{"t":"MRSH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",0.8964,0.8964,0.8964,0.8964,164400.0],["1973-02-22",0.9028,0.9028,0.9028,0.9028,188400.0],["1973-02-23",0.9028,0.9028,0.9028,0.9028,222000.0],["1973-02-26",0.8837,0.8837,0.8837,0.8837,61200.0],["1973-02-27",0.8519,0.8519,0.8519,0.8519,368400.0],["1973-02-28",0.8456,0.8456,0.8456,0.8456,414000.0],["1973-03-01",0.8011,0.8011,0.8011,0.8011,444000.0],["1973-03-02",0.8138,0.8138,0.8138,0.8138,109200.0],["1973-03-05",0.8551,0.8551,0.8551,0.8551,135600.0],["1973-03-06",0.8837,0.8837,0.8837,0.8837,202800.0],["1973-03-07",0.8742,0.8742,0.8742,0.8742,184800.0],["1973-03-08",0.8869,0.8869,0.8869,0.8869,64800.0],["1973-03-09",0.8551,0.8551,0.8551,0.8551,290400.0],["1973-03-12",0.8519,0.8519,0.8519,0.8519,312000.0],["1973-03-13",0.8456,0.8456,0.8456,0.8456,50400.0],["1973-03-14",0.8424,0.8424,0.8424,0.8424,73200.0],["1973-03-15",0.8138,0.8138,0.8138,0.8138,147600.0],["1973-03-16",0.8106,0.8106,0.8106,0.8106,73200.0],["1973-03-19",0.817,0.817,0.817,0.817,109200.0],["1973-03-20",0.8011,0.8011,0.8011,0.8011,169200.0],["1973-03-21",0.8011,0.8011,0.8011,0.8011,168000.0],["1973-03-22",0.7915,0.7915,0.7915,0.7915,108000.0],["1973-03-23",0.7883,0.7883,0.7883,0.7883,231600.0],["1973-03-26",0.8201,0.8201,0.8201,0.8201,80400.0],["1973-03-27",0.8297,0.8297,0.8297,0.8297,1088400.0],["1973-03-28",0.8424,0.8424,0.8424,0.8424,162000.0],["1973-03-29",0.8519,0.8519,0.8519,0.8519,124800.0],["1973-03-30",0.8519,0.8519,0.8519,0.8519,150000.0],["1973-04-02",0.836,0.836,0.836,0.836,97200.0],["1973-04-03",0.8297,0.8297,0.8297,0.8297,60000.0],["1973-04-04",0.836,0.836,0.836,0.836,54000.0],["1973-04-05",0.836,0.836,0.836,0.836,106800.0],["1973-04-06",0.8392,0.8392,0.8392,0.8392,97200.0],["1973-04-09",0.836,0.836,0.836,0.836,116400.0],["1973-04-10",0.8233,0.8233,0.8233,0.8233,322800.0],["1973-04-11",0.871,0.871,0.871,0.871,346800.0],["1973-04-12",0.8869,0.8869,0.8869,0.8869,164400.0],["1973-04-13",0.8869,0.8869,0.8869,0.8869,183600.0],["1973-04-16",0.8837,0.8837,0.8837,0.8837,69600.0],["1973-04-17",0.8964,0.8964,0.8964,0.8964,213600.0],["1973-04-18",0.8964,0.8964,0.8964,0.8964,52800.0],["1973-04-19",0.9473,0.9473,0.9473,0.9473,348000.0],["1973-04-23",0.9219,0.9219,0.9219,0.9219,175200.0],["1973-04-24",0.8805,0.8805,0.8805,0.8805,327600.0],["1973-04-25",0.8646,0.8646,0.8646,0.8646,164400.0],["1973-04-26",0.8837,0.8837,0.8837,0.8837,489600.0],["1973-04-27",0.8646,0.8646,0.8646,0.8646,118800.0],["1973-04-30",0.8869,0.8869,0.8869,0.8869,44400.0],["1973-05-01",0.8773,0.8773,0.8773,0.8773,44400.0],["1973-05-02",0.8678,0.8678,0.8678,0.8678,90000.0],["1973-05-03",0.8678,0.8837,0.8456,0.8773,256800.0],["1973-05-04",0.8774,0.8837,0.8646,0.8646,84000.0],["1973-05-07",0.8646,0.8773,0.8583,0.871,145200.0],["1973-05-08",0.871,0.8805,0.8646,0.8773,158400.0],["1973-05-09",0.8773,0.8837,0.8456,0.8519,141600.0],["1973-05-10",0.8519,0.871,0.8424,0.8646,88800.0],["1973-05-11",0.8646,0.9028,0.8646,0.9028,103200.0],["1973-05-14",0.8996,0.8996,0.871,0.871,33600.0],["1973-05-15",0.8678,0.8678,0.8424,0.8646,106800.0],["1973-05-16",0.8678,0.8837,0.8678,0.8678,22800.0],["1973-05-17",0.8773,0.8869,0.8773,0.8837,48000.0],["1973-05-18",0.8837,0.8964,0.8551,0.8551,117600.0],["1973-05-21",0.8551,0.8583,0.8424,0.8519,57600.0],["1973-05-22",0.8646,0.8837,0.8646,0.8646,55200.0],["1973-05-23",0.8646,0.8837,0.8646,0.8773,39600.0],["1973-05-24",0.8773,0.8964,0.8773,0.8964,189600.0],["1973-05-25",0.9091,0.9536,0.9091,0.9505,250800.0],["1973-05-29",0.9505,0.9791,0.9473,0.9664,150000.0],["1973-05-30",0.9536,0.9536,0.9091,0.9091,328800.0],["1973-05-31",0.9091,0.9155,0.9028,0.9155,602400.0],["1973-06-01",0.9155,0.9219,0.8996,0.8996,262800.0],["1973-06-04",0.8932,0.8932,0.8646,0.8646,51600.0],["1973-06-05",0.8646,0.8901,0.8646,0.8773,68400.0],["1973-06-06",0.8805,0.8964,0.8805,0.8837,102000.0],["1973-06-07",0.8837,0.8901,0.8773,0.8901,13200.0],["1973-06-08",0.8964,0.9091,0.8964,0.9028,274800.0],["1973-06-11",0.9028,0.9123,0.9028,0.9123,259200.0],["1973-06-12",0.9123,0.9219,0.8901,0.9219,174000.0],["1973-06-13",0.9219,0.9219,0.9028,0.9028,40800.0],["1973-06-14",0.9028,0.9091,0.9028,0.9091,27600.0],["1973-06-15",0.8964,0.8964,0.8837,0.8901,52800.0],["1973-06-18",0.8901,0.8901,0.8837,0.8837,14400.0],["1973-06-19",0.8837,0.8869,0.8551,0.8615,42000.0],["1973-06-20",0.8615,0.871,0.8487,0.8519,49200.0],["1973-06-21",0.8519,0.8678,0.8456,0.8456,128400.0],["1973-06-22",0.8519,0.8646,0.8519,0.8519,168000.0],["1973-06-25",0.8519,0.8583,0.8519,0.8519,26400.0],["1973-06-26",0.8583,0.8742,0.8583,0.871,36000.0],["1973-06-27",0.871,0.8901,0.8646,0.8901,93600.0],["1973-06-28",0.8901,0.8996,0.8869,0.8964,30000.0],["1973-06-29",0.8964,0.9155,0.8837,0.9028,134400.0],["1973-07-02",0.9028,0.9123,0.9028,0.9091,55200.0],["1973-07-03",0.8964,0.8964,0.8773,0.8773,19200.0],["1973-07-05",0.8805,0.8996,0.8805,0.8996,43200.0],["1973-07-06",0.9155,0.9219,0.9155,0.9219,150000.0],["1973-07-09",0.9219,0.925,0.9155,0.925,80400.0],["1973-07-10",0.9282,0.9632,0.9282,0.96,312000.0],["1973-07-11",0.9664,1.0236,0.9664,1.0236,141600.0],["1973-07-12",1.0236,1.0426,1.0236,1.0299,122400.0],["1973-07-13",1.0331,1.049,1.0331,1.0363,148800.0],["1973-07-16",1.0363,1.049,1.0363,1.0426,44400.0],["1973-07-17",1.0426,1.0776,1.0426,1.0713,117600.0],["1973-07-18",1.0713,1.0935,1.0649,1.0649,110400.0],["1973-07-19",1.0649,1.0776,1.0554,1.0776,190800.0],["1973-07-20",1.0776,1.0808,1.0585,1.0681,67200.0],["1973-07-23",1.0744,1.0999,1.0744,1.0935,81600.0],["1973-07-24",1.084,1.084,1.0681,1.0681,128400.0],["1973-07-25",1.0776,1.1062,1.0776,1.1062,99600.0],["1973-07-26",1.1062,1.1062,1.084,1.0999,80400.0],["1973-07-27",1.0999,1.1062,1.0999,1.103,43200.0],["1973-07-30",1.1094,1.1253,1.1094,1.1253,28800.0],["1973-07-31",1.1444,1.1762,1.1444,1.1762,93600.0],["1973-08-01",1.1762,1.1762,1.1444,1.1444,252000.0],["1973-08-02",1.1444,1.1539,1.1317,1.1539,54000.0],["1973-08-03",1.1539,1.1571,1.1317,1.1317,153600.0],["1973-08-06",1.1317,1.1444,1.1285,1.138,156000.0],["1973-08-07",1.138,1.1539,1.138,1.1475,57600.0],["1973-08-08",1.1444,1.1444,1.1317,1.1317,68400.0],["1973-08-09",1.138,1.1507,1.138,1.1444,78000.0],["1973-08-10",1.1444,1.1507,1.1444,1.1444,28800.0],["1973-08-13",1.1444,1.1507,1.1317,1.1412,48000.0],["1973-08-14",1.1317,1.1317,1.1221,1.1317,110400.0],["1973-08-15",1.1317,1.1317,1.1189,1.1189,72000.0],["1973-08-16",1.1189,1.1348,1.1189,1.1317,207600.0],["1973-08-17",1.1317,1.1444,1.1317,1.138,104400.0],["1973-08-20",1.138,1.1444,1.138,1.138,55200.0],["1973-08-21",1.138,1.1507,1.138,1.1507,66000.0],["1973-08-22",1.1507,1.1571,1.1507,1.1571,51600.0],["1973-08-23",1.1571,1.1603,1.1507,1.1507,80400.0],["1973-08-24",1.1507,1.1571,1.1444,1.1444,22800.0],["1973-08-27",1.1444,1.1507,1.1444,1.1507,158400.0],["1973-08-28",1.1507,1.1603,1.1475,1.1571,24000.0],["1973-08-29",1.1603,1.173,1.1603,1.173,466800.0],["1973-08-30",1.1952,1.2207,1.1952,1.2143,72000.0],["1973-08-31",1.227,1.2683,1.227,1.2683,108000.0],["1973-09-04",1.2683,1.2683,1.2397,1.2588,166800.0],["1973-09-05",1.2588,1.2652,1.2493,1.2652,108000.0],["1973-09-06",1.2652,1.2683,1.2556,1.2588,61200.0],["1973-09-07",1.2524,1.2524,1.2334,1.2334,268800.0],["1973-09-10",1.2334,1.2429,1.2334,1.2334,48000.0],["1973-09-11",1.2334,1.2461,1.2143,1.2143,66000.0],["1973-09-12",1.2143,1.2207,1.2111,1.2111,44400.0],["1973-09-13",1.2111,1.2207,1.2111,1.2143,34800.0],["1973-09-14",1.2207,1.2334,1.2207,1.227,45600.0],["1973-09-17",1.227,1.2366,1.1952,1.1984,74400.0],["1973-09-18",1.1984,1.1984,1.1825,1.1984,72000.0],["1973-09-19",1.2016,1.2207,1.2016,1.2207,164400.0],["1973-09-20",1.2207,1.2334,1.2207,1.2207,145200.0],["1973-09-21",1.2207,1.2238,1.2143,1.2207,128400.0],["1973-09-24",1.2302,1.2588,1.2302,1.2588,111600.0],["1973-09-25",1.2715,1.2811,1.2715,1.2747,171600.0],["1973-09-26",1.2747,1.2842,1.2683,1.2715,74400.0],["1973-09-27",1.2715,1.2874,1.2715,1.2747,93600.0],["1973-09-28",1.2747,1.2906,1.262,1.2747,66000.0],["1973-10-01",1.2747,1.2747,1.2588,1.2588,398400.0],["1973-10-02",1.2588,1.2588,1.2461,1.2524,69600.0],["1973-10-03",1.2524,1.2715,1.2461,1.2524,529200.0],["1973-10-04",1.2524,1.2556,1.2429,1.2493,24000.0],["1973-10-05",1.2493,1.2715,1.2397,1.2715,75600.0],["1973-10-08",1.2715,1.2715,1.2715,1.2715,27600.0],["1973-10-09",1.2715,1.2747,1.2683,1.2715,87600.0],["1973-10-10",1.2715,1.2842,1.2715,1.2779,112800.0],["1973-10-11",1.2779,1.2811,1.2715,1.2715,98400.0],["1973-10-12",1.2747,1.297,1.2747,1.297,111600.0],["1973-10-15",1.297,1.3097,1.2906,1.2906,148800.0],["1973-10-16",1.2906,1.3001,1.2779,1.2779,102000.0],["1973-10-17",1.2779,1.2842,1.2747,1.2842,174000.0],["1973-10-18",1.2842,1.2842,1.2747,1.2747,111600.0],["1973-10-19",1.2747,1.297,1.2747,1.2747,126000.0],["1973-10-22",1.2683,1.2683,1.2524,1.2588,148800.0],["1973-10-23",1.2524,1.2524,1.2302,1.2429,127200.0],["1973-10-24",1.2366,1.2366,1.2143,1.2143,294000.0],["1973-10-25",1.2048,1.2048,1.173,1.173,78000.0],["1973-10-26",1.1762,1.1889,1.1762,1.1825,81600.0],["1973-10-29",1.1825,1.1889,1.1475,1.1475,148800.0],["1973-10-30",1.1475,1.1762,1.1348,1.1348,103200.0],["1973-10-31",1.1348,1.1539,1.1317,1.1444,163200.0],["1973-11-01",1.1444,1.1444,1.1253,1.1348,45600.0],["1973-11-02",1.1317,1.1317,1.1062,1.1126,108000.0],["1973-11-05",1.1126,1.1444,1.1126,1.1126,157200.0],["1973-11-06",1.1062,1.1062,1.0808,1.0999,82800.0],["1973-11-07",1.0872,1.0872,1.049,1.049,67200.0],["1973-11-08",1.049,1.0744,1.0363,1.0681,72000.0],["1973-11-09",1.0935,1.1189,1.0935,1.1189,54000.0],["1973-11-12",1.1062,1.1062,1.084,1.084,64800.0],["1973-11-13",1.0808,1.0808,1.0617,1.0808,122400.0],["1973-11-14",1.0935,1.1126,1.0935,1.1126,37200.0],["1973-11-15",1.1126,1.1253,1.0871,1.1062,562800.0],["1973-11-16",1.1062,1.1189,1.0872,1.0935,33600.0],["1973-11-19",1.0872,1.0872,1.0363,1.0363,316800.0],["1973-11-20",1.0172,1.0172,0.9854,0.9854,308400.0],["1973-11-21",0.9981,1.0299,0.9981,1.0172,133200.0],["1973-11-23",1.0236,1.0363,1.0236,1.0363,60000.0],["1973-11-26",1.0395,1.049,1.0395,1.0426,117600.0],["1973-11-27",1.0426,1.0554,1.0363,1.0554,120000.0],["1973-11-28",1.0617,1.0872,1.0617,1.0872,66000.0],["1973-11-29",1.0872,1.0999,1.0808,1.0935,84000.0],["1973-11-30",1.0935,1.1253,1.0935,1.0935,123600.0],["1973-12-03",1.0935,1.0999,1.0935,1.0935,82800.0],["1973-12-04",1.0935,1.103,1.0871,1.0999,56400.0],["1973-12-05",1.0999,1.103,1.0935,1.0935,50400.0],["1973-12-06",1.0935,1.0999,1.0871,1.0999,85200.0],["1973-12-07",1.0999,1.1189,1.0999,1.1189,100800.0],["1973-12-10",1.1189,1.1348,1.1158,1.1253,126000.0],["1973-12-11",1.1253,1.1317,1.1158,1.1285,54000.0],["1973-12-12",1.1285,1.1317,1.1126,1.1126,62400.0],["1973-12-13",1.1126,1.1285,1.1062,1.1062,49200.0],["1973-12-14",1.1062,1.1126,1.0967,1.103,73200.0],["1973-12-17",1.103,1.1189,1.0967,1.1062,106800.0],["1973-12-18",1.1094,1.1189,1.1094,1.1189,54000.0],["1973-12-19",1.1158,1.1158,1.0999,1.0999,92400.0],["1973-12-20",1.0999,1.1062,1.0935,1.0935,49200.0],["1973-12-21",1.0935,1.0999,1.0872,1.0872,90000.0],["1973-12-24",1.0871,1.0999,1.0871,1.0999,26400.0],["1973-12-26",1.0999,1.1126,1.0935,1.0935,85200.0],["1973-12-27",1.0999,1.138,1.0999,1.138,64800.0],["1973-12-28",1.138,1.1444,1.1253,1.1253,110400.0],["1973-12-31",1.1189,1.1189,1.0999,1.0999,70800.0],["1974-01-02",1.0999,1.103,1.084,1.084,94800.0],["1974-01-03",1.0935,1.1189,1.0935,1.1189,37200.0],["1974-01-04",1.1189,1.1571,1.1189,1.1507,55200.0],["1974-01-07",1.138,1.138,1.1285,1.1317,82800.0],["1974-01-08",1.1285,1.1285,1.1126,1.1126,74400.0],["1974-01-09",1.1094,1.1094,1.103,1.1094,32400.0],["1974-01-10",1.1094,1.1094,1.0999,1.103,146400.0],["1974-01-11",1.103,1.103,1.0935,1.103,82800.0],["1974-01-14",1.103,1.1126,1.0935,1.0935,68400.0],["1974-01-15",1.0999,1.1189,1.0999,1.1189,38400.0],["1974-01-16",1.1189,1.1317,1.1189,1.1317,44400.0],["1974-01-17",1.1317,1.1571,1.1317,1.1444,152400.0],["1974-01-18",1.1444,1.1444,1.1317,1.1317,32400.0],["1974-01-21",1.1317,1.1444,1.1317,1.1444,74400.0],["1974-01-22",1.1444,1.1507,1.1317,1.1348,27600.0],["1974-01-23",1.1348,1.1444,1.1285,1.1444,54000.0],["1974-01-24",1.1475,1.1571,1.1475,1.1475,16800.0],["1974-01-25",1.1475,1.1698,1.1475,1.1698,39600.0],["1974-01-28",1.1698,1.1921,1.1698,1.1889,81600.0],["1974-01-29",1.2016,1.2111,1.2016,1.2111,57600.0],["1974-01-30",1.2111,1.227,1.2016,1.2016,121200.0],["1974-01-31",1.2016,1.2016,1.1762,1.1762,80400.0],["1974-02-01",1.1698,1.1698,1.1698,1.1698,52800.0],["1974-02-04",1.1698,1.1698,1.1634,1.1634,54000.0],["1974-02-05",1.1634,1.1634,1.1571,1.1571,62400.0],["1974-02-06",1.1571,1.1698,1.1571,1.1571,147600.0],["1974-02-07",1.1571,1.1666,1.1571,1.1571,60000.0],["1974-02-08",1.1571,1.1666,1.1571,1.1571,73200.0],["1974-02-11",1.1571,1.1634,1.1571,1.1603,169200.0],["1974-02-12",1.1603,1.1666,1.138,1.138,81600.0],["1974-02-13",1.138,1.1444,1.1317,1.1317,20400.0],["1974-02-14",1.1317,1.1317,1.1189,1.1253,39600.0],["1974-02-15",1.1253,1.1444,1.1253,1.1444,24000.0],["1974-02-19",1.1444,1.1507,1.138,1.138,63600.0],["1974-02-20",1.1444,1.1698,1.1444,1.1634,31200.0],["1974-02-21",1.1698,1.1825,1.1698,1.1825,30000.0],["1974-02-22",1.1952,1.2143,1.1952,1.2143,54000.0],["1974-02-25",1.2207,1.2334,1.2207,1.2334,60000.0],["1974-02-26",1.2397,1.2461,1.2397,1.2461,32400.0],["1974-02-27",1.2461,1.2683,1.2461,1.2461,62400.0],["1974-02-28",1.2461,1.2461,1.2366,1.2461,52800.0],["1974-03-01",1.2366,1.2366,1.2366,1.2366,31200.0],["1974-03-04",1.2366,1.2461,1.2334,1.2397,40800.0],["1974-03-05",1.2397,1.2524,1.2366,1.2461,42000.0],["1974-03-06",1.2461,1.2524,1.2302,1.2461,91200.0],["1974-03-07",1.2429,1.2429,1.2079,1.2207,97200.0],["1974-03-08",1.2143,1.2143,1.2079,1.2143,15600.0],["1974-03-11",1.2143,1.2143,1.1952,1.2079,154800.0],["1974-03-12",1.2143,1.227,1.2143,1.2175,63600.0],["1974-03-13",1.2175,1.2238,1.2111,1.2175,30000.0],["1974-03-14",1.2207,1.2397,1.2207,1.2366,79200.0],["1974-03-15",1.2366,1.2461,1.2238,1.2397,237600.0],["1974-03-18",1.2397,1.2461,1.2397,1.2461,56400.0],["1974-03-19",1.2461,1.2461,1.2207,1.2207,116400.0],["1974-03-20",1.2207,1.2302,1.2207,1.2207,10800.0],["1974-03-21",1.2207,1.2302,1.2048,1.2048,60000.0],["1974-03-22",1.1825,1.1825,1.1698,1.1825,57600.0],["1974-03-25",1.1825,1.1825,1.138,1.138,40800.0],["1974-03-26",1.138,1.1444,1.1317,1.1444,66000.0],["1974-03-27",1.1475,1.1698,1.1475,1.1698,37200.0],["1974-03-28",1.173,1.1793,1.173,1.173,21600.0],["1974-03-29",1.173,1.1825,1.173,1.1793,79200.0],["1974-04-01",1.173,1.173,1.1666,1.1698,52800.0],["1974-04-02",1.1698,1.1698,1.1571,1.1698,51600.0],["1974-04-03",1.1698,1.1762,1.1507,1.1507,22800.0],["1974-04-04",1.1507,1.1762,1.1507,1.1634,171600.0],["1974-04-05",1.1634,1.1634,1.1634,1.1634,13200.0],["1974-04-08",1.1571,1.1571,1.1444,1.1444,52800.0],["1974-04-09",1.1444,1.1507,1.138,1.1475,13200.0],["1974-04-10",1.1475,1.1539,1.138,1.138,31200.0],["1974-04-11",1.1444,1.1634,1.1444,1.1571,16800.0],["1974-04-15",1.1571,1.1666,1.1444,1.1444,25200.0],["1974-04-16",1.1444,1.1539,1.1444,1.1444,73200.0],["1974-04-17",1.1539,1.1634,1.1539,1.1634,13200.0],["1974-04-18",1.1634,1.1698,1.1539,1.1603,90000.0],["1974-04-19",1.1603,1.1666,1.1571,1.1666,12000.0],["1974-04-22",1.1666,1.1666,1.138,1.138,63600.0],["1974-04-23",1.1412,1.1571,1.1412,1.1475,20400.0],["1974-04-24",1.1475,1.1539,1.1412,1.1475,98400.0],["1974-04-25",1.1475,1.1571,1.1348,1.1507,397200.0],["1974-04-26",1.1507,1.1539,1.1317,1.1317,172800.0],["1974-04-29",1.1317,1.1317,1.1317,1.1317,33600.0],["1974-04-30",1.1317,1.1412,1.1317,1.1317,22800.0],["1974-05-01",1.1317,1.1571,1.1317,1.1571,22800.0],["1974-05-02",1.1571,1.1698,1.1571,1.1571,27600.0],["1974-05-03",1.1507,1.1507,1.1444,1.1444,73200.0],["1974-05-06",1.1412,1.1412,1.1317,1.1317,6000.0],["1974-05-07",1.1317,1.1317,1.1317,1.1317,13200.0],["1974-05-08",1.1317,1.1317,1.1253,1.1253,15600.0],["1974-05-09",1.1253,1.138,1.1221,1.1221,49200.0],["1974-05-10",1.1189,1.1189,1.103,1.103,46800.0],["1974-05-13",1.0999,1.0999,1.0935,1.0935,37200.0],["1974-05-14",1.0935,1.0935,1.0808,1.0808,42000.0],["1974-05-15",1.0808,1.0871,1.0713,1.0713,31200.0],["1974-05-16",1.084,1.103,1.084,1.103,36000.0],["1974-05-17",1.0967,1.0967,1.0808,1.0808,187200.0],["1974-05-20",1.0808,1.0999,1.0808,1.0808,30000.0],["1974-05-21",1.0808,1.0808,1.0617,1.0617,69600.0],["1974-05-22",1.0617,1.0681,1.0426,1.049,45600.0],["1974-05-23",1.0426,1.0426,1.0236,1.0236,63600.0],["1974-05-24",1.0268,1.0426,1.0268,1.0363,141600.0],["1974-05-28",1.0363,1.0458,1.0363,1.0363,26400.0],["1974-05-29",1.0363,1.0426,1.0363,1.0395,85200.0],["1974-05-30",1.0395,1.0522,1.0395,1.0458,28800.0],["1974-05-31",1.049,1.0681,1.049,1.0617,21600.0],["1974-06-03",1.0617,1.0681,1.0554,1.0681,38400.0],["1974-06-04",1.0681,1.0935,1.0554,1.0808,39600.0],["1974-06-05",1.0808,1.0808,1.0681,1.0744,30000.0],["1974-06-06",1.0744,1.0744,1.0681,1.0744,27600.0],["1974-06-07",1.0744,1.0935,1.0744,1.0935,38400.0],["1974-06-10",1.0935,1.0935,1.0808,1.0872,144000.0],["1974-06-11",1.0872,1.0935,1.0744,1.0935,164400.0],["1974-06-12",1.0999,1.1062,1.0999,1.1062,10800.0],["1974-06-13",1.1189,1.1253,1.1189,1.1221,22800.0],["1974-06-14",1.1221,1.1253,1.1126,1.1126,18000.0],["1974-06-17",1.1126,1.1189,1.1062,1.1062,39600.0],["1974-06-18",1.1062,1.1253,1.0999,1.1253,84000.0],["1974-06-19",1.1253,1.1253,1.1189,1.1189,16800.0],["1974-06-20",1.1253,1.138,1.1253,1.1285,15600.0],["1974-06-21",1.1285,1.1317,1.0999,1.1317,297600.0],["1974-06-24",1.1444,1.1571,1.1444,1.1444,38400.0],["1974-06-25",1.1475,1.1571,1.1475,1.1539,42000.0],["1974-06-26",1.1539,1.1603,1.1475,1.1475,19200.0],["1974-06-27",1.1412,1.1412,1.1189,1.1189,57600.0],["1974-06-28",1.1189,1.1189,1.1062,1.1126,15600.0],["1974-07-01",1.1126,1.1189,1.0999,1.0999,40800.0],["1974-07-02",1.0681,1.0681,1.0426,1.0554,217200.0],["1974-07-03",1.0554,1.0617,1.0554,1.0617,19200.0],["1974-07-05",1.0681,1.0744,1.0681,1.0744,25200.0],["1974-07-08",1.0681,1.0681,1.0649,1.0649,24000.0],["1974-07-09",1.0617,1.0617,1.0363,1.0426,56400.0],["1974-07-10",1.0426,1.0458,1.0299,1.0299,40800.0],["1974-07-11",1.0299,1.0299,0.9854,0.9854,190800.0],["1974-07-12",0.995,1.0236,0.995,0.995,159600.0],["1974-07-15",0.9981,1.014,0.9981,0.9981,67200.0],["1974-07-16",0.9981,1.0045,0.9791,0.9822,60000.0],["1974-07-17",0.9759,0.9759,0.9632,0.9727,85200.0],["1974-07-18",0.9791,0.9981,0.9791,0.9854,51600.0],["1974-07-19",0.9854,0.9918,0.9791,0.9791,66000.0],["1974-07-22",0.9791,0.9886,0.9727,0.9886,16800.0],["1974-07-23",0.9886,0.9918,0.9791,0.9854,44400.0],["1974-07-24",0.9854,0.9886,0.9854,0.9886,19200.0],["1974-07-25",0.9886,0.9918,0.9727,0.9791,16800.0],["1974-07-26",0.9791,0.9886,0.9727,0.9791,15600.0],["1974-07-29",0.9791,0.9886,0.9664,0.9664,223200.0],["1974-07-30",0.9695,0.9759,0.9695,0.9695,27600.0],["1974-07-31",0.9695,0.9695,0.9695,0.9695,37200.0],["1974-08-01",0.9695,0.9791,0.9695,0.9727,22800.0],["1974-08-02",0.9727,0.9886,0.9727,0.9886,200400.0],["1974-08-05",0.9886,0.9981,0.9759,0.9981,25200.0],["1974-08-06",0.9981,1.0172,0.9981,0.9981,74400.0],["1974-08-07",0.9981,1.014,0.9981,1.014,31200.0],["1974-08-08",1.0204,1.0363,1.0204,1.0299,48000.0],["1974-08-09",1.0299,1.0681,1.0299,1.0617,33600.0],["1974-08-12",1.0617,1.0681,1.0554,1.0554,10800.0],["1974-08-13",1.0554,1.0649,1.0077,1.0077,88800.0],["1974-08-14",1.0077,1.014,0.9727,0.9727,140400.0],["1974-08-15",0.9727,0.9854,0.9664,0.9854,154800.0],["1974-08-16",0.9854,0.9854,0.9791,0.9791,242400.0],["1974-08-19",0.9695,0.9695,0.9473,0.9536,76800.0],["1974-08-20",0.9536,0.9568,0.9346,0.9346,99600.0],["1974-08-21",0.925,0.925,0.8932,0.8932,63600.0],["1974-08-22",0.8901,0.8901,0.8773,0.8773,66000.0],["1974-08-23",0.871,0.871,0.8265,0.8328,133200.0],["1974-08-26",0.8392,0.8456,0.8392,0.8392,206400.0],["1974-08-27",0.8392,0.8583,0.8328,0.8583,30000.0],["1974-08-28",0.8583,0.8583,0.8456,0.8519,48000.0],["1974-08-29",0.8519,0.8583,0.8265,0.8328,49200.0],["1974-08-30",0.8265,0.8265,0.7947,0.8042,44400.0],["1974-09-03",0.8042,0.8042,0.782,0.782,478800.0],["1974-09-04",0.782,0.7883,0.782,0.7883,135600.0],["1974-09-05",0.7883,0.8265,0.7756,0.8265,57600.0],["1974-09-06",0.8265,0.8265,0.8138,0.8265,33600.0],["1974-09-09",0.8265,0.8328,0.8265,0.8328,86400.0],["1974-09-10",0.8424,0.8646,0.8424,0.8646,20400.0],["1974-09-11",0.871,0.8773,0.871,0.871,24000.0],["1974-09-12",0.871,0.8837,0.8328,0.8392,62400.0],["1974-09-13",0.8519,0.871,0.8519,0.8646,72000.0],["1974-09-16",0.8646,0.8742,0.8646,0.8646,48000.0],["1974-09-17",0.8678,0.8773,0.8678,0.8678,57600.0],["1974-09-18",0.8678,0.8742,0.8646,0.8646,158400.0],["1974-09-19",0.8646,0.8901,0.8646,0.8901,118800.0],["1974-09-20",0.8901,0.8996,0.8773,0.8932,248400.0],["1974-09-23",0.9028,0.9123,0.9028,0.9091,44400.0],["1974-09-24",0.9187,0.9409,0.9187,0.925,39600.0],["1974-09-25",0.925,0.9632,0.9219,0.96,75600.0],["1974-09-26",0.9568,0.9568,0.8964,0.8964,74400.0],["1974-09-27",0.8964,0.8996,0.8869,0.8869,135600.0],["1974-09-30",0.8869,0.8932,0.8773,0.8805,69600.0],["1974-10-01",0.8805,0.8901,0.8646,0.8901,123600.0],["1974-10-02",0.8901,0.8901,0.8805,0.8837,85200.0],["1974-10-03",0.8837,0.8932,0.8837,0.8837,99600.0],["1974-10-04",0.8869,0.8964,0.8869,0.8932,111600.0],["1974-10-07",0.8932,0.9028,0.8837,0.9028,38400.0],["1974-10-08",0.9028,0.906,0.8901,0.9028,27600.0],["1974-10-09",0.9028,0.9473,0.9028,0.9473,69600.0],["1974-10-10",0.9473,0.9918,0.9473,0.9886,144000.0],["1974-10-11",0.9886,1.0395,0.9791,1.0331,92400.0],["1974-10-14",1.0331,1.0617,1.0299,1.0554,64800.0],["1974-10-15",1.0554,1.0617,1.0172,1.0172,163200.0],["1974-10-16",1.0172,1.0172,0.9854,0.9854,439200.0],["1974-10-17",0.9854,0.9918,0.9536,0.9536,510000.0],["1974-10-18",0.9664,0.9981,0.9664,0.9854,372000.0],["1974-10-21",0.9854,0.9918,0.9727,0.9918,84000.0],["1974-10-22",0.9918,1.0077,0.9854,0.9981,74400.0],["1974-10-23",0.9918,0.9918,0.9791,0.9791,118800.0],["1974-10-24",0.9791,0.9854,0.9568,0.96,40800.0],["1974-10-25",0.96,0.9695,0.96,0.9632,37200.0],["1974-10-28",0.9632,0.9664,0.9536,0.96,24000.0],["1974-10-29",0.9695,1.014,0.9695,0.9981,60000.0],["1974-10-30",1.0077,1.0363,1.0077,1.0299,134400.0],["1974-10-31",1.0299,1.0426,1.0299,1.0395,45600.0],["1974-11-01",1.0395,1.0458,1.0236,1.0458,26400.0],["1974-11-04",1.0426,1.0426,1.0172,1.0363,56400.0],["1974-11-05",1.0363,1.0426,1.0204,1.0363,49200.0],["1974-11-06",1.0363,1.0426,1.0363,1.0363,13200.0],["1974-11-07",1.0363,1.0776,1.0331,1.0681,73200.0],["1974-11-08",1.0681,1.084,1.0681,1.084,22800.0],["1974-11-11",1.0935,1.0999,1.0935,1.0935,46800.0],["1974-11-12",1.0935,1.0999,1.0808,1.0935,150000.0],["1974-11-13",1.0935,1.1126,1.0935,1.0999,154800.0],["1974-11-14",1.1062,1.1126,1.1062,1.1062,48000.0],["1974-11-15",1.1062,1.1158,1.0935,1.0935,37200.0],["1974-11-18",1.0935,1.0967,1.0681,1.0713,150000.0],["1974-11-19",1.0713,1.0713,1.0426,1.0426,259200.0],["1974-11-20",1.0426,1.0585,1.0395,1.0426,120000.0],["1974-11-21",1.0426,1.0554,1.0426,1.0554,82800.0],["1974-11-22",1.0617,1.0935,1.0617,1.0744,94800.0],["1974-11-25",1.0744,1.0872,1.0681,1.0681,132000.0],["1974-11-26",1.0681,1.0935,1.0554,1.0935,79200.0],["1974-11-27",1.0999,1.1062,1.0999,1.0999,80400.0],["1974-11-29",1.0999,1.1126,1.0935,1.103,124800.0],["1974-12-02",1.103,1.1062,1.0808,1.0808,237600.0],["1974-12-03",1.0808,1.0872,1.0808,1.0808,154800.0],["1974-12-04",1.0808,1.0935,1.0744,1.0872,34800.0],["1974-12-05",1.0935,1.0999,1.0935,1.0935,97200.0],["1974-12-06",1.0935,1.0999,1.0935,1.0935,158400.0],["1974-12-09",1.0935,1.1062,1.0935,1.0935,120000.0],["1974-12-10",1.0935,1.0967,1.0935,1.0935,153600.0],["1974-12-11",1.0967,1.1317,1.0967,1.1317,106800.0],["1974-12-12",1.1253,1.1253,1.1189,1.1189,56400.0],["1974-12-13",1.1189,1.138,1.1126,1.1317,100800.0],["1974-12-16",1.1317,1.1475,1.1285,1.1285,188400.0],["1974-12-17",1.1253,1.1253,1.1189,1.1253,24000.0],["1974-12-18",1.1285,1.1444,1.1285,1.1285,291600.0],["1974-12-19",1.1285,1.1285,1.103,1.1062,80400.0],["1974-12-20",1.1062,1.1189,1.1062,1.1062,451200.0],["1974-12-23",1.103,1.103,1.0935,1.0999,69600.0],["1974-12-24",1.0999,1.1126,1.0999,1.1126,54000.0],["1974-12-26",1.1189,1.1348,1.1189,1.1317,44400.0],["1974-12-27",1.1285,1.1285,1.1189,1.1189,66000.0],["1974-12-30",1.1189,1.1189,1.1126,1.1189,64800.0],["1974-12-31",1.1189,1.1253,1.1126,1.1189,66000.0],["1975-01-02",1.1189,1.1317,1.1189,1.1253,78000.0],["1975-01-03",1.1253,1.1317,1.1189,1.1317,31200.0],["1975-01-06",1.1317,1.1317,1.1126,1.1189,70800.0],["1975-01-07",1.1189,1.1253,1.1126,1.1189,50400.0],["1975-01-08",1.1189,1.1253,1.1158,1.1189,72000.0],["1975-01-09",1.1189,1.1317,1.1189,1.1317,74400.0],["1975-01-10",1.1317,1.1475,1.1317,1.1475,108000.0],["1975-01-13",1.1475,1.1571,1.1444,1.1475,135600.0],["1975-01-14",1.1475,1.1603,1.1444,1.1603,84000.0],["1975-01-15",1.1698,1.1698,1.1698,1.1698,55200.0],["1975-01-16",1.1825,1.2079,1.1825,1.1952,58800.0],["1975-01-17",1.1952,1.1952,1.1189,1.1189,328800.0],["1975-01-20",1.1126,1.1126,1.0426,1.084,661200.0],["1975-01-21",1.084,1.1062,1.0808,1.0999,172800.0],["1975-01-22",1.1062,1.1285,1.1062,1.1285,282000.0],["1975-01-23",1.138,1.1825,1.138,1.1825,199200.0],["1975-01-24",1.1825,1.2048,1.1698,1.1825,290400.0],["1975-01-27",1.1825,1.2016,1.1571,1.1666,405600.0],["1975-01-28",1.1666,1.1952,1.1571,1.1921,100800.0],["1975-01-29",1.1921,1.2048,1.1762,1.1825,94800.0],["1975-01-30",1.1762,1.1762,1.1317,1.1507,168000.0],["1975-01-31",1.1507,1.1698,1.1507,1.1634,39600.0],["1975-02-03",1.1634,1.1698,1.1571,1.1698,44400.0],["1975-02-04",1.1698,1.1762,1.1507,1.1634,186000.0],["1975-02-05",1.1634,1.1762,1.1444,1.1762,178800.0],["1975-02-06",1.1762,1.2079,1.1698,1.1984,217200.0],["1975-02-07",1.1984,1.2048,1.1762,1.2048,50400.0],["1975-02-10",1.2048,1.2048,1.1889,1.2016,86400.0],["1975-02-11",1.1952,1.1952,1.1825,1.1889,32400.0],["1975-02-12",1.1889,1.1952,1.1889,1.1952,92400.0],["1975-02-13",1.1952,1.2461,1.1952,1.2366,289200.0],["1975-02-14",1.2366,1.2397,1.2334,1.2397,32400.0],["1975-02-18",1.2397,1.2461,1.227,1.2397,44400.0],["1975-02-19",1.2397,1.2524,1.2397,1.2524,79200.0],["1975-02-20",1.2429,1.2429,1.227,1.2302,37200.0],["1975-02-21",1.2302,1.2461,1.227,1.2334,112800.0],["1975-02-24",1.2334,1.2397,1.2143,1.2334,222000.0],["1975-02-25",1.2334,1.2334,1.2016,1.2079,44400.0],["1975-02-26",1.2048,1.2048,1.1952,1.1984,104400.0],["1975-02-27",1.2143,1.2207,1.2143,1.2207,376800.0],["1975-02-28",1.2207,1.227,1.2143,1.2207,49200.0],["1975-03-03",1.2238,1.2524,1.2238,1.2524,259200.0],["1975-03-04",1.2588,1.2715,1.2588,1.2588,666000.0],["1975-03-05",1.2588,1.2683,1.2397,1.2397,162000.0],["1975-03-06",1.2397,1.2461,1.2016,1.2461,248400.0],["1975-03-07",1.2461,1.2556,1.2238,1.2556,303600.0],["1975-03-10",1.262,1.2779,1.262,1.2747,171600.0],["1975-03-11",1.2842,1.3097,1.2842,1.3033,168000.0],["1975-03-12",1.3033,1.3415,1.3033,1.3033,253200.0],["1975-03-13",1.3033,1.3065,1.2842,1.2842,346800.0],["1975-03-14",1.2842,1.3097,1.2715,1.3097,301200.0],["1975-03-17",1.316,1.3415,1.316,1.3415,186000.0],["1975-03-18",1.3542,1.3732,1.3542,1.3542,195600.0],["1975-03-19",1.3415,1.3415,1.3033,1.316,777600.0],["1975-03-20",1.3128,1.3128,1.2842,1.2906,116400.0],["1975-03-21",1.2906,1.3033,1.2779,1.2906,212400.0],["1975-03-24",1.2874,1.2874,1.2652,1.2874,85200.0],["1975-03-25",1.2874,1.316,1.2842,1.316,34800.0],["1975-03-26",1.316,1.3351,1.316,1.3351,298800.0],["1975-03-27",1.3351,1.3351,1.3224,1.3256,238800.0],["1975-03-31",1.3224,1.3224,1.2906,1.3097,142800.0],["1975-04-01",1.3001,1.3001,1.2811,1.2906,156000.0],["1975-04-02",1.2906,1.297,1.2779,1.2842,188400.0],["1975-04-03",1.2842,1.3033,1.2842,1.3033,134400.0],["1975-04-04",1.3033,1.3351,1.3033,1.3224,217200.0],["1975-04-07",1.316,1.316,1.3033,1.3097,96000.0],["1975-04-08",1.316,1.3287,1.316,1.3224,80400.0],["1975-04-09",1.3224,1.3287,1.3224,1.3287,39600.0],["1975-04-10",1.3478,1.3669,1.3478,1.3605,481200.0],["1975-04-11",1.3605,1.3605,1.3605,1.3605,0.0],["1975-04-14",1.386,1.4495,1.386,1.4495,584400.0],["1975-04-15",1.4495,1.475,1.4495,1.4495,217200.0],["1975-04-16",1.4368,1.4368,1.4114,1.4368,440400.0],["1975-04-17",1.4368,1.4495,1.4114,1.4305,164400.0],["1975-04-18",1.4305,1.4305,1.4146,1.4177,229200.0],["1975-04-21",1.4177,1.4336,1.4114,1.4241,103200.0],["1975-04-22",1.4241,1.4368,1.4241,1.4305,295200.0],["1975-04-23",1.4305,1.4368,1.4209,1.4241,100800.0],["1975-04-24",1.4209,1.4209,1.405,1.4209,79200.0],["1975-04-25",1.4209,1.4241,1.3987,1.4114,117600.0],["1975-04-28",1.4114,1.4146,1.405,1.4146,74400.0],["1975-04-29",1.4146,1.4177,1.4082,1.4082,27600.0],["1975-04-30",1.4082,1.4114,1.405,1.4114,92400.0],["1975-05-01",1.4114,1.4146,1.3987,1.405,356400.0],["1975-05-02",1.405,1.4273,1.405,1.4114,128400.0],["1975-05-05",1.4177,1.4464,1.4177,1.44,294000.0],["1975-05-06",1.44,1.4495,1.4305,1.4368,976800.0],["1975-05-07",1.4368,1.4495,1.4305,1.4495,232800.0],["1975-05-08",1.4495,1.4559,1.4368,1.4432,348000.0],["1975-05-09",1.4432,1.4495,1.4432,1.4432,394800.0],["1975-05-12",1.4432,1.4464,1.44,1.44,46800.0],["1975-05-13",1.44,1.4495,1.405,1.4114,1056000.0],["1975-05-14",1.4082,1.4082,1.4019,1.4019,154800.0],["1975-05-15",1.3987,1.3987,1.3732,1.3732,364800.0],["1975-05-16",1.3732,1.386,1.3669,1.386,84000.0],["1975-05-19",1.3987,1.4177,1.3987,1.4146,199200.0],["1975-05-20",1.4146,1.4241,1.4114,1.4114,111600.0],["1975-05-21",1.4114,1.4114,1.4019,1.405,129600.0],["1975-05-22",1.4082,1.4368,1.4082,1.4241,111600.0],["1975-05-23",1.4336,1.4464,1.4336,1.44,144000.0],["1975-05-27",1.44,1.4559,1.4305,1.4495,110400.0],["1975-05-28",1.4495,1.4495,1.4305,1.4305,87600.0],["1975-05-29",1.4305,1.4464,1.4305,1.4464,51600.0],["1975-05-30",1.4464,1.4495,1.4368,1.4368,120000.0],["1975-06-02",1.4368,1.4527,1.4368,1.4527,297600.0],["1975-06-03",1.4527,1.4591,1.4464,1.4495,144000.0],["1975-06-04",1.4495,1.494,1.4495,1.494,150000.0],["1975-06-05",1.494,1.5131,1.4877,1.5068,127200.0],["1975-06-06",1.5131,1.5385,1.5131,1.5195,223200.0],["1975-06-09",1.5131,1.5131,1.4877,1.5131,88800.0],["1975-06-10",1.5131,1.5195,1.5004,1.5068,50400.0],["1975-06-11",1.5195,1.5449,1.5195,1.5322,110400.0],["1975-06-12",1.5322,1.5385,1.5131,1.5163,361200.0],["1975-06-13",1.5163,1.5258,1.5131,1.5195,116400.0],["1975-06-16",1.5195,1.5322,1.5195,1.5258,127200.0],["1975-06-17",1.5258,1.5258,1.5068,1.5068,22800.0],["1975-06-18",1.5068,1.5226,1.494,1.5131,61200.0],["1975-06-19",1.5131,1.5163,1.5004,1.5099,184800.0],["1975-06-20",1.5099,1.5195,1.5004,1.5068,75600.0],["1975-06-23",1.5068,1.5258,1.5004,1.5195,205200.0],["1975-06-24",1.5195,1.5258,1.5131,1.5258,19200.0],["1975-06-25",1.5258,1.5258,1.5131,1.5195,204000.0],["1975-06-26",1.5258,1.5354,1.5258,1.5322,279600.0],["1975-06-27",1.529,1.529,1.5131,1.5131,90000.0],["1975-06-30",1.5131,1.5195,1.494,1.5195,63600.0],["1975-07-01",1.5004,1.5004,1.4877,1.494,128400.0],["1975-07-02",1.494,1.4972,1.4813,1.4877,100800.0],["1975-07-03",1.4877,1.494,1.4781,1.4909,58800.0],["1975-07-07",1.4909,1.5004,1.475,1.475,61200.0],["1975-07-08",1.4686,1.4686,1.4559,1.4559,33600.0],["1975-07-09",1.4559,1.4686,1.4559,1.4686,145200.0],["1975-07-10",1.4686,1.4813,1.4622,1.4686,380400.0],["1975-07-11",1.475,1.5131,1.475,1.5131,80400.0],["1975-07-14",1.5131,1.5417,1.5068,1.5131,144000.0],["1975-07-15",1.5131,1.5258,1.5131,1.5226,54000.0],["1975-07-16",1.5258,1.5671,1.5258,1.5513,133200.0],["1975-07-17",1.5513,1.5576,1.529,1.529,152400.0],["1975-07-18",1.5258,1.5258,1.5131,1.5195,248400.0],["1975-07-21",1.5195,1.5195,1.5131,1.5195,16800.0],["1975-07-22",1.5195,1.5195,1.5004,1.5195,51600.0],["1975-07-23",1.5068,1.5068,1.4877,1.4877,48000.0],["1975-07-24",1.4877,1.494,1.4877,1.4877,21600.0],["1975-07-25",1.4877,1.4877,1.4686,1.4686,37200.0],["1975-07-28",1.4686,1.475,1.4527,1.4654,57600.0],["1975-07-29",1.4622,1.4622,1.4368,1.4495,94800.0],["1975-07-30",1.4495,1.4527,1.4464,1.4527,75600.0],["1975-07-31",1.4495,1.4495,1.4432,1.4495,96000.0],["1975-08-01",1.4464,1.4464,1.4241,1.4241,92400.0],["1975-08-04",1.4177,1.4177,1.3764,1.3764,86400.0],["1975-08-05",1.3764,1.386,1.3669,1.3669,80400.0],["1975-08-06",1.3669,1.3669,1.3605,1.3605,48000.0],["1975-08-07",1.3637,1.3796,1.3637,1.3796,79200.0],["1975-08-08",1.3796,1.386,1.3669,1.3701,69600.0],["1975-08-11",1.3605,1.3605,1.351,1.3542,70800.0],["1975-08-12",1.3669,1.3923,1.3669,1.3796,152400.0],["1975-08-13",1.3796,1.3987,1.3732,1.3732,109200.0],["1975-08-14",1.3732,1.405,1.3732,1.3732,46800.0],["1975-08-15",1.3796,1.405,1.3796,1.3923,61200.0],["1975-08-18",1.3923,1.3923,1.3732,1.3732,592800.0],["1975-08-19",1.3637,1.3637,1.3001,1.3001,160800.0],["1975-08-20",1.3001,1.3033,1.2842,1.2906,22800.0],["1975-08-21",1.2811,1.2811,1.2334,1.2652,439200.0],["1975-08-22",1.2652,1.2715,1.2524,1.2715,69600.0],["1975-08-25",1.2715,1.2715,1.2588,1.2652,68400.0],["1975-08-26",1.2652,1.2652,1.2397,1.2397,24000.0],["1975-08-27",1.2366,1.2366,1.2143,1.227,91200.0],["1975-08-28",1.227,1.2524,1.227,1.2524,135600.0],["1975-08-29",1.2588,1.2811,1.2588,1.2715,49200.0],["1975-09-02",1.2715,1.2779,1.2652,1.2652,27600.0],["1975-09-03",1.2652,1.2683,1.2524,1.262,397200.0],["1975-09-04",1.262,1.262,1.2493,1.2493,145200.0],["1975-09-05",1.2493,1.2524,1.2397,1.2461,225600.0],["1975-09-08",1.2461,1.2524,1.2397,1.2461,79200.0],["1975-09-09",1.2524,1.2652,1.2524,1.2524,49200.0],["1975-09-10",1.2461,1.2461,1.2334,1.2397,134400.0],["1975-09-11",1.2461,1.2652,1.2461,1.2524,67200.0],["1975-09-12",1.2588,1.2652,1.2588,1.2588,33600.0],["1975-09-15",1.2715,1.2715,1.2715,1.2715,28800.0],["1975-09-16",1.2715,1.2811,1.2715,1.2715,20400.0],["1975-09-17",1.2715,1.3097,1.2715,1.3033,84000.0],["1975-09-18",1.3097,1.3287,1.3097,1.3287,122400.0],["1975-09-19",1.3351,1.3987,1.3351,1.3987,82800.0],["1975-09-22",1.3987,1.3987,1.3796,1.3955,49200.0],["1975-09-23",1.3955,1.4082,1.3669,1.3669,132000.0],["1975-09-24",1.3669,1.3764,1.3478,1.3605,182400.0],["1975-09-25",1.3605,1.3701,1.3542,1.3605,57600.0],["1975-09-26",1.3669,1.386,1.3669,1.386,63600.0],["1975-09-29",1.3828,1.3828,1.3764,1.3796,36000.0],["1975-09-30",1.3796,1.386,1.3732,1.3796,21600.0],["1975-10-01",1.3764,1.3764,1.3605,1.3605,46800.0],["1975-10-02",1.3605,1.386,1.3605,1.386,145200.0],["1975-10-03",1.386,1.3955,1.3732,1.3955,187200.0],["1975-10-06",1.3955,1.3987,1.3923,1.3923,82800.0],["1975-10-07",1.3923,1.3955,1.3669,1.3764,133200.0],["1975-10-08",1.3796,1.3923,1.3796,1.3923,48000.0],["1975-10-09",1.3923,1.3923,1.3923,1.3923,37200.0],["1975-10-10",1.386,1.386,1.3732,1.3732,46800.0],["1975-10-13",1.3732,1.3732,1.3669,1.3732,25200.0],["1975-10-14",1.3796,1.4082,1.3796,1.3987,142800.0],["1975-10-15",1.405,1.4368,1.405,1.4241,68400.0],["1975-10-16",1.4241,1.4495,1.4241,1.4495,213600.0],["1975-10-17",1.4432,1.4432,1.4177,1.4177,157200.0],["1975-10-20",1.4177,1.4368,1.4114,1.4368,39600.0],["1975-10-21",1.4368,1.4495,1.4305,1.4368,75600.0],["1975-10-22",1.4432,1.4622,1.4432,1.4622,79200.0],["1975-10-23",1.4559,1.4559,1.4432,1.4495,93600.0],["1975-10-24",1.4495,1.4813,1.4495,1.4686,105600.0],["1975-10-27",1.4686,1.4972,1.4686,1.475,66000.0],["1975-10-28",1.4845,1.5131,1.4845,1.5068,31200.0],["1975-10-29",1.5068,1.5195,1.4813,1.494,44400.0],["1975-10-30",1.4877,1.4877,1.4718,1.475,37200.0],["1975-10-31",1.475,1.4845,1.475,1.4781,80400.0],["1975-11-03",1.475,1.475,1.4495,1.4622,183600.0],["1975-11-04",1.4622,1.475,1.4622,1.4654,51600.0],["1975-11-05",1.475,1.5004,1.475,1.4877,69600.0],["1975-11-06",1.4877,1.5004,1.4877,1.4877,85200.0],["1975-11-07",1.4877,1.4909,1.4686,1.475,68400.0],["1975-11-10",1.475,1.4813,1.4622,1.4686,102000.0],["1975-11-11",1.4686,1.4686,1.4686,1.4686,34800.0],["1975-11-12",1.4686,1.4877,1.4686,1.4877,62400.0],["1975-11-13",1.4909,1.5131,1.4909,1.4909,96000.0],["1975-11-14",1.4909,1.4972,1.4813,1.4813,20400.0],["1975-11-17",1.4877,1.5068,1.4877,1.5068,115200.0],["1975-11-18",1.5068,1.5099,1.4877,1.4877,94800.0],["1975-11-19",1.4877,1.4972,1.4845,1.4845,30000.0],["1975-11-20",1.4845,1.4909,1.475,1.475,28800.0],["1975-11-21",1.475,1.4813,1.4718,1.475,30000.0],["1975-11-24",1.4781,1.4877,1.4781,1.4877,25200.0],["1975-11-25",1.5004,1.5131,1.5004,1.5099,264000.0],["1975-11-26",1.5099,1.5131,1.494,1.5099,171600.0],["1975-11-28",1.5099,1.5099,1.4972,1.4972,52800.0],["1975-12-01",1.4972,1.5036,1.475,1.475,30000.0],["1975-12-02",1.475,1.4813,1.4622,1.4622,57600.0],["1975-12-03",1.4559,1.4559,1.4368,1.4368,60000.0],["1975-12-04",1.4368,1.4495,1.4368,1.4495,97200.0],["1975-12-05",1.4495,1.4622,1.4432,1.4464,158400.0],["1975-12-08",1.4464,1.4464,1.4368,1.4368,32400.0],["1975-12-09",1.44,1.4559,1.44,1.4495,63600.0],["1975-12-10",1.4495,1.4559,1.44,1.4464,82800.0],["1975-12-11",1.4464,1.4527,1.4336,1.4336,134400.0],["1975-12-12",1.4336,1.4495,1.4336,1.44,75600.0],["1975-12-15",1.44,1.4464,1.4336,1.4432,82800.0],["1975-12-16",1.4432,1.4495,1.4368,1.4432,68400.0],["1975-12-17",1.4432,1.4622,1.4432,1.4622,56400.0],["1975-12-18",1.475,1.4877,1.475,1.4845,80400.0],["1975-12-19",1.4845,1.4909,1.4813,1.4813,25200.0],["1975-12-22",1.4813,1.4909,1.4781,1.4781,118800.0],["1975-12-23",1.4781,1.4877,1.475,1.475,282000.0],["1975-12-24",1.475,1.4877,1.475,1.4781,58800.0],["1975-12-26",1.4845,1.494,1.4845,1.494,66000.0],["1975-12-29",1.4877,1.4877,1.4622,1.4654,72000.0],["1975-12-30",1.4654,1.4718,1.4622,1.4718,32400.0],["1975-12-31",1.475,1.4813,1.475,1.4813,25200.0],["1976-01-02",1.4813,1.4813,1.4718,1.475,45600.0],["1976-01-05",1.475,1.4972,1.4686,1.4972,88800.0],["1976-01-06",1.4972,1.5099,1.4972,1.5068,60000.0],["1976-01-07",1.5068,1.5195,1.5036,1.5036,192000.0],["1976-01-08",1.5036,1.5258,1.5004,1.5258,252000.0],["1976-01-09",1.5195,1.5195,1.5131,1.5195,90000.0],["1976-01-12",1.5195,1.5258,1.5068,1.5195,108000.0],["1976-01-13",1.5195,1.529,1.5099,1.529,130800.0],["1976-01-14",1.529,1.5513,1.5258,1.5513,64800.0],["1976-01-15",1.5513,1.564,1.5449,1.5576,116400.0],["1976-01-16",1.5481,1.5481,1.5322,1.5481,138000.0],["1976-01-19",1.5449,1.5449,1.5195,1.5385,145200.0],["1976-01-20",1.5449,1.5703,1.5449,1.5576,166800.0],["1976-01-21",1.5513,1.5513,1.5354,1.5354,268800.0],["1976-01-22",1.5354,1.5513,1.5068,1.5131,86400.0],["1976-01-23",1.5131,1.5195,1.5004,1.5163,114000.0],["1976-01-26",1.5258,1.5417,1.5258,1.5354,38400.0],["1976-01-27",1.5322,1.5322,1.5226,1.5226,145200.0],["1976-01-28",1.5226,1.5322,1.5131,1.5131,141600.0],["1976-01-29",1.5131,1.5163,1.494,1.494,174000.0],["1976-01-30",1.5004,1.5068,1.5004,1.5004,186000.0],["1976-02-02",1.4972,1.4972,1.4877,1.4877,168000.0],["1976-02-03",1.4877,1.5195,1.4877,1.5195,189600.0],["1976-02-04",1.5195,1.5513,1.5099,1.5513,162000.0],["1976-02-05",1.5513,1.5576,1.5513,1.5513,127200.0],["1976-02-06",1.5449,1.5449,1.5131,1.5131,590400.0],["1976-02-09",1.5131,1.5385,1.5131,1.5322,54000.0],["1976-02-10",1.5322,1.5449,1.5258,1.5258,32400.0],["1976-02-11",1.5385,1.5576,1.5385,1.5513,440400.0],["1976-02-12",1.5513,1.5576,1.5449,1.5513,178800.0],["1976-02-13",1.5449,1.5449,1.5131,1.5195,141600.0],["1976-02-17",1.5258,1.5576,1.5258,1.5385,79200.0],["1976-02-18",1.5385,1.5544,1.5258,1.5544,162000.0],["1976-02-19",1.5544,1.5608,1.5385,1.5449,99600.0],["1976-02-20",1.5449,1.5576,1.5385,1.5449,80400.0],["1976-02-23",1.5449,1.5449,1.5258,1.5385,196800.0],["1976-02-24",1.5385,1.5417,1.5195,1.5258,156000.0],["1976-02-25",1.5258,1.5258,1.5131,1.5195,86400.0],["1976-02-26",1.5195,1.5322,1.5068,1.5131,136800.0],["1976-02-27",1.5068,1.5068,1.475,1.475,88800.0],["1976-03-01",1.475,1.494,1.475,1.475,201600.0],["1976-03-02",1.475,1.4877,1.4686,1.4877,184800.0],["1976-03-03",1.475,1.475,1.4654,1.4686,132000.0],["1976-03-04",1.4686,1.4718,1.4622,1.4686,37200.0],["1976-03-05",1.4686,1.4813,1.4432,1.4432,135600.0],["1976-03-08",1.4368,1.4368,1.4114,1.4146,186000.0],["1976-03-09",1.4177,1.4368,1.4177,1.4241,81600.0],["1976-03-10",1.4241,1.4432,1.4241,1.4241,656400.0],["1976-03-11",1.4241,1.4305,1.405,1.4082,63600.0],["1976-03-12",1.4082,1.4305,1.405,1.4146,147600.0],["1976-03-15",1.405,1.405,1.3923,1.3987,94800.0],["1976-03-16",1.3987,1.405,1.3923,1.405,330000.0],["1976-03-17",1.4019,1.4019,1.3669,1.3669,234000.0],["1976-03-18",1.3669,1.3732,1.3415,1.3415,316800.0],["1976-03-19",1.3478,1.386,1.3478,1.3828,105600.0],["1976-03-22",1.386,1.405,1.386,1.3955,126000.0],["1976-03-23",1.3955,1.4114,1.386,1.386,222000.0],["1976-03-24",1.386,1.3955,1.3732,1.3796,187200.0],["1976-03-25",1.3796,1.3891,1.3637,1.3796,87600.0],["1976-03-26",1.3796,1.3923,1.3764,1.3923,200400.0],["1976-03-29",1.386,1.386,1.3669,1.3669,123600.0],["1976-03-30",1.3478,1.3478,1.3351,1.3415,254400.0],["1976-03-31",1.3415,1.3478,1.3415,1.3478,37200.0],["1976-04-01",1.3478,1.3605,1.3415,1.3605,159600.0],["1976-04-02",1.3605,1.3796,1.3415,1.3796,234000.0],["1976-04-05",1.3796,1.405,1.3796,1.3987,114000.0],["1976-04-06",1.4019,1.4368,1.4019,1.4177,92400.0],["1976-04-07",1.4177,1.4336,1.4177,1.4273,176400.0],["1976-04-08",1.4273,1.4305,1.4146,1.4273,238800.0],["1976-04-09",1.4305,1.4432,1.4305,1.4305,318000.0],["1976-04-12",1.4336,1.4464,1.4336,1.4368,199200.0],["1976-04-13",1.4432,1.5163,1.4432,1.4718,214800.0],["1976-04-14",1.4781,1.4909,1.4781,1.4909,109200.0],["1976-04-15",1.4909,1.5004,1.4686,1.475,216000.0],["1976-04-19",1.4813,1.494,1.4813,1.4877,90000.0],["1976-04-20",1.4877,1.5004,1.4813,1.5004,88800.0],["1976-04-21",1.5004,1.5004,1.4877,1.5004,21600.0],["1976-04-22",1.5004,1.5068,1.475,1.4813,246000.0],["1976-04-23",1.475,1.475,1.4622,1.4622,20400.0],["1976-04-26",1.4622,1.475,1.4495,1.4686,84000.0],["1976-04-27",1.4686,1.475,1.4559,1.4686,112800.0],["1976-04-28",1.4686,1.4686,1.4432,1.4432,168000.0],["1976-04-29",1.4432,1.4527,1.4368,1.4368,43200.0],["1976-04-30",1.4432,1.4559,1.4432,1.4495,43200.0],["1976-05-03",1.4495,1.4495,1.4114,1.4177,400800.0],["1976-05-04",1.4177,1.4209,1.4177,1.4209,58800.0],["1976-05-05",1.4209,1.4209,1.4082,1.4177,127200.0],["1976-05-06",1.4177,1.4177,1.405,1.4114,195600.0],["1976-05-07",1.4114,1.4114,1.3987,1.4019,145200.0],["1976-05-10",1.4019,1.4114,1.4019,1.4114,121200.0],["1976-05-11",1.4114,1.4177,1.3955,1.405,91200.0],["1976-05-12",1.405,1.4114,1.3987,1.4082,42000.0],["1976-05-13",1.4082,1.4114,1.3923,1.3987,57600.0],["1976-05-14",1.3987,1.3987,1.386,1.3923,82800.0],["1976-05-17",1.3923,1.3955,1.3764,1.3796,148800.0],["1976-05-18",1.3796,1.3828,1.3542,1.3796,182400.0],["1976-05-19",1.3796,1.3796,1.3732,1.3732,63600.0],["1976-05-20",1.3732,1.3987,1.3732,1.3987,116400.0],["1976-05-21",1.3987,1.405,1.3828,1.386,44400.0],["1976-05-24",1.386,1.3987,1.3542,1.3701,177600.0],["1976-05-25",1.3701,1.386,1.3669,1.3732,48000.0],["1976-05-26",1.3732,1.3732,1.3542,1.3669,64800.0],["1976-05-27",1.3669,1.3987,1.3669,1.3923,52800.0],["1976-05-28",1.3923,1.4114,1.3923,1.405,33600.0],["1976-06-01",1.4114,1.4368,1.4114,1.4241,120000.0],["1976-06-02",1.4241,1.4559,1.4177,1.4559,154800.0],["1976-06-03",1.4559,1.4622,1.4241,1.4273,241200.0],["1976-06-04",1.4273,1.4368,1.4177,1.4305,50400.0],["1976-06-07",1.4432,1.4495,1.4432,1.4464,109200.0],["1976-06-08",1.4464,1.4622,1.4368,1.4432,178800.0],["1976-06-09",1.44,1.44,1.4241,1.4241,93600.0],["1976-06-10",1.4177,1.4177,1.4114,1.4114,152400.0],["1976-06-11",1.4114,1.4305,1.405,1.4241,116400.0],["1976-06-14",1.4305,1.4432,1.4305,1.4432,24000.0],["1976-06-15",1.4432,1.4622,1.4432,1.4559,135600.0],["1976-06-16",1.4686,1.4877,1.4686,1.4813,126000.0],["1976-06-17",1.4877,1.494,1.4877,1.4877,62400.0],["1976-06-18",1.4877,1.5131,1.4813,1.5004,151200.0],["1976-06-21",1.5004,1.5131,1.494,1.5068,79200.0],["1976-06-22",1.5068,1.5131,1.5004,1.5004,168000.0],["1976-06-23",1.5004,1.5068,1.4686,1.4686,111600.0],["1976-06-24",1.4686,1.4813,1.4591,1.4813,50400.0],["1976-06-25",1.4813,1.4877,1.475,1.4877,27600.0],["1976-06-28",1.4877,1.494,1.4813,1.4877,100800.0],["1976-06-29",1.4813,1.4813,1.4654,1.4718,46800.0],["1976-06-30",1.4718,1.475,1.4654,1.4686,204000.0],["1976-07-01",1.4686,1.4813,1.4686,1.4813,28800.0],["1976-07-02",1.4622,1.4622,1.4368,1.4495,192000.0],["1976-07-06",1.4495,1.4622,1.4305,1.4368,96000.0],["1976-07-07",1.4305,1.4305,1.4241,1.4305,88800.0],["1976-07-08",1.4305,1.4432,1.4241,1.4432,45600.0],["1976-07-09",1.4432,1.4495,1.4241,1.4241,246000.0],["1976-07-12",1.4241,1.4305,1.4241,1.4305,21600.0],["1976-07-13",1.4305,1.4368,1.4241,1.4368,105600.0],["1976-07-14",1.4368,1.4432,1.4273,1.4432,165600.0],["1976-07-15",1.4432,1.4432,1.4368,1.4368,69600.0],["1976-07-16",1.4368,1.4495,1.4368,1.4464,142800.0],["1976-07-19",1.4464,1.4495,1.4305,1.4432,106800.0],["1976-07-20",1.4432,1.4464,1.4336,1.4336,55200.0],["1976-07-21",1.4336,1.4432,1.4336,1.4336,30000.0],["1976-07-22",1.4336,1.44,1.4336,1.4368,22800.0],["1976-07-23",1.4432,1.4559,1.4432,1.4432,142800.0],["1976-07-26",1.4432,1.4495,1.4368,1.4495,67200.0],["1976-07-27",1.4495,1.4622,1.44,1.44,61200.0],["1976-07-28",1.44,1.4432,1.4305,1.4432,63600.0],["1976-07-29",1.4432,1.4495,1.4305,1.4368,111600.0],["1976-07-30",1.4368,1.4368,1.4241,1.4368,72000.0],["1976-08-02",1.4368,1.4368,1.4336,1.4336,67200.0],["1976-08-03",1.4336,1.4336,1.4241,1.4305,33600.0],["1976-08-04",1.4305,1.4336,1.405,1.4241,144000.0],["1976-08-05",1.4305,1.4368,1.4305,1.4368,54000.0],["1976-08-06",1.4368,1.4368,1.4177,1.4241,60000.0],["1976-08-09",1.4241,1.4495,1.4241,1.4495,74400.0],["1976-08-10",1.4464,1.4464,1.44,1.44,50400.0],["1976-08-11",1.44,1.4495,1.44,1.4495,99600.0],["1976-08-12",1.4495,1.4495,1.4368,1.4495,34800.0],["1976-08-13",1.4495,1.4495,1.4368,1.4495,66000.0],["1976-08-16",1.4495,1.4495,1.4368,1.4495,121200.0],["1976-08-17",1.4495,1.4495,1.4464,1.4495,55200.0],["1976-08-18",1.4432,1.4432,1.4305,1.4432,31200.0],["1976-08-19",1.4368,1.4368,1.4241,1.4305,103200.0],["1976-08-20",1.4305,1.4305,1.405,1.405,57600.0],["1976-08-23",1.3923,1.3923,1.3796,1.3923,189600.0],["1976-08-24",1.3923,1.3923,1.3669,1.3669,56400.0],["1976-08-25",1.3669,1.3701,1.3542,1.3542,91200.0],["1976-08-26",1.3542,1.3796,1.3478,1.3732,111600.0],["1976-08-27",1.3732,1.386,1.3732,1.386,40800.0],["1976-08-30",1.386,1.3923,1.3796,1.3923,108000.0],["1976-08-31",1.386,1.386,1.3732,1.3796,376800.0],["1976-09-01",1.3796,1.3796,1.3669,1.3796,94800.0],["1976-09-02",1.3796,1.3955,1.3732,1.3955,132000.0],["1976-09-03",1.3955,1.3987,1.3796,1.3828,74400.0],["1976-09-07",1.3828,1.3828,1.3732,1.3796,74400.0],["1976-09-08",1.3796,1.3923,1.3796,1.386,58800.0],["1976-09-09",1.386,1.386,1.3605,1.3605,124800.0],["1976-09-10",1.3542,1.3542,1.3415,1.3415,129600.0],["1976-09-13",1.3478,1.3605,1.3478,1.3542,86400.0],["1976-09-14",1.3542,1.386,1.3542,1.3796,162000.0],["1976-09-15",1.386,1.3987,1.386,1.3923,56400.0],["1976-09-16",1.3923,1.4082,1.3891,1.4082,66000.0],["1976-09-17",1.4082,1.4146,1.405,1.4146,50400.0],["1976-09-20",1.4146,1.4368,1.4114,1.4368,87600.0],["1976-09-21",1.4368,1.4654,1.4273,1.4622,141600.0],["1976-09-22",1.4622,1.4686,1.4527,1.4527,183600.0],["1976-09-23",1.4527,1.4877,1.4527,1.4813,174000.0],["1976-09-24",1.4845,1.5099,1.4845,1.5099,127200.0],["1976-09-27",1.5099,1.5258,1.5099,1.5226,238800.0],["1976-09-28",1.5258,1.5322,1.5258,1.5258,79200.0],["1976-09-29",1.5258,1.5322,1.5258,1.5258,40800.0],["1976-09-30",1.5258,1.5322,1.5195,1.5258,36000.0],["1976-10-01",1.5195,1.5195,1.5131,1.5131,52800.0],["1976-10-04",1.5068,1.5068,1.4877,1.4877,198000.0],["1976-10-05",1.4877,1.4877,1.4622,1.4686,86400.0],["1976-10-06",1.4686,1.4686,1.4495,1.4495,136800.0],["1976-10-07",1.4495,1.4622,1.4336,1.4336,165600.0],["1976-10-08",1.4336,1.4432,1.4336,1.4432,120000.0],["1976-10-11",1.4368,1.4368,1.4273,1.4305,33600.0],["1976-10-12",1.4305,1.4368,1.4241,1.4241,50400.0],["1976-10-13",1.4241,1.4464,1.4241,1.4368,226800.0],["1976-10-14",1.44,1.4527,1.44,1.4527,27600.0],["1976-10-15",1.4527,1.4622,1.4464,1.4495,50400.0],["1976-10-18",1.4495,1.475,1.4495,1.475,67200.0],["1976-10-19",1.475,1.5004,1.475,1.5004,259200.0],["1976-10-20",1.5004,1.5004,1.494,1.5004,18000.0],["1976-10-21",1.5004,1.5004,1.4909,1.5004,94800.0],["1976-10-22",1.5004,1.5099,1.4845,1.4845,266400.0],["1976-10-25",1.4845,1.4877,1.4622,1.4622,177600.0],["1976-10-26",1.4686,1.475,1.4686,1.4686,88800.0],["1976-10-27",1.4686,1.475,1.4622,1.4686,51600.0],["1976-10-28",1.4622,1.4622,1.4495,1.4495,115200.0],["1976-10-29",1.4495,1.4559,1.4432,1.4464,133200.0],["1976-11-01",1.4464,1.4464,1.4305,1.4432,64800.0],["1976-11-03",1.4432,1.4432,1.4305,1.4432,40800.0],["1976-11-04",1.4432,1.4464,1.4273,1.4273,105600.0],["1976-11-05",1.4273,1.4368,1.4177,1.4177,105600.0],["1976-11-08",1.4177,1.4209,1.4114,1.4209,30000.0],["1976-11-09",1.4209,1.4241,1.4177,1.4241,31200.0],["1976-11-10",1.4241,1.4305,1.405,1.405,86400.0],["1976-11-11",1.405,1.4146,1.405,1.4114,52800.0],["1976-11-12",1.405,1.405,1.386,1.405,114000.0],["1976-11-15",1.405,1.4114,1.405,1.4114,154800.0],["1976-11-16",1.4177,1.4241,1.4177,1.4177,198000.0],["1976-11-17",1.4241,1.4432,1.4241,1.4432,123600.0],["1976-11-18",1.4432,1.4559,1.4368,1.4432,111600.0],["1976-11-19",1.4432,1.4432,1.4241,1.4241,79200.0],["1976-11-22",1.4241,1.4241,1.4114,1.4241,144000.0],["1976-11-23",1.4241,1.4336,1.4177,1.4336,180000.0],["1976-11-24",1.4336,1.4622,1.4273,1.4527,356400.0],["1976-11-26",1.4527,1.4559,1.4464,1.4495,13200.0],["1976-11-29",1.4495,1.4591,1.4495,1.4591,24000.0],["1976-11-30",1.4591,1.4686,1.4495,1.4622,98400.0],["1976-12-01",1.4622,1.4718,1.4622,1.4654,98400.0],["1976-12-02",1.4686,1.475,1.4686,1.4686,120000.0],["1976-12-03",1.4686,1.475,1.4622,1.475,26400.0],["1976-12-06",1.4718,1.4718,1.4495,1.4718,126000.0],["1976-12-07",1.4718,1.4877,1.4654,1.475,99600.0],["1976-12-08",1.475,1.494,1.475,1.4909,96000.0],["1976-12-09",1.5131,1.5354,1.5131,1.529,169200.0],["1976-12-10",1.529,1.5417,1.5258,1.5385,138000.0],["1976-12-13",1.5385,1.5449,1.529,1.5322,67200.0],["1976-12-14",1.5322,1.5385,1.5258,1.5258,213600.0],["1976-12-15",1.5258,1.5354,1.5258,1.5322,85200.0],["1976-12-16",1.5322,1.5322,1.5258,1.5322,36000.0],["1976-12-17",1.5322,1.5385,1.529,1.5322,96000.0],["1976-12-20",1.5322,1.5322,1.5195,1.5195,34800.0],["1976-12-21",1.5195,1.5226,1.494,1.5004,184800.0],["1976-12-22",1.5004,1.5004,1.4813,1.4845,69600.0],["1976-12-23",1.4845,1.4972,1.4686,1.4686,82800.0],["1976-12-27",1.4622,1.4622,1.4591,1.4622,43200.0],["1976-12-28",1.4622,1.4845,1.4622,1.4781,289200.0],["1976-12-29",1.4781,1.4781,1.4622,1.4622,40800.0],["1976-12-30",1.4622,1.4686,1.4622,1.4622,16800.0],["1976-12-31",1.4591,1.4591,1.4432,1.4432,92400.0],["1977-01-03",1.4432,1.4622,1.44,1.4622,199200.0],["1977-01-04",1.4622,1.4781,1.4622,1.4686,64800.0],["1977-01-05",1.4686,1.4813,1.4622,1.4813,81600.0],["1977-01-06",1.4813,1.494,1.4686,1.494,151200.0],["1977-01-07",1.494,1.5004,1.4877,1.5004,130800.0],["1977-01-10",1.4972,1.4972,1.4781,1.4972,39600.0],["1977-01-11",1.4972,1.5195,1.4972,1.5068,91200.0],["1977-01-12",1.5068,1.5099,1.5004,1.5068,15600.0],["1977-01-13",1.5068,1.5099,1.494,1.5099,110400.0],["1977-01-14",1.5068,1.5068,1.5004,1.5068,64800.0],["1977-01-17",1.5068,1.5068,1.4877,1.494,300000.0],["1977-01-18",1.5004,1.5068,1.5004,1.5004,117600.0],["1977-01-19",1.5004,1.5226,1.4877,1.5226,116400.0],["1977-01-20",1.5226,1.5322,1.5163,1.5322,51600.0],["1977-01-21",1.5322,1.5322,1.5195,1.5226,75600.0],["1977-01-24",1.5226,1.5258,1.5068,1.5195,57600.0],["1977-01-25",1.5195,1.5195,1.4877,1.4877,114000.0],["1977-01-26",1.4877,1.4877,1.475,1.4877,90000.0],["1977-01-27",1.4877,1.4909,1.475,1.4781,166800.0],["1977-01-28",1.4781,1.4813,1.4622,1.4622,322800.0],["1977-01-31",1.4622,1.4622,1.4432,1.4432,51600.0],["1977-02-01",1.4432,1.4495,1.4368,1.4368,44400.0],["1977-02-02",1.4368,1.4432,1.4305,1.4368,73200.0],["1977-02-03",1.4336,1.4336,1.3987,1.3987,88800.0],["1977-02-04",1.3987,1.4082,1.3987,1.4082,18000.0],["1977-02-07",1.4082,1.4241,1.3987,1.3987,478800.0],["1977-02-08",1.3987,1.4082,1.3987,1.4082,162000.0],["1977-02-09",1.4082,1.4114,1.405,1.4114,16800.0],["1977-02-10",1.4082,1.4082,1.4019,1.4019,85200.0],["1977-02-11",1.4019,1.4082,1.3923,1.3987,231600.0],["1977-02-14",1.3923,1.3923,1.3732,1.3732,38400.0],["1977-02-15",1.3732,1.3796,1.3732,1.3796,52800.0],["1977-02-16",1.386,1.3923,1.386,1.3923,79200.0],["1977-02-17",1.3923,1.3923,1.3732,1.3732,238800.0],["1977-02-18",1.3732,1.386,1.3732,1.3796,150000.0],["1977-02-22",1.3796,1.3796,1.3605,1.3605,1011600.0],["1977-02-23",1.3605,1.3796,1.3605,1.3732,115200.0],["1977-02-24",1.3732,1.3796,1.3701,1.3701,86400.0],["1977-02-25",1.3701,1.3732,1.3605,1.3605,159600.0],["1977-02-28",1.3669,1.3796,1.3669,1.3732,33600.0],["1977-03-01",1.3732,1.3987,1.3732,1.3987,534000.0],["1977-03-02",1.3987,1.3987,1.3923,1.3987,103200.0],["1977-03-03",1.3987,1.405,1.386,1.405,108000.0],["1977-03-04",1.405,1.405,1.3987,1.3987,74400.0],["1977-03-07",1.3987,1.4241,1.3987,1.4177,344400.0],["1977-03-08",1.4273,1.4432,1.4273,1.4368,76800.0],["1977-03-09",1.4305,1.4305,1.4177,1.4305,181200.0],["1977-03-10",1.4305,1.4432,1.4241,1.4432,211200.0],["1977-03-11",1.4432,1.4591,1.4432,1.4432,147600.0],["1977-03-14",1.4432,1.4591,1.44,1.4527,106800.0],["1977-03-15",1.4527,1.4527,1.4336,1.4368,140400.0],["1977-03-16",1.44,1.4686,1.44,1.4686,370800.0],["1977-03-17",1.4686,1.4845,1.4654,1.4845,51600.0],["1977-03-18",1.4877,1.5004,1.4877,1.4972,134400.0],["1977-03-21",1.494,1.494,1.4813,1.4877,40800.0],["1977-03-22",1.4877,1.4877,1.4686,1.4686,15600.0],["1977-03-23",1.4686,1.475,1.4622,1.4622,46800.0],["1977-03-24",1.4622,1.475,1.4559,1.475,536400.0],["1977-03-25",1.475,1.4845,1.4686,1.4845,244800.0],["1977-03-28",1.4813,1.4813,1.4622,1.4622,164400.0],["1977-03-29",1.4622,1.4686,1.4591,1.4654,44400.0],["1977-03-30",1.4654,1.4686,1.4527,1.4559,427200.0],["1977-03-31",1.4559,1.4622,1.4495,1.4591,66000.0],["1977-04-01",1.4591,1.4622,1.4432,1.4432,64800.0],["1977-04-04",1.4432,1.4495,1.4177,1.4241,115200.0],["1977-04-05",1.4241,1.4241,1.4114,1.4241,126000.0],["1977-04-06",1.4241,1.4464,1.4241,1.4464,21600.0],["1977-04-07",1.4495,1.4622,1.4495,1.4591,156000.0],["1977-04-11",1.4686,1.4845,1.4686,1.4845,43200.0],["1977-04-12",1.4909,1.5131,1.4909,1.5036,177600.0],["1977-04-13",1.5036,1.5131,1.494,1.5004,344400.0],["1977-04-14",1.5004,1.5449,1.5004,1.5417,188400.0],["1977-04-15",1.5417,1.5481,1.5131,1.5195,159600.0],["1977-04-18",1.5195,1.5226,1.5068,1.5226,676800.0],["1977-04-19",1.5226,1.5226,1.5131,1.5131,26400.0],["1977-04-20",1.5195,1.5322,1.5195,1.5226,199200.0],["1977-04-21",1.5226,1.529,1.5195,1.5195,34800.0],["1977-04-22",1.5195,1.529,1.5195,1.529,121200.0],["1977-04-25",1.529,1.5513,1.5258,1.5322,141600.0],["1977-04-26",1.5322,1.5354,1.5226,1.5226,240000.0],["1977-04-27",1.5226,1.5258,1.5131,1.5163,560400.0],["1977-04-28",1.5099,1.5099,1.4781,1.4781,571200.0],["1977-04-29",1.4781,1.4845,1.4686,1.4845,48000.0],["1977-05-02",1.4845,1.494,1.4845,1.4877,225600.0],["1977-05-03",1.4877,1.5004,1.4877,1.4909,199200.0],["1977-05-04",1.4909,1.5131,1.4877,1.494,735600.0],["1977-05-05",1.5004,1.5131,1.5004,1.5004,147600.0],["1977-05-06",1.5004,1.5068,1.5004,1.5068,37200.0],["1977-05-09",1.5068,1.5068,1.4877,1.4877,90000.0],["1977-05-10",1.4877,1.5036,1.4877,1.5036,223200.0],["1977-05-11",1.5004,1.5004,1.494,1.5004,33600.0],["1977-05-12",1.5004,1.5004,1.494,1.5004,102000.0],["1977-05-13",1.5004,1.5068,1.5004,1.5068,82800.0],["1977-05-16",1.5068,1.5068,1.5004,1.5004,211200.0],["1977-05-17",1.5004,1.5036,1.494,1.4972,123600.0],["1977-05-18",1.5036,1.5354,1.5036,1.5258,376800.0],["1977-05-19",1.5258,1.5354,1.5226,1.5354,91200.0],["1977-05-20",1.5354,1.5417,1.5258,1.5258,147600.0],["1977-05-23",1.5258,1.5322,1.5258,1.5258,58800.0],["1977-05-24",1.5258,1.529,1.5195,1.5258,324000.0],["1977-05-25",1.5226,1.5226,1.5068,1.5068,82800.0],["1977-05-26",1.5068,1.5195,1.5004,1.5036,63600.0],["1977-05-27",1.5036,1.5036,1.4845,1.4845,106800.0],["1977-05-31",1.4845,1.4877,1.4781,1.4813,48000.0],["1977-06-01",1.4813,1.494,1.4781,1.494,58800.0],["1977-06-02",1.5004,1.5068,1.5004,1.5036,60000.0],["1977-06-03",1.5068,1.5322,1.5068,1.5258,123600.0],["1977-06-06",1.5258,1.529,1.5195,1.5226,277200.0],["1977-06-07",1.5226,1.5226,1.5131,1.5131,36000.0],["1977-06-08",1.5195,1.5226,1.5195,1.5226,138000.0],["1977-06-09",1.5226,1.5226,1.5099,1.5099,357600.0],["1977-06-10",1.5099,1.5163,1.5099,1.5163,86400.0],["1977-06-13",1.5163,1.5195,1.5131,1.5131,75600.0],["1977-06-14",1.5163,1.5226,1.5163,1.5226,270000.0],["1977-06-15",1.5226,1.5226,1.5195,1.5195,158400.0],["1977-06-16",1.5195,1.5258,1.5195,1.5258,200400.0],["1977-06-17",1.5258,1.5258,1.5163,1.5163,288000.0],["1977-06-20",1.5163,1.5226,1.5131,1.5163,87600.0],["1977-06-21",1.5163,1.5226,1.5131,1.5226,75600.0],["1977-06-22",1.5226,1.5226,1.5195,1.5195,104400.0],["1977-06-23",1.5195,1.5226,1.5163,1.5195,153600.0],["1977-06-24",1.5195,1.5226,1.5163,1.5226,448800.0],["1977-06-27",1.5226,1.529,1.5195,1.5226,204000.0],["1977-06-28",1.5226,1.5258,1.5163,1.5226,174000.0],["1977-06-29",1.5226,1.5258,1.5195,1.5258,67200.0],["1977-06-30",1.5258,1.5258,1.5226,1.5258,57600.0],["1977-07-01",1.5226,1.5226,1.5099,1.5099,105600.0],["1977-07-05",1.5068,1.5068,1.4909,1.5004,68400.0],["1977-07-06",1.5004,1.5068,1.494,1.5068,109200.0],["1977-07-07",1.5068,1.5068,1.5004,1.5068,9600.0],["1977-07-08",1.5068,1.5131,1.4972,1.5036,140400.0],["1977-07-11",1.5036,1.5068,1.494,1.5004,114000.0],["1977-07-12",1.5004,1.5131,1.494,1.5068,114000.0],["1977-07-13",1.5068,1.5226,1.5004,1.5163,121200.0],["1977-07-15",1.5163,1.529,1.5163,1.529,372000.0],["1977-07-18",1.529,1.5322,1.5195,1.529,223200.0],["1977-07-19",1.529,1.5385,1.5258,1.5385,288000.0],["1977-07-20",1.5449,1.564,1.5449,1.564,910800.0],["1977-07-21",1.5703,1.6021,1.5703,1.6021,144000.0],["1977-07-22",1.6021,1.6339,1.6021,1.618,136800.0],["1977-07-25",1.618,1.6212,1.6117,1.6117,66000.0],["1977-07-26",1.6117,1.618,1.6085,1.618,534000.0],["1977-07-27",1.618,1.618,1.6053,1.6085,68400.0],["1977-07-28",1.6021,1.6021,1.5894,1.6021,52800.0],["1977-07-29",1.5958,1.5958,1.583,1.5862,160800.0],["1977-08-01",1.5894,1.6021,1.5894,1.5958,28800.0],["1977-08-02",1.5958,1.6053,1.5862,1.5862,22800.0],["1977-08-03",1.5862,1.5894,1.5767,1.583,192000.0],["1977-08-04",1.583,1.5894,1.5703,1.5862,151200.0],["1977-08-05",1.5894,1.6085,1.5894,1.6021,415200.0],["1977-08-08",1.6021,1.6085,1.5958,1.5989,49200.0],["1977-08-09",1.6021,1.6117,1.6021,1.6021,52800.0],["1977-08-10",1.6021,1.6148,1.5989,1.6085,126000.0],["1977-08-11",1.6085,1.6244,1.6085,1.6148,181200.0],["1977-08-12",1.6148,1.6212,1.6021,1.6021,121200.0],["1977-08-15",1.6021,1.6085,1.5958,1.6085,22800.0],["1977-08-16",1.6085,1.6085,1.5989,1.5989,50400.0],["1977-08-17",1.5989,1.5989,1.5958,1.5958,54000.0],["1977-08-18",1.5894,1.5894,1.583,1.5862,82800.0],["1977-08-19",1.5862,1.5958,1.5767,1.5894,81600.0],["1977-08-22",1.5894,1.6021,1.583,1.6021,96000.0],["1977-08-23",1.6021,1.6212,1.5958,1.5989,80400.0],["1977-08-24",1.5989,1.6021,1.5767,1.5767,156000.0],["1977-08-25",1.5767,1.5894,1.5767,1.5894,67200.0],["1977-08-26",1.5894,1.5894,1.583,1.583,21600.0],["1977-08-29",1.583,1.5894,1.5799,1.5799,46800.0],["1977-08-30",1.5799,1.5862,1.5767,1.5767,51600.0],["1977-08-31",1.5703,1.5703,1.5576,1.564,63600.0],["1977-09-01",1.564,1.5735,1.5576,1.5735,108000.0],["1977-09-02",1.5735,1.5735,1.564,1.5735,58800.0],["1977-09-06",1.5735,1.5767,1.5703,1.5703,12000.0],["1977-09-07",1.5703,1.5767,1.5703,1.5703,34800.0],["1977-09-08",1.5703,1.5735,1.564,1.564,54000.0],["1977-09-09",1.564,1.564,1.5513,1.5608,38400.0],["1977-09-12",1.5544,1.5544,1.5385,1.5417,176400.0],["1977-09-13",1.5417,1.5481,1.5099,1.5099,165600.0],["1977-09-14",1.5163,1.5322,1.5163,1.5163,66000.0],["1977-09-15",1.5195,1.529,1.5195,1.5258,51600.0],["1977-09-16",1.5258,1.5322,1.5195,1.5195,22800.0],["1977-09-19",1.5195,1.5322,1.5195,1.5322,128400.0],["1977-09-20",1.5322,1.5449,1.5322,1.5354,128400.0],["1977-09-21",1.5354,1.5449,1.5322,1.5322,165600.0],["1977-09-22",1.5322,1.5322,1.5004,1.5195,74400.0],["1977-09-23",1.5195,1.5226,1.5068,1.5099,76800.0],["1977-09-26",1.5099,1.5163,1.4972,1.5068,50400.0],["1977-09-27",1.5163,1.5322,1.5163,1.5258,58800.0],["1977-09-28",1.5258,1.5417,1.5258,1.5417,68400.0],["1977-09-29",1.5417,1.5544,1.5322,1.5449,99600.0],["1977-09-30",1.5513,1.564,1.5513,1.564,62400.0],["1977-10-03",1.564,1.5767,1.5608,1.5703,44400.0],["1977-10-04",1.5703,1.5735,1.564,1.5671,38400.0],["1977-10-05",1.5703,1.5767,1.5703,1.5767,129600.0],["1977-10-06",1.5767,1.5767,1.5671,1.5703,54000.0],["1977-10-07",1.5735,1.5767,1.5735,1.5767,31200.0],["1977-10-10",1.5767,1.5767,1.5671,1.5671,18000.0],["1977-10-11",1.5671,1.5735,1.564,1.5735,13200.0],["1977-10-12",1.5735,1.5735,1.5513,1.5513,174000.0],["1977-10-13",1.5513,1.5576,1.529,1.529,246000.0],["1977-10-14",1.529,1.5322,1.494,1.494,68400.0],["1977-10-17",1.494,1.5068,1.4877,1.5004,36000.0],["1977-10-18",1.5004,1.5068,1.4972,1.4972,243600.0],["1977-10-19",1.4972,1.5004,1.494,1.5004,30000.0],["1977-10-20",1.5004,1.5099,1.4972,1.5099,158400.0],["1977-10-21",1.5099,1.5258,1.5099,1.5195,267600.0],["1977-10-24",1.5195,1.5258,1.5131,1.5131,105600.0],["1977-10-25",1.5131,1.5195,1.5068,1.5068,135600.0],["1977-10-26",1.5068,1.5195,1.5068,1.5068,168000.0],["1977-10-27",1.5068,1.5258,1.5068,1.5099,75600.0],["1977-10-28",1.5099,1.5163,1.5068,1.5131,90000.0],["1977-10-31",1.5131,1.5163,1.5099,1.5099,86400.0],["1977-11-01",1.5068,1.5068,1.4877,1.4972,115200.0],["1977-11-02",1.494,1.494,1.4845,1.4845,127200.0],["1977-11-03",1.4845,1.4909,1.4781,1.4877,61200.0],["1977-11-04",1.4845,1.4845,1.4654,1.4686,174000.0],["1977-11-07",1.4686,1.4813,1.4686,1.475,88800.0],["1977-11-08",1.475,1.4845,1.4686,1.4781,63600.0],["1977-11-09",1.4813,1.4877,1.4813,1.4845,56400.0],["1977-11-10",1.4845,1.494,1.4813,1.4877,241200.0],["1977-11-11",1.4877,1.494,1.4877,1.4909,240000.0],["1977-11-14",1.5004,1.5099,1.5004,1.5004,99600.0],["1977-11-15",1.5004,1.5131,1.5004,1.5131,45600.0],["1977-11-16",1.5131,1.5258,1.5099,1.5258,92400.0],["1977-11-17",1.5195,1.5195,1.5099,1.5195,49200.0],["1977-11-18",1.5195,1.5258,1.5131,1.5195,34800.0],["1977-11-21",1.5226,1.5322,1.5226,1.5322,43200.0],["1977-11-22",1.5322,1.5481,1.5258,1.5385,67200.0],["1977-11-23",1.5385,1.5576,1.5258,1.5258,94800.0],["1977-11-25",1.5354,1.5417,1.5354,1.5417,38400.0],["1977-11-28",1.5449,1.564,1.5449,1.5544,98400.0],["1977-11-29",1.5544,1.5544,1.5449,1.5449,12000.0],["1977-11-30",1.5449,1.5703,1.5449,1.5703,74400.0],["1977-12-01",1.5703,1.5767,1.564,1.5767,42000.0],["1977-12-02",1.5767,1.5767,1.564,1.564,42000.0],["1977-12-05",1.564,1.5703,1.5544,1.5608,66000.0],["1977-12-06",1.5608,1.5671,1.5544,1.5608,63600.0],["1977-12-07",1.5544,1.5544,1.5385,1.5417,118800.0],["1977-12-08",1.5417,1.5449,1.5322,1.5385,68400.0],["1977-12-09",1.5385,1.5513,1.5385,1.5449,262800.0],["1977-12-12",1.5449,1.5481,1.5385,1.5449,49200.0],["1977-12-13",1.5449,1.5449,1.5258,1.529,136800.0],["1977-12-14",1.529,1.529,1.5131,1.5226,38400.0],["1977-12-15",1.5226,1.5258,1.5163,1.5163,468000.0],["1977-12-16",1.5195,1.564,1.5195,1.5385,194400.0],["1977-12-19",1.5354,1.5354,1.5195,1.5258,140400.0],["1977-12-20",1.5258,1.5354,1.5068,1.5099,115200.0],["1977-12-21",1.5099,1.5131,1.4972,1.5004,172800.0],["1977-12-22",1.5004,1.5068,1.4909,1.4972,110400.0],["1977-12-23",1.5068,1.5322,1.5068,1.5226,174000.0],["1977-12-27",1.5258,1.5449,1.5258,1.5354,386400.0],["1977-12-28",1.5354,1.5449,1.529,1.5354,62400.0],["1977-12-29",1.5354,1.5385,1.529,1.5385,82800.0],["1977-12-30",1.5481,1.564,1.5481,1.5544,116400.0],["1978-01-03",1.5481,1.5481,1.5258,1.5258,48000.0],["1978-01-04",1.5226,1.5226,1.5068,1.5195,372000.0],["1978-01-05",1.5195,1.5226,1.4972,1.4972,39600.0],["1978-01-06",1.4972,1.4972,1.4845,1.4909,81600.0],["1978-01-09",1.4909,1.5068,1.4909,1.494,321600.0],["1978-01-10",1.494,1.5068,1.494,1.5004,262800.0],["1978-01-11",1.5004,1.5068,1.4877,1.4877,162000.0],["1978-01-12",1.494,1.5131,1.494,1.4972,49200.0],["1978-01-13",1.4972,1.4972,1.494,1.494,18000.0],["1978-01-16",1.494,1.4972,1.4845,1.4972,121200.0],["1978-01-17",1.5004,1.5131,1.5004,1.5068,283200.0],["1978-01-18",1.5036,1.5036,1.4877,1.4877,177600.0],["1978-01-19",1.4877,1.4909,1.475,1.4877,225600.0],["1978-01-20",1.4877,1.4909,1.4781,1.4781,40800.0],["1978-01-23",1.475,1.475,1.4527,1.4559,259200.0],["1978-01-24",1.4559,1.4559,1.44,1.44,108000.0],["1978-01-25",1.4432,1.4591,1.4432,1.4591,52800.0],["1978-01-26",1.4591,1.4622,1.4464,1.4464,99600.0],["1978-01-27",1.4464,1.4559,1.4432,1.4495,103200.0],["1978-01-30",1.4495,1.4559,1.4432,1.4432,118800.0],["1978-01-31",1.4432,1.4527,1.4368,1.4368,52800.0],["1978-02-01",1.4368,1.4464,1.4305,1.4432,64800.0],["1978-02-02",1.4464,1.4495,1.4464,1.4495,28800.0],["1978-02-03",1.4495,1.4591,1.4464,1.4464,80400.0],["1978-02-06",1.4432,1.4432,1.4273,1.4273,26400.0],["1978-02-07",1.4273,1.4336,1.4241,1.4273,202800.0],["1978-02-08",1.4273,1.4336,1.4241,1.4305,14400.0],["1978-02-09",1.4305,1.4368,1.4114,1.4114,127200.0],["1978-02-10",1.4114,1.4368,1.4082,1.4368,126000.0],["1978-02-13",1.4368,1.4368,1.4241,1.4336,40800.0],["1978-02-14",1.4305,1.4305,1.3987,1.4082,146400.0],["1978-02-15",1.4082,1.4082,1.3923,1.3955,117600.0],["1978-02-16",1.3891,1.3891,1.3796,1.3828,129600.0],["1978-02-17",1.3828,1.3923,1.3605,1.3605,717600.0],["1978-02-21",1.3605,1.3605,1.3446,1.3573,81600.0],["1978-02-22",1.3573,1.3828,1.3542,1.3764,85200.0],["1978-02-23",1.3764,1.3923,1.3732,1.3891,32400.0],["1978-02-24",1.3891,1.4146,1.3891,1.3891,133200.0],["1978-02-27",1.3891,1.3955,1.3891,1.3955,20400.0],["1978-02-28",1.3891,1.3891,1.3605,1.3605,118800.0],["1978-03-01",1.3605,1.3669,1.3542,1.3605,50400.0],["1978-03-02",1.3605,1.3669,1.3446,1.3542,68400.0],["1978-03-03",1.3542,1.3637,1.3446,1.3446,114000.0],["1978-03-06",1.3415,1.3415,1.3287,1.3351,230400.0],["1978-03-07",1.3351,1.3351,1.3097,1.3192,370800.0],["1978-03-08",1.3256,1.3383,1.3256,1.3351,70800.0],["1978-03-09",1.3351,1.3446,1.3351,1.3415,195600.0],["1978-03-10",1.3605,1.3923,1.3605,1.386,126000.0],["1978-03-13",1.386,1.386,1.3828,1.386,78000.0],["1978-03-14",1.3828,1.3828,1.3669,1.3701,116400.0],["1978-03-15",1.3796,1.3987,1.3796,1.3923,162000.0],["1978-03-16",1.3923,1.4209,1.3923,1.4146,505200.0],["1978-03-17",1.4209,1.4495,1.4209,1.4495,63600.0],["1978-03-20",1.4686,1.4877,1.4686,1.4686,250800.0],["1978-03-21",1.4686,1.4686,1.4432,1.4495,178800.0],["1978-03-22",1.4495,1.4686,1.4495,1.4622,123600.0],["1978-03-23",1.4591,1.4591,1.4495,1.4495,243600.0],["1978-03-27",1.4305,1.4305,1.4019,1.4019,192000.0],["1978-03-28",1.4019,1.4114,1.3987,1.4019,268800.0],["1978-03-29",1.405,1.4177,1.405,1.405,94800.0],["1978-03-30",1.4082,1.4209,1.4082,1.4082,49200.0],["1978-03-31",1.4082,1.4177,1.4082,1.4114,70800.0],["1978-04-03",1.4114,1.4146,1.4019,1.4019,10800.0],["1978-04-04",1.4082,1.4177,1.4082,1.4114,22800.0],["1978-04-05",1.4209,1.4368,1.4209,1.4305,72000.0],["1978-04-06",1.44,1.4464,1.44,1.44,51600.0],["1978-04-07",1.44,1.4495,1.4305,1.4368,169200.0],["1978-04-10",1.4368,1.4495,1.4336,1.4336,272400.0],["1978-04-11",1.4336,1.4432,1.4336,1.44,345600.0],["1978-04-12",1.44,1.4464,1.4368,1.4368,176400.0],["1978-04-13",1.4368,1.4559,1.4336,1.4559,115200.0],["1978-04-14",1.4622,1.4972,1.4622,1.4972,355200.0],["1978-04-17",1.4972,1.5258,1.4877,1.5163,571200.0],["1978-04-18",1.5163,1.5195,1.4813,1.4813,200400.0],["1978-04-19",1.4813,1.4972,1.4781,1.4909,81600.0],["1978-04-20",1.4909,1.5099,1.4877,1.494,285600.0],["1978-04-21",1.4909,1.4909,1.475,1.4781,177600.0],["1978-04-24",1.4781,1.4781,1.44,1.4654,261600.0],["1978-04-25",1.475,1.5099,1.475,1.5099,453600.0],["1978-04-26",1.5099,1.5385,1.5099,1.5385,715200.0],["1978-04-27",1.5385,1.5449,1.529,1.5385,106800.0],["1978-04-28",1.5385,1.5989,1.5354,1.5958,240000.0],["1978-05-01",1.5958,1.6244,1.583,1.618,250800.0],["1978-05-02",1.618,1.6466,1.6085,1.6339,75600.0],["1978-05-03",1.6307,1.6307,1.618,1.618,256800.0],["1978-05-04",1.6148,1.6148,1.6021,1.6085,934800.0],["1978-05-05",1.6021,1.6021,1.5767,1.5799,318000.0],["1978-05-08",1.5799,1.5799,1.564,1.5703,75600.0],["1978-05-09",1.5671,1.5671,1.5513,1.5513,108000.0],["1978-05-10",1.5513,1.564,1.5513,1.5576,57600.0],["1978-05-11",1.5576,1.5608,1.5513,1.5513,153600.0],["1978-05-12",1.5513,1.5544,1.5513,1.5544,124800.0],["1978-05-15",1.5544,1.5608,1.5513,1.5544,96000.0],["1978-05-16",1.5544,1.5703,1.5544,1.5703,382800.0],["1978-05-17",1.5703,1.5799,1.564,1.5735,178800.0],["1978-05-18",1.5735,1.5735,1.564,1.564,64800.0],["1978-05-19",1.5576,1.5576,1.5354,1.5354,114000.0],["1978-05-22",1.5354,1.5513,1.5322,1.5449,31200.0],["1978-05-23",1.5449,1.5513,1.529,1.5385,250800.0],["1978-05-24",1.5385,1.5608,1.5385,1.5608,94800.0],["1978-05-25",1.5608,1.5767,1.5544,1.5735,62400.0],["1978-05-26",1.5735,1.5799,1.5671,1.5703,32400.0],["1978-05-30",1.564,1.564,1.5385,1.5513,51600.0],["1978-05-31",1.5513,1.5576,1.5449,1.5544,21600.0],["1978-06-01",1.5576,1.6021,1.5576,1.5926,250800.0],["1978-06-02",1.6021,1.6339,1.6021,1.6307,246000.0],["1978-06-05",1.6307,1.6339,1.6212,1.6339,150000.0],["1978-06-06",1.653,1.6816,1.653,1.6721,182400.0],["1978-06-07",1.6689,1.6689,1.6498,1.6593,169200.0],["1978-06-08",1.6593,1.6689,1.6498,1.6593,106800.0],["1978-06-09",1.6593,1.6879,1.653,1.6879,181200.0],["1978-06-12",1.6879,1.7166,1.6879,1.6943,234000.0],["1978-06-13",1.6943,1.7293,1.6879,1.7293,99600.0],["1978-06-14",1.7293,1.7452,1.6975,1.7038,296400.0],["1978-06-15",1.7038,1.7038,1.6848,1.6911,32400.0],["1978-06-16",1.6879,1.6879,1.6625,1.6625,62400.0],["1978-06-19",1.6625,1.6689,1.6562,1.6657,19200.0],["1978-06-20",1.6657,1.6721,1.6403,1.653,127200.0],["1978-06-21",1.6498,1.6498,1.6212,1.6244,63600.0],["1978-06-22",1.6339,1.6498,1.6339,1.6498,141600.0],["1978-06-23",1.6403,1.6403,1.6212,1.6307,98400.0],["1978-06-26",1.6307,1.6307,1.618,1.618,166800.0],["1978-06-27",1.618,1.618,1.6053,1.6148,49200.0],["1978-06-28",1.6148,1.6148,1.6021,1.6148,57600.0],["1978-06-29",1.6148,1.618,1.6117,1.618,49200.0],["1978-06-30",1.618,1.618,1.6053,1.6148,54000.0],["1978-07-03",1.5894,1.5894,1.5735,1.583,31200.0],["1978-07-05",1.5894,1.6053,1.5894,1.6053,108000.0],["1978-07-06",1.6053,1.6053,1.5926,1.5926,33600.0],["1978-07-07",1.5926,1.6117,1.5894,1.5958,66000.0],["1978-07-10",1.6021,1.618,1.6021,1.618,81600.0],["1978-07-11",1.6212,1.6275,1.6212,1.6244,246000.0],["1978-07-12",1.6307,1.653,1.6307,1.653,943200.0],["1978-07-13",1.6466,1.6466,1.6371,1.6371,16800.0],["1978-07-14",1.6371,1.6434,1.6275,1.6275,32400.0],["1978-07-17",1.6275,1.6339,1.6212,1.6339,45600.0],["1978-07-18",1.6339,1.6339,1.6275,1.6275,54000.0],["1978-07-19",1.6275,1.6371,1.6275,1.6307,466800.0],["1978-07-20",1.6307,1.6403,1.6244,1.6244,37200.0],["1978-07-21",1.6212,1.6212,1.6117,1.6117,109200.0],["1978-07-24",1.6117,1.6148,1.5894,1.5989,142800.0],["1978-07-25",1.5989,1.6117,1.5926,1.6021,51600.0],["1978-07-26",1.5989,1.5989,1.5926,1.5958,58800.0],["1978-07-27",1.5958,1.5989,1.583,1.583,92400.0],["1978-07-28",1.583,1.6021,1.5767,1.5894,1125600.0],["1978-07-31",1.5894,1.5989,1.5862,1.5958,52800.0],["1978-08-01",1.5958,1.6148,1.5894,1.6148,111600.0],["1978-08-02",1.6212,1.6403,1.6212,1.6403,122400.0],["1978-08-03",1.7102,1.7483,1.7102,1.7102,274800.0],["1978-08-04",1.7038,1.7038,1.6721,1.6784,165600.0],["1978-08-07",1.6784,1.6848,1.6721,1.6784,78000.0],["1978-08-08",1.6752,1.6752,1.6657,1.6752,130800.0],["1978-08-09",1.6784,1.6911,1.6784,1.6879,357600.0],["1978-08-10",1.6879,1.6879,1.6784,1.6848,42000.0],["1978-08-11",1.6784,1.6784,1.6657,1.6657,120000.0],["1978-08-14",1.6657,1.6657,1.6625,1.6625,26400.0],["1978-08-15",1.6625,1.6625,1.6434,1.6498,374400.0],["1978-08-16",1.6562,1.6593,1.6562,1.6593,168000.0],["1978-08-17",1.6625,1.6784,1.6625,1.6784,301200.0],["1978-08-18",1.6657,1.6657,1.6593,1.6593,62400.0],["1978-08-21",1.6593,1.6593,1.6371,1.6371,73200.0],["1978-08-22",1.6371,1.6434,1.6339,1.6434,127200.0],["1978-08-23",1.6434,1.653,1.6403,1.6498,405600.0],["1978-08-24",1.6498,1.653,1.6371,1.6466,109200.0],["1978-08-25",1.6466,1.6498,1.6371,1.6498,266400.0],["1978-08-28",1.6498,1.6498,1.6339,1.6371,40800.0],["1978-08-29",1.6339,1.6339,1.6148,1.6148,78000.0],["1978-08-30",1.6148,1.6148,1.6085,1.6085,183600.0],["1978-08-31",1.6085,1.6244,1.6085,1.6148,93600.0],["1978-09-01",1.6148,1.6275,1.6053,1.6275,192000.0],["1978-09-05",1.6275,1.6339,1.6275,1.6339,225600.0],["1978-09-06",1.6339,1.6371,1.6275,1.6371,139200.0],["1978-09-07",1.6371,1.6466,1.6339,1.6434,392400.0],["1978-09-08",1.6466,1.6593,1.6466,1.6593,241200.0],["1978-09-11",1.6593,1.6784,1.6593,1.6752,352800.0],["1978-09-12",1.6752,1.6752,1.6625,1.6752,217200.0],["1978-09-13",1.6752,1.6752,1.6689,1.6689,154800.0],["1978-09-14",1.6689,1.6752,1.6625,1.6657,568800.0],["1978-09-15",1.6689,1.6848,1.6689,1.6721,69600.0],["1978-09-18",1.672,1.6784,1.672,1.6752,142800.0],["1978-09-19",1.6752,1.6752,1.6689,1.6689,31200.0],["1978-09-20",1.6689,1.6752,1.6403,1.6403,363600.0],["1978-09-21",1.6403,1.6498,1.6339,1.6403,244800.0],["1978-09-22",1.6403,1.6403,1.6339,1.6403,26400.0],["1978-09-25",1.6403,1.6403,1.6339,1.6371,39600.0],["1978-09-26",1.6371,1.6403,1.618,1.6403,156000.0],["1978-09-27",1.6403,1.6403,1.6339,1.6339,40800.0],["1978-09-28",1.6275,1.6275,1.6021,1.6053,202800.0],["1978-09-29",1.6053,1.618,1.5958,1.5989,424800.0],["1978-10-02",1.5989,1.6085,1.5894,1.5894,187200.0],["1978-10-03",1.5671,1.5671,1.5608,1.564,70800.0],["1978-10-04",1.564,1.564,1.5576,1.564,19200.0],["1978-10-05",1.564,1.5958,1.564,1.5926,94800.0],["1978-10-06",1.5926,1.5958,1.5894,1.5958,37200.0],["1978-10-09",1.5958,1.6085,1.5958,1.6085,66000.0],["1978-10-10",1.6085,1.6117,1.5926,1.6021,85200.0],["1978-10-11",1.6021,1.6053,1.5926,1.6021,64800.0],["1978-10-12",1.6021,1.6085,1.6021,1.6021,106800.0],["1978-10-13",1.6021,1.6021,1.5799,1.5799,61200.0],["1978-10-16",1.5799,1.5862,1.5671,1.5671,69600.0],["1978-10-17",1.5608,1.5608,1.5354,1.5481,217200.0],["1978-10-18",1.5417,1.5417,1.5385,1.5417,387600.0],["1978-10-19",1.5385,1.5385,1.4972,1.5004,530400.0],["1978-10-20",1.5004,1.5099,1.4877,1.494,435600.0],["1978-10-23",1.494,1.5068,1.4845,1.5068,202800.0],["1978-10-24",1.5068,1.5099,1.4877,1.4877,232800.0],["1978-10-25",1.4813,1.4813,1.4654,1.4686,135600.0],["1978-10-26",1.4654,1.4654,1.4622,1.4654,151200.0],["1978-10-27",1.4559,1.4559,1.4432,1.4464,122400.0],["1978-10-30",1.4464,1.4686,1.4368,1.4686,712800.0],["1978-10-31",1.4686,1.4813,1.4622,1.4622,216000.0],["1978-11-01",1.4622,1.5163,1.4622,1.5163,324000.0],["1978-11-02",1.5163,1.5354,1.5131,1.5354,112800.0],["1978-11-03",1.5322,1.5322,1.5195,1.5226,60000.0],["1978-11-06",1.5163,1.5163,1.5099,1.5099,19200.0],["1978-11-07",1.5099,1.5131,1.4495,1.4877,460800.0],["1978-11-08",1.4877,1.5004,1.475,1.494,43200.0],["1978-11-09",1.5036,1.5258,1.5036,1.5195,258000.0],["1978-11-10",1.5131,1.5131,1.5099,1.5131,10800.0],["1978-11-13",1.5068,1.5068,1.4877,1.4877,42000.0],["1978-11-14",1.4813,1.4813,1.4591,1.4622,321600.0],["1978-11-15",1.4622,1.475,1.4591,1.4622,141600.0],["1978-11-16",1.4622,1.494,1.4622,1.494,74400.0],["1978-11-17",1.494,1.5099,1.494,1.5099,62400.0],["1978-11-20",1.5099,1.5131,1.5068,1.5068,277200.0],["1978-11-21",1.5068,1.5131,1.494,1.5068,57600.0],["1978-11-22",1.5099,1.5131,1.5099,1.5131,30000.0],["1978-11-24",1.5131,1.5163,1.5099,1.5131,15600.0],["1978-11-27",1.5131,1.5195,1.5068,1.5131,189600.0],["1978-11-28",1.5131,1.5131,1.5036,1.5068,16800.0],["1978-11-29",1.5068,1.5195,1.5036,1.5131,174000.0],["1978-11-30",1.5163,1.5608,1.5163,1.5608,135600.0],["1978-12-01",1.5608,1.5767,1.5576,1.5671,111600.0],["1978-12-04",1.5671,1.5894,1.5576,1.5894,228000.0],["1978-12-05",1.5894,1.6085,1.5862,1.6021,39600.0],["1978-12-06",1.6021,1.6021,1.583,1.583,145200.0],["1978-12-07",1.5767,1.5767,1.5576,1.5576,58800.0],["1978-12-08",1.5576,1.5767,1.5513,1.5513,97200.0],["1978-12-11",1.5513,1.5608,1.5513,1.5576,25200.0],["1978-12-12",1.5576,1.5767,1.5576,1.5671,124800.0],["1978-12-13",1.5671,1.5767,1.564,1.5735,25200.0],["1978-12-14",1.5703,1.5703,1.5513,1.5544,133200.0],["1978-12-15",1.5544,1.5576,1.5481,1.5576,37200.0],["1978-12-18",1.529,1.529,1.5195,1.5195,228000.0],["1978-12-19",1.5195,1.5258,1.5195,1.5195,111600.0],["1978-12-20",1.5195,1.5258,1.5195,1.5195,96000.0],["1978-12-21",1.5226,1.5322,1.5226,1.5258,80400.0],["1978-12-22",1.529,1.5354,1.529,1.529,37200.0],["1978-12-26",1.529,1.5513,1.529,1.5513,38400.0],["1978-12-27",1.5513,1.564,1.5513,1.564,42000.0],["1978-12-28",1.564,1.583,1.5576,1.5735,138000.0],["1978-12-29",1.5703,1.5703,1.5576,1.5703,75600.0],["1979-01-02",1.5703,1.5767,1.5671,1.5767,92400.0],["1979-01-03",1.5767,1.583,1.5671,1.5671,34800.0],["1979-01-04",1.5735,1.6275,1.5735,1.6275,76800.0],["1979-01-05",1.6275,1.653,1.6275,1.653,58800.0],["1979-01-08",1.653,1.6593,1.6434,1.6498,210000.0],["1979-01-09",1.6275,1.6275,1.6021,1.6085,102000.0],["1979-01-10",1.6021,1.6021,1.5767,1.5862,105600.0],["1979-01-11",1.5862,1.5958,1.5703,1.5958,67200.0],["1979-01-12",1.6021,1.6212,1.6021,1.6021,38400.0],["1979-01-15",1.6085,1.6275,1.6085,1.6212,163200.0],["1979-01-16",1.6212,1.6275,1.6021,1.6021,112800.0],["1979-01-17",1.6021,1.6021,1.5894,1.5894,28800.0],["1979-01-18",1.5894,1.6021,1.5799,1.6021,182400.0],["1979-01-19",1.6021,1.6085,1.5958,1.5958,46800.0],["1979-01-22",1.5958,1.6148,1.5894,1.6148,43200.0],["1979-01-23",1.6148,1.6275,1.6148,1.6275,48000.0],["1979-01-24",1.6275,1.6275,1.6053,1.6053,52800.0],["1979-01-25",1.6053,1.6212,1.6021,1.6117,171600.0],["1979-01-26",1.6212,1.6498,1.6212,1.6498,74400.0],["1979-01-29",1.6498,1.6657,1.6434,1.6498,73200.0],["1979-01-30",1.6498,1.6498,1.6403,1.6403,49200.0],["1979-01-31",1.6371,1.6371,1.6085,1.6148,82800.0],["1979-02-01",1.6148,1.6275,1.6117,1.6275,61200.0],["1979-02-02",1.6275,1.6339,1.6212,1.6275,36000.0],["1979-02-05",1.6275,1.6339,1.6148,1.6275,133200.0],["1979-02-06",1.6212,1.6212,1.6085,1.6148,64800.0],["1979-02-07",1.6148,1.6148,1.5958,1.5989,92400.0],["1979-02-08",1.5989,1.6085,1.5958,1.6085,32400.0],["1979-02-09",1.6148,1.6275,1.6148,1.6148,48000.0],["1979-02-12",1.6148,1.6244,1.6085,1.6148,60000.0],["1979-02-13",1.6148,1.6148,1.6085,1.6148,201600.0],["1979-02-14",1.6148,1.6275,1.6085,1.6212,39600.0],["1979-02-15",1.6212,1.6244,1.6053,1.6053,139200.0],["1979-02-16",1.6053,1.6085,1.5926,1.5926,57600.0],["1979-02-20",1.5926,1.6053,1.5926,1.5926,189600.0],["1979-02-21",1.5926,1.5926,1.564,1.5703,1540800.0],["1979-02-22",1.5703,1.583,1.564,1.564,104400.0],["1979-02-23",1.5608,1.5608,1.5481,1.5481,146400.0],["1979-02-26",1.5481,1.5544,1.5417,1.5449,92400.0],["1979-02-27",1.5385,1.5385,1.5131,1.5131,94800.0],["1979-02-28",1.5131,1.5226,1.5004,1.5004,240000.0],["1979-03-01",1.5004,1.5354,1.5004,1.5354,21600.0],["1979-03-02",1.5354,1.5417,1.529,1.5417,115200.0],["1979-03-05",1.5417,1.5481,1.5385,1.5481,322800.0],["1979-03-06",1.5481,1.564,1.5385,1.564,122400.0],["1979-03-07",1.564,1.5894,1.564,1.5894,96000.0],["1979-03-08",1.6021,1.6244,1.6021,1.618,121200.0],["1979-03-09",1.618,1.6307,1.6085,1.6085,181200.0],["1979-03-12",1.6085,1.6339,1.6085,1.6339,39600.0],["1979-03-13",1.6339,1.6371,1.6212,1.6212,86400.0],["1979-03-14",1.6212,1.6339,1.6117,1.6148,105600.0],["1979-03-15",1.6085,1.6085,1.583,1.583,57600.0],["1979-03-16",1.583,1.5894,1.5767,1.583,110400.0],["1979-03-19",1.583,1.5894,1.5799,1.5894,308400.0],["1979-03-20",1.5894,1.5958,1.5862,1.5862,27600.0],["1979-03-21",1.5862,1.6085,1.5862,1.6085,109200.0],["1979-03-22",1.6148,1.6212,1.6148,1.618,148800.0],["1979-03-23",1.6148,1.6148,1.6021,1.6117,109200.0],["1979-03-26",1.6117,1.6117,1.6021,1.6021,79200.0],["1979-03-27",1.6021,1.6085,1.5989,1.6021,182400.0],["1979-03-28",1.583,1.583,1.5703,1.5703,73200.0],["1979-03-29",1.5703,1.5894,1.5703,1.5735,43200.0],["1979-03-30",1.5735,1.5735,1.5513,1.5513,33600.0],["1979-04-02",1.5513,1.5513,1.5354,1.5385,139200.0],["1979-04-03",1.5385,1.5576,1.5322,1.5576,70800.0],["1979-04-04",1.5671,1.5767,1.5671,1.5703,231600.0],["1979-04-05",1.5703,1.5767,1.564,1.5703,66000.0],["1979-04-06",1.5735,1.583,1.5735,1.5735,165600.0],["1979-04-09",1.5767,1.5894,1.5767,1.5894,42000.0],["1979-04-10",1.5894,1.5989,1.5799,1.5862,74400.0],["1979-04-11",1.5894,1.5958,1.5894,1.5958,175200.0],["1979-04-12",1.5958,1.6021,1.5958,1.5958,38400.0],["1979-04-16",1.5958,1.6021,1.5862,1.5894,561600.0],["1979-04-17",1.5958,1.6148,1.5958,1.6021,117600.0],["1979-04-18",1.6021,1.6085,1.5989,1.6085,72000.0],["1979-04-19",1.6085,1.618,1.6053,1.6148,84000.0],["1979-04-20",1.6148,1.6434,1.6148,1.6371,160800.0],["1979-04-23",1.6371,1.6498,1.6339,1.6403,61200.0],["1979-04-24",1.6403,1.653,1.6339,1.6466,224400.0],["1979-04-25",1.6466,1.6657,1.6403,1.6657,813600.0],["1979-04-26",1.6657,1.6657,1.6593,1.6657,171600.0],["1979-04-27",1.6625,1.6625,1.653,1.653,66000.0],["1979-04-30",1.6466,1.6466,1.618,1.6212,88800.0],["1979-05-01",1.6244,1.6466,1.6244,1.6371,259200.0],["1979-05-02",1.6371,1.6403,1.6275,1.6307,114000.0],["1979-05-03",1.6275,1.6275,1.618,1.6212,48000.0],["1979-05-04",1.6212,1.6212,1.583,1.583,370800.0],["1979-05-07",1.583,1.5862,1.564,1.564,111600.0],["1979-05-08",1.564,1.5735,1.5576,1.564,559200.0],["1979-05-09",1.564,1.5703,1.564,1.5703,18000.0],["1979-05-10",1.5703,1.5703,1.5195,1.5195,136800.0],["1979-05-11",1.5195,1.5385,1.5131,1.5385,219600.0],["1979-05-14",1.5385,1.5417,1.5258,1.5354,64800.0],["1979-05-15",1.5354,1.5449,1.5258,1.5258,180000.0],["1979-05-16",1.5258,1.5449,1.5258,1.5417,110400.0],["1979-05-17",1.5449,1.5703,1.5449,1.5703,109200.0],["1979-05-18",1.5703,1.5767,1.564,1.5703,146400.0],["1979-05-21",1.5703,1.583,1.5703,1.5703,172800.0],["1979-05-22",1.5767,1.5894,1.5767,1.5799,44400.0],["1979-05-23",1.5799,1.5862,1.5703,1.5703,36000.0],["1979-05-24",1.5703,1.5862,1.5703,1.5862,30000.0],["1979-05-25",1.5862,1.5926,1.5703,1.5799,66000.0],["1979-05-29",1.5799,1.583,1.5576,1.564,73200.0],["1979-05-30",1.564,1.5735,1.564,1.564,192000.0],["1979-05-31",1.5608,1.5608,1.5449,1.5513,87600.0],["1979-06-01",1.5513,1.5608,1.5481,1.5608,31200.0],["1979-06-04",1.5544,1.5544,1.5481,1.5481,20400.0],["1979-06-05",1.5513,1.5576,1.5513,1.5576,75600.0],["1979-06-06",1.5576,1.5608,1.5544,1.5608,132000.0],["1979-06-07",1.5513,1.5513,1.5449,1.5513,177600.0],["1979-06-08",1.5513,1.5513,1.5385,1.5385,76800.0],["1979-06-11",1.5385,1.5481,1.529,1.5385,72000.0],["1979-06-12",1.5385,1.5544,1.5385,1.5481,315600.0],["1979-06-13",1.5481,1.5576,1.5481,1.5576,235200.0],["1979-06-14",1.5576,1.5576,1.5449,1.5449,90000.0],["1979-06-15",1.5449,1.5576,1.5417,1.5544,30000.0],["1979-06-18",1.5544,1.5608,1.5513,1.5513,432000.0],["1979-06-19",1.5513,1.5513,1.5417,1.5481,70800.0],["1979-06-20",1.5513,1.564,1.5513,1.564,318000.0],["1979-06-21",1.564,1.564,1.5513,1.5576,73200.0],["1979-06-22",1.5576,1.5767,1.5576,1.5767,92400.0],["1979-06-25",1.5767,1.5767,1.5703,1.5767,97200.0],["1979-06-26",1.5767,1.5862,1.5703,1.5735,80400.0],["1979-06-27",1.5767,1.5862,1.5767,1.5767,178800.0],["1979-06-28",1.5767,1.5862,1.5767,1.5799,128400.0],["1979-06-29",1.583,1.5958,1.583,1.5862,45600.0],["1979-07-02",1.5703,1.5703,1.5576,1.5608,45600.0],["1979-07-03",1.5608,1.564,1.5513,1.5513,61200.0],["1979-07-05",1.5513,1.564,1.5417,1.564,15600.0],["1979-07-06",1.564,1.5672,1.5513,1.5576,79200.0],["1979-07-09",1.5576,1.5703,1.5513,1.564,450000.0],["1979-07-10",1.5703,1.5958,1.5703,1.583,49200.0],["1979-07-11",1.583,1.5894,1.5671,1.5703,103200.0],["1979-07-12",1.5703,1.5767,1.5513,1.564,84000.0],["1979-07-13",1.564,1.5703,1.564,1.5703,43200.0],["1979-07-16",1.5671,1.5671,1.5544,1.5608,24000.0],["1979-07-17",1.5608,1.5608,1.5481,1.5513,39600.0],["1979-07-18",1.5513,1.5513,1.5385,1.5417,27600.0],["1979-07-19",1.5385,1.5385,1.5258,1.5258,130800.0],["1979-07-20",1.529,1.5385,1.529,1.5385,51600.0],["1979-07-23",1.5385,1.5481,1.5322,1.5385,33600.0],["1979-07-24",1.5385,1.5576,1.5385,1.5513,130800.0],["1979-07-25",1.5513,1.5576,1.5513,1.5576,100800.0],["1979-07-26",1.5576,1.5608,1.5481,1.5608,93600.0],["1979-07-27",1.5608,1.5671,1.5608,1.564,50400.0],["1979-07-30",1.564,1.5735,1.5544,1.5544,28800.0],["1979-07-31",1.5544,1.5608,1.5513,1.5576,115200.0],["1979-08-01",1.5576,1.5576,1.5513,1.5576,170400.0],["1979-08-02",1.5576,1.5576,1.5513,1.5576,82800.0],["1979-08-03",1.5513,1.5513,1.5417,1.5417,165600.0],["1979-08-06",1.5417,1.5449,1.5385,1.5449,58800.0],["1979-08-07",1.5544,1.5703,1.5544,1.5703,183600.0],["1979-08-08",1.5767,1.6117,1.5767,1.5894,140400.0],["1979-08-09",1.5894,1.5989,1.5767,1.5767,147600.0],["1979-08-10",1.583,1.5989,1.583,1.5926,58800.0],["1979-08-13",1.6021,1.6085,1.6021,1.6085,61200.0],["1979-08-14",1.6085,1.6085,1.5958,1.6021,134400.0],["1979-08-15",1.6021,1.6275,1.5894,1.6275,187200.0],["1979-08-16",1.6466,1.7038,1.6466,1.6911,219600.0],["1979-08-17",1.6911,1.6943,1.6784,1.6911,74400.0],["1979-08-20",1.6848,1.6848,1.6657,1.6848,63600.0],["1979-08-21",1.6848,1.7038,1.6848,1.6975,162000.0],["1979-08-22",1.6975,1.7134,1.6911,1.7038,25200.0],["1979-08-23",1.6943,1.6943,1.6848,1.6911,159600.0],["1979-08-24",1.6911,1.6975,1.6848,1.6975,26400.0],["1979-08-27",1.6975,1.7038,1.6943,1.6975,21600.0],["1979-08-28",1.6975,1.707,1.6911,1.6911,19200.0],["1979-08-29",1.6975,1.7102,1.6975,1.7038,13200.0],["1979-08-30",1.7007,1.7007,1.6848,1.6911,128400.0],["1979-08-31",1.6911,1.7038,1.6911,1.6943,51600.0],["1979-09-04",1.6943,1.7007,1.6816,1.6943,68400.0],["1979-09-05",1.6911,1.6911,1.6784,1.6784,102000.0],["1979-09-06",1.6784,1.6848,1.6657,1.6657,14400.0],["1979-09-07",1.6657,1.6784,1.6657,1.6689,140400.0],["1979-09-10",1.6721,1.6816,1.6721,1.6816,115200.0],["1979-09-11",1.6816,1.6911,1.6816,1.6911,37200.0],["1979-09-12",1.6879,1.6879,1.6721,1.6879,118800.0],["1979-09-13",1.6879,1.6879,1.6657,1.6657,44400.0],["1979-09-14",1.6657,1.6721,1.653,1.6721,66000.0],["1979-09-17",1.6752,1.6784,1.6752,1.6784,48000.0],["1979-09-18",1.6784,1.6848,1.6657,1.6784,94800.0],["1979-09-19",1.6784,1.6848,1.6657,1.6752,144000.0],["1979-09-20",1.6752,1.7007,1.6689,1.7007,74400.0],["1979-09-21",1.7007,1.7007,1.6879,1.6943,199200.0],["1979-09-24",1.6943,1.6943,1.6816,1.6943,55200.0],["1979-09-25",1.6943,1.7007,1.6848,1.6911,76800.0],["1979-09-26",1.6911,1.7102,1.6879,1.7038,48000.0],["1979-09-27",1.7038,1.7134,1.7038,1.7102,172800.0],["1979-09-28",1.7102,1.7388,1.7038,1.7388,100800.0],["1979-10-01",1.7388,1.742,1.7324,1.7324,163200.0],["1979-10-02",1.7324,1.7579,1.7293,1.7515,82800.0],["1979-10-03",1.7515,1.8056,1.7515,1.7992,75600.0],["1979-10-04",1.7992,1.7992,1.7833,1.7928,232800.0],["1979-10-05",1.796,1.8373,1.796,1.8056,253200.0],["1979-10-08",1.7992,1.7992,1.7738,1.7738,27600.0],["1979-10-09",1.7611,1.7611,1.6911,1.6911,79200.0],["1979-10-10",1.6911,1.6911,1.6466,1.6784,141600.0],["1979-10-11",1.6784,1.7038,1.6784,1.6975,93600.0],["1979-10-12",1.6975,1.7102,1.6848,1.6975,84000.0],["1979-10-15",1.6911,1.6911,1.6784,1.6784,26400.0],["1979-10-16",1.6784,1.6784,1.6657,1.6689,144000.0],["1979-10-17",1.6689,1.6752,1.6562,1.6721,96000.0],["1979-10-18",1.6721,1.6752,1.6657,1.6689,56400.0],["1979-10-19",1.6657,1.6657,1.6403,1.6403,45600.0],["1979-10-22",1.6403,1.6403,1.6244,1.6339,42000.0],["1979-10-23",1.6275,1.6275,1.6117,1.6212,136800.0],["1979-10-24",1.6212,1.6244,1.6148,1.6244,28800.0],["1979-10-25",1.6148,1.6148,1.5958,1.6085,49200.0],["1979-10-26",1.6085,1.618,1.6021,1.6117,52800.0],["1979-10-29",1.6275,1.6434,1.6275,1.6339,73200.0],["1979-10-30",1.6339,1.6403,1.6275,1.6339,36000.0],["1979-10-31",1.6339,1.6403,1.6275,1.6339,64800.0],["1979-11-01",1.6339,1.6466,1.6275,1.6339,68400.0],["1979-11-02",1.6434,1.6848,1.6434,1.6848,36000.0],["1979-11-05",1.6943,1.7038,1.6943,1.6943,66000.0],["1979-11-06",1.6943,1.6943,1.6784,1.6848,112800.0],["1979-11-07",1.6848,1.6943,1.6752,1.6784,151200.0],["1979-11-08",1.6784,1.6784,1.6721,1.6721,26400.0],["1979-11-09",1.6721,1.6784,1.6689,1.6721,76800.0],["1979-11-12",1.6784,1.6911,1.6784,1.6911,72000.0],["1979-11-13",1.6911,1.6911,1.6721,1.6784,122400.0],["1979-11-14",1.6784,1.6911,1.6721,1.6911,128400.0],["1979-11-15",1.6911,1.6975,1.6911,1.6975,55200.0],["1979-11-16",1.6975,1.6975,1.6848,1.6848,32400.0],["1979-11-19",1.6848,1.6848,1.6784,1.6848,90000.0],["1979-11-20",1.6848,1.6975,1.6721,1.6721,45600.0],["1979-11-21",1.6721,1.6816,1.6721,1.6721,30000.0],["1979-11-23",1.672,1.6848,1.6657,1.6657,12000.0],["1979-11-26",1.6657,1.7038,1.6657,1.6975,50400.0],["1979-11-27",1.6975,1.7229,1.6975,1.7166,116400.0],["1979-11-28",1.7166,1.7611,1.7102,1.7547,58800.0],["1979-11-29",1.7547,1.7865,1.7547,1.7738,37200.0],["1979-11-30",1.7738,1.7897,1.7674,1.7801,93600.0],["1979-12-03",1.7801,1.7865,1.7706,1.7801,104400.0],["1979-12-04",1.777,1.777,1.7674,1.777,63600.0],["1979-12-05",1.777,1.777,1.7674,1.7738,103200.0],["1979-12-06",1.7738,1.777,1.7674,1.777,147600.0],["1979-12-07",1.7801,1.7928,1.7801,1.7865,174000.0],["1979-12-10",1.7865,1.7992,1.7801,1.7928,60000.0],["1979-12-11",1.7928,1.7928,1.7738,1.777,61200.0],["1979-12-12",1.7642,1.7642,1.7483,1.7483,157200.0],["1979-12-13",1.7483,1.7483,1.742,1.7452,78000.0],["1979-12-14",1.7483,1.7801,1.7483,1.7801,208800.0],["1979-12-17",1.7801,1.7801,1.7674,1.7738,211200.0],["1979-12-18",1.7738,1.7865,1.7674,1.7674,75600.0],["1979-12-19",1.7674,1.7674,1.7229,1.7261,40800.0],["1979-12-20",1.7261,1.7293,1.7166,1.7229,85200.0],["1979-12-21",1.7229,1.742,1.7102,1.742,121200.0],["1979-12-24",1.742,1.7674,1.742,1.7674,28800.0],["1979-12-26",1.7706,1.7865,1.7706,1.7801,219600.0],["1979-12-27",1.7801,1.7801,1.7706,1.7738,62400.0],["1979-12-28",1.7738,1.7897,1.7706,1.7801,116400.0],["1979-12-31",1.7801,1.7897,1.7769,1.7897,14400.0],["1980-01-02",1.7801,1.7801,1.7642,1.7642,213600.0],["1980-01-03",1.7483,1.7483,1.7261,1.7261,252000.0],["1980-01-04",1.7293,1.7483,1.7293,1.7483,187200.0],["1980-01-07",1.7483,1.7547,1.742,1.7547,127200.0],["1980-01-08",1.7547,1.7738,1.7293,1.7738,108000.0],["1980-01-09",1.7738,1.7897,1.7738,1.7801,211200.0],["1980-01-10",1.7801,1.7865,1.7738,1.7801,150000.0],["1980-01-11",1.7769,1.7769,1.7611,1.7674,326400.0],["1980-01-14",1.7674,1.7674,1.7483,1.7483,87600.0],["1980-01-15",1.7483,1.777,1.742,1.7547,63600.0],["1980-01-16",1.7547,1.7579,1.7197,1.7293,312000.0],["1980-01-17",1.7293,1.7388,1.6784,1.6784,132000.0],["1980-01-18",1.6784,1.7038,1.6752,1.6752,204000.0],["1980-01-21",1.6784,1.7007,1.6784,1.7007,105600.0],["1980-01-22",1.7007,1.7134,1.6911,1.6911,133200.0],["1980-01-23",1.6911,1.7134,1.6879,1.7134,55200.0],["1980-01-24",1.7134,1.7166,1.7038,1.7038,164400.0],["1980-01-25",1.7038,1.7261,1.7007,1.7197,70800.0],["1980-01-28",1.7293,1.742,1.7293,1.742,74400.0],["1980-01-29",1.742,1.7515,1.7229,1.7293,120000.0],["1980-01-30",1.7261,1.7261,1.7038,1.7197,211200.0],["1980-01-31",1.7197,1.7388,1.7197,1.7293,178800.0],["1980-02-01",1.7293,1.7293,1.7166,1.7261,133200.0],["1980-02-04",1.7261,1.7261,1.707,1.707,177600.0],["1980-02-05",1.7038,1.7038,1.6975,1.6975,21600.0],["1980-02-06",1.6975,1.7038,1.6816,1.6943,182400.0],["1980-02-07",1.6943,1.7134,1.6943,1.6943,313200.0],["1980-02-08",1.6943,1.6975,1.6784,1.6848,105600.0],["1980-02-11",1.6848,1.6911,1.6784,1.6848,109200.0],["1980-02-12",1.6848,1.6879,1.6752,1.6848,127200.0],["1980-02-13",1.6911,1.7166,1.6911,1.7166,307200.0],["1980-02-14",1.7166,1.7293,1.7102,1.7293,81600.0],["1980-02-15",1.7229,1.7229,1.6911,1.6943,237600.0],["1980-02-19",1.6911,1.6911,1.6657,1.6911,67200.0],["1980-02-20",1.6911,1.6911,1.6721,1.6721,152400.0],["1980-02-21",1.6721,1.6975,1.6721,1.6911,27600.0],["1980-02-22",1.6848,1.6848,1.6784,1.6816,86400.0],["1980-02-25",1.672,1.672,1.6275,1.6307,82800.0],["1980-02-26",1.6307,1.6403,1.5958,1.6085,175200.0],["1980-02-27",1.6085,1.6212,1.5894,1.5894,231600.0],["1980-02-28",1.5894,1.5958,1.5799,1.583,133200.0],["1980-02-29",1.583,1.583,1.5767,1.5767,90000.0],["1980-03-03",1.5767,1.5767,1.5608,1.5608,61200.0],["1980-03-04",1.5576,1.5576,1.5068,1.5131,228000.0],["1980-03-05",1.5131,1.5258,1.5068,1.5131,122400.0],["1980-03-06",1.5131,1.5163,1.5004,1.5068,201600.0],["1980-03-07",1.5068,1.5354,1.5068,1.5099,385200.0],["1980-03-10",1.5131,1.5226,1.5131,1.5226,700800.0],["1980-03-11",1.5226,1.5385,1.5226,1.5354,201600.0],["1980-03-12",1.5354,1.5449,1.529,1.529,80400.0],["1980-03-13",1.529,1.5513,1.529,1.5513,76800.0],["1980-03-14",1.5449,1.5449,1.5131,1.5258,378000.0],["1980-03-17",1.5226,1.5226,1.5068,1.5068,766800.0],["1980-03-18",1.4972,1.4972,1.4686,1.4813,86400.0],["1980-03-19",1.4813,1.4877,1.4559,1.4622,105600.0],["1980-03-20",1.4622,1.4845,1.4495,1.4622,99600.0],["1980-03-21",1.4622,1.4686,1.4495,1.4591,307200.0],["1980-03-24",1.4591,1.475,1.4527,1.4527,43200.0],["1980-03-25",1.4019,1.4019,1.3796,1.386,132000.0],["1980-03-26",1.3891,1.4114,1.3891,1.3955,103200.0],["1980-03-27",1.386,1.386,1.3637,1.3701,44400.0],["1980-03-28",1.3701,1.3732,1.3669,1.3732,98400.0],["1980-03-31",1.3732,1.3796,1.3542,1.3732,379200.0],["1980-04-01",1.3732,1.3732,1.3669,1.3669,381600.0],["1980-04-02",1.3669,1.3732,1.3669,1.3732,524400.0],["1980-04-03",1.3732,1.3828,1.3732,1.3764,451200.0],["1980-04-07",1.3764,1.3891,1.3732,1.3828,66000.0],["1980-04-08",1.386,1.4146,1.386,1.4146,175200.0],["1980-04-09",1.4241,1.4368,1.4241,1.4336,129600.0],["1980-04-10",1.4495,1.4877,1.4495,1.475,112800.0],["1980-04-11",1.4813,1.5258,1.4813,1.5258,43200.0],["1980-04-14",1.5099,1.5099,1.4654,1.4654,106800.0],["1980-04-15",1.4591,1.4591,1.4336,1.4464,244800.0],["1980-04-16",1.4464,1.4464,1.4305,1.4336,399600.0],["1980-04-17",1.4336,1.4464,1.4336,1.4432,154800.0],["1980-04-18",1.4432,1.4432,1.4177,1.4177,252000.0],["1980-04-21",1.4177,1.4177,1.4114,1.4114,51600.0],["1980-04-22",1.4114,1.4432,1.405,1.4432,170400.0],["1980-04-23",1.4432,1.4464,1.4305,1.4305,133200.0],["1980-04-24",1.4241,1.4241,1.4114,1.4209,154800.0],["1980-04-25",1.4241,1.4305,1.4241,1.4305,166800.0],["1980-04-28",1.4305,1.44,1.4177,1.4241,138000.0],["1980-04-29",1.4241,1.4432,1.4241,1.4432,117600.0],["1980-04-30",1.4432,1.4432,1.4305,1.44,252000.0],["1980-05-01",1.44,1.4432,1.4368,1.44,78000.0],["1980-05-02",1.4368,1.4368,1.4241,1.4241,130800.0],["1980-05-05",1.4241,1.4368,1.4209,1.4368,92400.0],["1980-05-06",1.4336,1.4336,1.4241,1.4273,130800.0],["1980-05-07",1.4273,1.4368,1.4241,1.4368,241200.0],["1980-05-08",1.4368,1.4368,1.4209,1.4209,56400.0],["1980-05-09",1.4209,1.4273,1.4209,1.4273,516000.0],["1980-05-12",1.4241,1.4241,1.4177,1.4241,331200.0],["1980-05-13",1.4241,1.4305,1.4177,1.4241,88800.0],["1980-05-14",1.4241,1.4368,1.4241,1.4273,474000.0],["1980-05-15",1.4273,1.4305,1.4241,1.4305,265200.0],["1980-05-16",1.4305,1.4654,1.4305,1.4654,99600.0],["1980-05-19",1.4622,1.4622,1.4495,1.4591,267600.0],["1980-05-20",1.4559,1.4559,1.4495,1.4495,470400.0],["1980-05-21",1.4495,1.4527,1.4305,1.44,205200.0],["1980-05-22",1.44,1.4495,1.4336,1.4432,752400.0],["1980-05-23",1.4432,1.4464,1.4336,1.4432,1206000.0],["1980-05-27",1.4432,1.4622,1.4432,1.4559,270000.0],["1980-05-28",1.4622,1.4877,1.4622,1.4877,166800.0],["1980-05-29",1.4877,1.494,1.4781,1.494,319200.0],["1980-05-30",1.4845,1.4845,1.4718,1.4781,361200.0],["1980-06-02",1.4654,1.4654,1.4527,1.4559,236400.0],["1980-06-03",1.4559,1.4591,1.4464,1.4591,400800.0],["1980-06-04",1.4591,1.5195,1.4527,1.5068,708000.0],["1980-06-05",1.5068,1.5513,1.5068,1.5513,403200.0],["1980-06-06",1.5258,1.5258,1.5068,1.5258,177600.0],["1980-06-09",1.5258,1.5258,1.5131,1.5131,99600.0],["1980-06-10",1.5131,1.5258,1.5068,1.5068,163200.0],["1980-06-11",1.5068,1.5131,1.5004,1.5131,238800.0],["1980-06-12",1.5131,1.5195,1.4877,1.5195,294000.0],["1980-06-13",1.5068,1.5068,1.5068,1.5068,82800.0],["1980-06-16",1.5131,1.5258,1.5131,1.5258,147600.0],["1980-06-17",1.5131,1.5131,1.5131,1.5131,24000.0],["1980-06-18",1.5258,1.5258,1.5258,1.5258,84000.0],["1980-06-19",1.5385,1.5513,1.5385,1.5449,115200.0],["1980-06-20",1.5322,1.5322,1.5322,1.5322,12000.0],["1980-06-23",1.5385,1.5481,1.5385,1.5385,266400.0],["1980-06-24",1.5258,1.5258,1.5258,1.5258,91200.0],["1980-06-25",1.529,1.5449,1.529,1.5449,39600.0],["1980-06-26",1.5449,1.5513,1.5449,1.5513,40800.0],["1980-06-27",1.5513,1.5513,1.5513,1.5513,68400.0],["1980-06-30",1.5608,1.5671,1.5608,1.564,70800.0],["1980-07-01",1.5608,1.5608,1.5544,1.5576,499200.0],["1980-07-02",1.5576,1.5608,1.5513,1.5513,159600.0],["1980-07-03",1.5608,1.5894,1.5608,1.5894,194400.0],["1980-07-07",1.5894,1.6085,1.583,1.6085,194400.0],["1980-07-08",1.6085,1.6117,1.583,1.5926,232800.0],["1980-07-09",1.5926,1.6148,1.5862,1.6148,658800.0],["1980-07-10",1.6148,1.6212,1.6021,1.6148,237600.0],["1980-07-11",1.6148,1.6148,1.6021,1.6085,885600.0],["1980-07-14",1.6085,1.6371,1.6085,1.6371,250800.0],["1980-07-15",1.6403,1.6784,1.6403,1.6721,315600.0],["1980-07-16",1.6721,1.6911,1.6625,1.6816,162000.0],["1980-07-17",1.6816,1.7166,1.6784,1.7166,254400.0],["1980-07-18",1.7166,1.7166,1.7038,1.7102,420000.0],["1980-07-21",1.7102,1.7102,1.6911,1.6975,392400.0],["1980-07-22",1.7038,1.7102,1.7038,1.7102,88800.0],["1980-07-23",1.7102,1.7197,1.6975,1.7134,463200.0],["1980-07-24",1.7134,1.7134,1.7038,1.7038,225600.0],["1980-07-25",1.6911,1.6911,1.6816,1.6816,469200.0],["1980-07-28",1.6816,1.6848,1.6784,1.6784,171600.0],["1980-07-29",1.6784,1.6784,1.6593,1.6784,397200.0],["1980-07-30",1.6784,1.6911,1.6784,1.6911,166800.0],["1980-07-31",1.6911,1.7134,1.6784,1.7102,580800.0],["1980-08-01",1.7102,1.7134,1.7038,1.7134,57600.0],["1980-08-04",1.7102,1.7102,1.7038,1.7038,136800.0],["1980-08-05",1.7038,1.7134,1.7007,1.7134,144000.0],["1980-08-06",1.7134,1.7166,1.707,1.7134,104400.0],["1980-08-07",1.7134,1.7261,1.707,1.7166,342000.0],["1980-08-08",1.7197,1.7388,1.7197,1.7388,253200.0],["1980-08-11",1.7324,1.7324,1.7166,1.7229,136800.0],["1980-08-12",1.7229,1.7356,1.7197,1.7356,182400.0],["1980-08-13",1.7356,1.742,1.7293,1.7356,228000.0],["1980-08-14",1.7356,1.742,1.7356,1.7388,26400.0],["1980-08-15",1.7388,1.7547,1.7324,1.7324,460800.0],["1980-08-18",1.7324,1.7356,1.7293,1.7324,81600.0],["1980-08-19",1.7324,1.7483,1.7261,1.742,180000.0],["1980-08-20",1.742,1.7452,1.7324,1.7388,229200.0],["1980-08-21",1.7388,1.7483,1.7388,1.7483,74400.0],["1980-08-22",1.742,1.742,1.7293,1.7388,357600.0],["1980-08-25",1.7388,1.7388,1.7293,1.7388,163200.0],["1980-08-26",1.7388,1.742,1.7293,1.7293,696000.0],["1980-08-27",1.7293,1.7293,1.7229,1.7261,320400.0],["1980-08-28",1.7261,1.7293,1.7166,1.7166,747600.0],["1980-08-29",1.7038,1.7038,1.6911,1.6975,181200.0],["1980-09-02",1.6975,1.7166,1.6911,1.7166,51600.0],["1980-09-03",1.7166,1.7229,1.7038,1.7166,429600.0],["1980-09-04",1.7166,1.7261,1.7134,1.7229,226800.0],["1980-09-05",1.7197,1.7197,1.7134,1.7166,164400.0],["1980-09-08",1.7134,1.7134,1.6975,1.707,464400.0],["1980-09-09",1.707,1.7102,1.6943,1.6943,212400.0],["1980-09-10",1.6943,1.7166,1.6848,1.707,181200.0],["1980-09-11",1.707,1.7388,1.707,1.7388,382800.0],["1980-09-12",1.7388,1.7452,1.7293,1.7293,344400.0],["1980-09-15",1.7293,1.7388,1.7229,1.7388,223200.0],["1980-09-16",1.7388,1.7388,1.7293,1.7356,98400.0],["1980-09-17",1.7356,1.7483,1.7229,1.7483,358800.0],["1980-09-18",1.7483,1.7642,1.7483,1.7515,177600.0],["1980-09-19",1.7515,1.7515,1.7324,1.7483,310800.0],["1980-09-22",1.742,1.742,1.7261,1.7356,124800.0],["1980-09-23",1.7293,1.7293,1.707,1.7166,506400.0],["1980-09-24",1.7166,1.7261,1.707,1.7261,505200.0],["1980-09-25",1.7356,1.7547,1.7356,1.7547,105600.0],["1980-09-26",1.742,1.742,1.7293,1.7356,222000.0],["1980-09-29",1.7229,1.7229,1.7102,1.7102,630000.0],["1980-09-30",1.7102,1.7356,1.7102,1.7356,111600.0],["1980-10-01",1.7356,1.7356,1.7229,1.7229,298800.0],["1980-10-02",1.7229,1.7388,1.7229,1.7324,319200.0],["1980-10-03",1.7324,1.7324,1.7261,1.7293,87600.0],["1980-10-06",1.7293,1.7547,1.7293,1.7483,79200.0],["1980-10-07",1.7483,1.7674,1.7356,1.7611,92400.0],["1980-10-08",1.7611,1.7992,1.7547,1.7992,277200.0],["1980-10-09",1.7992,1.7992,1.7738,1.7801,199200.0],["1980-10-10",1.7738,1.7738,1.742,1.742,78000.0],["1980-10-13",1.7356,1.7356,1.7293,1.7293,8400.0],["1980-10-14",1.7324,1.7483,1.7324,1.7324,348000.0],["1980-10-15",1.7324,1.7388,1.7229,1.7293,244800.0],["1980-10-16",1.7293,1.742,1.7229,1.7229,250800.0],["1980-10-17",1.7229,1.7356,1.7166,1.7166,121200.0],["1980-10-20",1.7166,1.7166,1.7102,1.7102,336000.0],["1980-10-21",1.7102,1.7356,1.707,1.7102,181200.0],["1980-10-22",1.7102,1.7197,1.707,1.7197,183600.0],["1980-10-23",1.7134,1.7134,1.6657,1.6721,400800.0],["1980-10-24",1.6625,1.6625,1.6403,1.6403,541200.0],["1980-10-27",1.6403,1.6498,1.6339,1.6498,133200.0],["1980-10-28",1.6498,1.6721,1.6466,1.6721,102000.0],["1980-10-29",1.6721,1.6752,1.6625,1.6689,55200.0],["1980-10-30",1.6689,1.6689,1.6593,1.6657,109200.0],["1980-10-31",1.6593,1.6593,1.6339,1.6339,433200.0],["1980-11-03",1.6275,1.6275,1.6244,1.6244,64800.0],["1980-11-05",1.6244,1.6752,1.6244,1.6244,306000.0],["1980-11-06",1.6212,1.6212,1.5958,1.5958,282000.0],["1980-11-07",1.5958,1.6021,1.5767,1.583,99600.0],["1980-11-10",1.583,1.5958,1.5799,1.5958,80400.0],["1980-11-11",1.5926,1.5926,1.5703,1.5767,55200.0],["1980-11-12",0.7883,0.7883,0.7629,0.7629,614400.0],["1980-11-13",0.7693,0.8265,0.7693,0.8233,466800.0],["1980-11-14",0.8074,0.8074,0.8011,0.8074,298800.0],["1980-11-17",0.7947,0.7947,0.7788,0.7788,534000.0],["1980-11-18",0.7788,0.7883,0.7693,0.7788,316800.0],["1980-11-19",0.7788,0.7947,0.7788,0.7788,1264800.0],["1980-11-20",0.7788,0.8011,0.7788,0.7883,582000.0],["1980-11-21",0.7883,0.7979,0.7788,0.782,596400.0],["1980-11-24",0.782,0.7883,0.7788,0.7883,370800.0],["1980-11-25",0.7883,0.7883,0.7788,0.7883,552000.0],["1980-11-26",0.7883,0.7883,0.7756,0.7756,194400.0],["1980-11-28",0.7756,0.7883,0.7756,0.7883,496800.0],["1980-12-01",0.7756,0.7756,0.7502,0.7534,396000.0],["1980-12-02",0.7534,0.7693,0.7438,0.7693,277200.0],["1980-12-03",0.7597,0.7597,0.7438,0.7597,511200.0],["1980-12-04",0.7597,0.7629,0.7375,0.7438,769200.0],["1980-12-05",0.7438,0.7438,0.7184,0.7216,336000.0],["1980-12-08",0.7216,0.7311,0.6993,0.7057,234000.0],["1980-12-09",0.7121,0.7311,0.7121,0.7311,558000.0],["1980-12-10",0.7375,0.7629,0.7375,0.7502,840000.0],["1980-12-11",0.7502,0.7566,0.7279,0.7375,522000.0],["1980-12-12",0.7375,0.7566,0.7311,0.7502,313200.0],["1980-12-15",0.7534,0.7756,0.7534,0.7629,134400.0],["1980-12-16",0.7629,0.7883,0.7629,0.782,1311600.0],["1980-12-17",0.782,0.7915,0.7724,0.7883,482400.0],["1980-12-18",0.7883,0.8106,0.782,0.8042,294000.0],["1980-12-19",0.8106,0.8233,0.8106,0.817,624000.0],["1980-12-22",0.817,0.8456,0.817,0.8392,993600.0],["1980-12-23",0.8392,0.8519,0.8392,0.8519,1291200.0],["1980-12-24",0.8519,0.8678,0.8519,0.8615,214800.0],["1980-12-26",0.8646,0.871,0.8646,0.871,20400.0],["1980-12-29",0.871,0.8901,0.8646,0.8678,205200.0],["1980-12-30",0.8678,0.8742,0.8646,0.871,169200.0],["1980-12-31",0.871,0.8742,0.8646,0.8742,308400.0],["1981-01-02",0.871,0.871,0.8646,0.871,150000.0],["1981-01-05",0.8646,0.8646,0.8519,0.8615,84000.0],["1981-01-06",0.8583,0.8583,0.8392,0.8583,276000.0],["1981-01-07",0.8583,0.8646,0.8424,0.8646,433200.0],["1981-01-08",0.8615,0.8615,0.8456,0.8519,403200.0],["1981-01-09",0.8519,0.8615,0.8519,0.8519,135600.0],["1981-01-12",0.8519,0.8646,0.8519,0.8519,390000.0],["1981-01-13",0.8519,0.8583,0.8519,0.8519,132000.0],["1981-01-14",0.8519,0.8646,0.8456,0.8646,447600.0],["1981-01-15",0.8646,0.8646,0.8519,0.8519,306000.0],["1981-01-16",0.8519,0.8646,0.8519,0.8583,216000.0],["1981-01-19",0.8583,0.8646,0.8328,0.8392,160800.0],["1981-01-20",0.8392,0.8392,0.8201,0.8233,182400.0],["1981-01-21",0.8233,0.8233,0.7788,0.7947,436800.0],["1981-01-22",0.7947,0.8138,0.7883,0.7883,129600.0],["1981-01-23",0.7883,0.8011,0.7852,0.7947,144000.0],["1981-01-26",0.7947,0.8138,0.7947,0.7979,112800.0],["1981-01-27",0.7979,0.8011,0.7629,0.7883,110400.0],["1981-01-28",0.7915,0.8011,0.7915,0.7979,207600.0],["1981-01-29",0.7979,0.7979,0.7883,0.7883,111600.0],["1981-01-30",0.7883,0.8011,0.7693,0.7756,273600.0],["1981-02-02",0.7756,0.7883,0.7534,0.7883,128400.0],["1981-02-03",0.7724,0.7724,0.7566,0.7597,447600.0],["1981-02-04",0.7693,0.8106,0.7693,0.8106,396000.0],["1981-02-05",0.8106,0.8328,0.8011,0.8328,589200.0],["1981-02-06",0.8233,0.8233,0.8074,0.8138,470400.0],["1981-02-09",0.8074,0.8074,0.7852,0.7883,207600.0],["1981-02-10",0.7883,0.8074,0.7693,0.8074,590400.0],["1981-02-11",0.8074,0.8265,0.7947,0.8074,324000.0],["1981-02-12",0.8074,0.8074,0.7883,0.7915,364800.0],["1981-02-13",0.7915,0.8011,0.7883,0.8011,104400.0],["1981-02-17",0.8011,0.8042,0.7883,0.7979,411600.0],["1981-02-18",0.7979,0.8106,0.7947,0.7947,883200.0],["1981-02-19",0.7947,0.8042,0.7883,0.7947,202800.0],["1981-02-20",0.7947,0.8106,0.7947,0.8106,229200.0],["1981-02-23",0.8106,0.8106,0.8011,0.8106,99600.0],["1981-02-24",0.8106,0.8233,0.8074,0.8138,396000.0],["1981-02-25",0.817,0.8328,0.817,0.8233,268800.0],["1981-02-26",0.8233,0.8328,0.8201,0.8233,475200.0],["1981-02-27",0.8265,0.8519,0.8265,0.8456,507600.0],["1981-03-02",0.8456,0.8519,0.8392,0.8519,147600.0],["1981-03-03",0.8519,0.8742,0.8456,0.8742,2976000.0],["1981-03-04",0.871,0.871,0.8519,0.871,225600.0],["1981-03-05",0.871,0.8773,0.871,0.8773,447600.0],["1981-03-06",0.8774,0.8774,0.8646,0.8646,175200.0],["1981-03-09",0.8646,0.8742,0.8646,0.8678,240000.0],["1981-03-10",0.8678,0.8773,0.8646,0.8678,650400.0],["1981-03-11",0.8678,0.8742,0.8678,0.8742,553200.0],["1981-03-12",0.8742,0.8773,0.8678,0.8773,171600.0],["1981-03-13",0.8773,0.8773,0.8646,0.8742,165600.0],["1981-03-16",0.8742,0.8742,0.8646,0.8646,220800.0],["1981-03-17",0.8646,0.8742,0.8615,0.8615,1024800.0],["1981-03-18",0.8615,0.8773,0.8551,0.8742,1354800.0],["1981-03-19",0.8773,0.8869,0.8773,0.8837,980400.0],["1981-03-20",0.8837,0.9091,0.8805,0.9091,398400.0],["1981-03-23",0.9155,0.9473,0.9155,0.9473,637200.0],["1981-03-24",0.9473,0.96,0.9346,0.9409,286800.0],["1981-03-25",0.9409,0.9473,0.9219,0.9473,394800.0],["1981-03-26",0.9473,0.9727,0.9346,0.9664,698400.0],["1981-03-27",0.9664,0.9759,0.96,0.9664,187200.0],["1981-03-30",0.9664,0.9664,0.9568,0.96,417600.0],["1981-03-31",0.96,0.9664,0.96,0.96,616800.0],["1981-04-01",0.96,0.9632,0.9536,0.9536,759600.0],["1981-04-02",0.9536,0.96,0.9346,0.9441,700800.0],["1981-04-03",0.9441,0.9473,0.9155,0.9282,183600.0],["1981-04-06",0.9155,0.9155,0.8837,0.8901,680400.0],["1981-04-07",0.8901,0.8901,0.8805,0.8901,364800.0],["1981-04-08",0.8901,0.9155,0.8805,0.9028,151200.0],["1981-04-09",0.9028,0.9155,0.9028,0.9155,430800.0],["1981-04-10",0.9155,0.9664,0.9155,0.9664,268800.0],["1981-04-13",0.9664,0.9664,0.9219,0.9282,817200.0],["1981-04-14",0.9282,0.9346,0.9155,0.9346,177600.0],["1981-04-15",0.9346,0.9664,0.9314,0.9632,866400.0],["1981-04-16",0.9632,0.9632,0.9346,0.9346,470400.0],["1981-04-20",0.9346,0.9409,0.9219,0.9346,441600.0],["1981-04-21",0.9346,0.9377,0.9155,0.925,528000.0],["1981-04-22",0.925,0.9346,0.9155,0.9346,150000.0],["1981-04-23",0.9346,0.9377,0.9219,0.9314,110400.0],["1981-04-24",0.9409,0.9981,0.9409,0.9981,325200.0],["1981-04-27",0.9886,0.9886,0.9695,0.9695,298800.0],["1981-04-28",0.9664,0.9664,0.9409,0.9505,386400.0],["1981-04-29",0.9505,0.9505,0.9377,0.9441,267600.0],["1981-04-30",0.9441,0.9536,0.9441,0.9536,214800.0],["1981-05-01",0.9536,0.9536,0.9441,0.9441,314400.0],["1981-05-04",0.9441,0.9441,0.9282,0.9346,154800.0],["1981-05-05",0.9314,0.9314,0.9155,0.9282,609600.0],["1981-05-06",0.9282,0.9282,0.9219,0.9219,273600.0],["1981-05-07",0.9219,0.9346,0.9155,0.9219,1135200.0],["1981-05-08",0.9155,0.9155,0.8996,0.8996,118800.0],["1981-05-11",0.8996,0.9028,0.8901,0.8901,882000.0],["1981-05-12",0.8901,0.8964,0.8837,0.8964,1107600.0],["1981-05-13",0.8964,0.8996,0.8901,0.8901,631200.0],["1981-05-14",0.8932,0.9028,0.8932,0.9028,196800.0],["1981-05-15",0.9028,0.9123,0.8964,0.9123,244800.0],["1981-05-18",0.9123,0.9155,0.9028,0.9123,321600.0],["1981-05-19",0.9123,0.9187,0.8901,0.8932,306000.0],["1981-05-20",0.8932,0.9091,0.8901,0.9028,619200.0],["1981-05-21",0.9028,0.9091,0.8964,0.9091,1402800.0],["1981-05-22",0.9028,0.9028,0.8837,0.8901,195600.0],["1981-05-26",0.8901,0.8964,0.8901,0.8964,349200.0],["1981-05-27",0.8964,0.9091,0.8932,0.9091,2829600.0],["1981-05-28",0.9091,0.9155,0.9091,0.9091,387600.0],["1981-05-29",0.9091,0.9187,0.9028,0.9155,576000.0],["1981-06-01",0.9155,0.96,0.9123,0.9409,378000.0],["1981-06-02",0.9409,0.9536,0.9409,0.9536,507600.0],["1981-06-03",0.9473,0.9473,0.9282,0.9314,1987200.0],["1981-06-04",0.9314,0.9409,0.9282,0.9409,874800.0],["1981-06-05",0.9409,0.9664,0.9409,0.9664,2161200.0],["1981-06-08",0.9664,0.9981,0.9664,0.9981,207600.0],["1981-06-09",0.9918,0.9918,0.9791,0.9791,408000.0],["1981-06-10",0.9791,0.9791,0.96,0.9664,254400.0],["1981-06-11",0.9664,0.9822,0.9664,0.9759,1344000.0],["1981-06-12",0.9822,1.0172,0.9822,1.0172,506400.0],["1981-06-15",1.0172,1.0426,0.9981,1.0299,273600.0],["1981-06-16",1.0363,1.0808,1.0363,1.0363,386400.0],["1981-06-17",1.0363,1.049,1.0299,1.0331,391200.0],["1981-06-18",1.0331,1.0395,1.0204,1.0363,170400.0],["1981-06-19",1.0363,1.0363,1.0236,1.0299,358800.0],["1981-06-22",1.0299,1.0458,1.0268,1.0363,702000.0],["1981-06-23",1.0363,1.049,1.0299,1.049,3825600.0],["1981-06-24",1.049,1.049,1.0299,1.0299,559200.0],["1981-06-25",1.0299,1.0395,1.0236,1.0299,296400.0],["1981-06-26",1.0299,1.0363,1.0236,1.0299,193200.0],["1981-06-29",1.0299,1.0299,1.0172,1.0236,265200.0],["1981-06-30",1.0172,1.0172,0.9918,0.995,198000.0],["1981-07-01",0.9918,0.9918,0.96,0.96,733200.0],["1981-07-02",0.96,0.9759,0.9568,0.9759,506400.0],["1981-07-06",0.9664,0.9664,0.9473,0.9664,82800.0],["1981-07-07",0.9664,0.9664,0.9536,0.96,484800.0],["1981-07-08",0.96,0.9791,0.96,0.9759,217200.0],["1981-07-09",0.9695,0.9695,0.9473,0.9536,219600.0],["1981-07-10",0.9568,0.9854,0.9568,0.9854,357600.0],["1981-07-13",0.9791,0.9791,0.9536,0.9664,182400.0],["1981-07-14",0.9664,0.9822,0.96,0.9727,250800.0],["1981-07-15",0.9727,0.9854,0.9727,0.9854,157200.0],["1981-07-16",0.9854,0.9854,0.9727,0.9727,638400.0],["1981-07-17",0.9727,0.9854,0.9664,0.9727,440400.0],["1981-07-20",0.9664,0.9664,0.9536,0.9536,472800.0],["1981-07-21",0.9536,0.9536,0.9441,0.9536,211200.0],["1981-07-22",0.9536,0.9568,0.9441,0.9441,990000.0],["1981-07-23",0.9409,0.9409,0.9314,0.9314,454800.0],["1981-07-24",0.9314,0.9409,0.9219,0.9219,208800.0],["1981-07-27",0.9155,0.9155,0.8964,0.8964,277200.0],["1981-07-28",0.8964,0.9091,0.8901,0.9028,595200.0],["1981-07-29",0.9028,0.9028,0.8932,0.8964,840000.0],["1981-07-30",0.8932,0.8932,0.8805,0.8805,1033200.0],["1981-07-31",0.8901,0.9028,0.8901,0.8901,334800.0],["1981-08-03",0.8901,0.8964,0.8837,0.8901,201600.0],["1981-08-04",0.8869,0.8869,0.871,0.8773,642000.0],["1981-08-05",0.8773,0.8869,0.8773,0.8837,55200.0],["1981-08-06",0.8837,0.8996,0.8837,0.8901,82800.0],["1981-08-07",0.8901,0.8964,0.8773,0.8837,174000.0],["1981-08-10",0.8837,0.8837,0.8773,0.8837,64800.0],["1981-08-11",0.8837,0.9028,0.8837,0.9028,312000.0],["1981-08-12",0.9028,0.9155,0.8964,0.906,171600.0],["1981-08-13",0.9155,0.9346,0.9155,0.9155,230400.0],["1981-08-14",0.9155,0.9346,0.9155,0.9187,228000.0],["1981-08-17",0.9187,0.9346,0.9155,0.9155,255600.0],["1981-08-18",0.9155,0.9219,0.9091,0.9155,124800.0],["1981-08-19",0.9155,0.9219,0.9155,0.9219,121200.0],["1981-08-20",0.9219,0.9219,0.9155,0.9155,988800.0],["1981-08-21",0.9155,0.925,0.9155,0.9155,205200.0],["1981-08-24",0.9155,0.9219,0.9155,0.9219,109200.0],["1981-08-25",0.9219,0.9219,0.9028,0.9123,1251600.0],["1981-08-26",0.9123,0.9123,0.9028,0.9123,202800.0],["1981-08-27",0.9123,0.9123,0.9028,0.9028,246000.0],["1981-08-28",0.9028,0.9028,0.8964,0.8964,188400.0],["1981-08-31",0.8964,0.9028,0.8964,0.8964,207600.0],["1981-09-01",0.8964,0.9155,0.8901,0.9155,224400.0],["1981-09-02",0.9123,0.9123,0.8901,0.8901,54000.0],["1981-09-03",0.8901,0.8901,0.8805,0.8805,1359600.0],["1981-09-04",0.8773,0.8773,0.8678,0.871,216000.0],["1981-09-08",0.871,0.8774,0.8583,0.8646,225600.0],["1981-09-09",0.8646,0.8837,0.8646,0.8773,122400.0],["1981-09-10",0.8773,0.8837,0.8773,0.8773,120000.0],["1981-09-11",0.8805,0.8901,0.8805,0.8805,114000.0],["1981-09-14",0.8805,0.8837,0.8773,0.8773,76800.0],["1981-09-15",0.8773,0.8837,0.871,0.8773,210000.0],["1981-09-16",0.8773,0.8869,0.8773,0.8837,116400.0],["1981-09-17",0.8837,0.8869,0.8805,0.8805,99600.0],["1981-09-18",0.8805,0.8837,0.8773,0.8773,763200.0],["1981-09-21",0.8773,0.8837,0.8742,0.8837,397200.0],["1981-09-22",0.8837,0.9028,0.8805,0.8901,213600.0],["1981-09-23",0.8837,0.8837,0.8742,0.8805,345600.0],["1981-09-24",0.8805,0.8869,0.8742,0.8773,128400.0],["1981-09-25",0.871,0.871,0.8583,0.871,97200.0],["1981-09-28",0.871,0.8773,0.8519,0.8773,234000.0],["1981-09-29",0.8773,0.8869,0.8646,0.8773,183600.0],["1981-09-30",0.8774,0.8774,0.8646,0.8646,178800.0],["1981-10-01",0.8646,0.8646,0.8424,0.8519,943200.0],["1981-10-02",0.8519,0.871,0.8519,0.8583,927600.0],["1981-10-05",0.8583,0.8837,0.8583,0.871,429600.0],["1981-10-06",0.871,0.8901,0.871,0.871,351600.0],["1981-10-07",0.871,0.8837,0.8678,0.8837,39600.0],["1981-10-08",0.8837,0.9155,0.8805,0.9091,127200.0],["1981-10-09",0.9091,0.9219,0.9091,0.9155,112800.0],["1981-10-12",0.9219,0.9346,0.9219,0.9282,56400.0],["1981-10-13",0.9282,0.9409,0.9282,0.9409,378000.0],["1981-10-14",0.9346,0.9346,0.9155,0.9155,356400.0],["1981-10-15",0.906,0.906,0.8392,0.8901,495600.0],["1981-10-16",0.8773,0.8773,0.8646,0.8773,110400.0],["1981-10-19",0.871,0.871,0.8646,0.8646,140400.0],["1981-10-20",0.8646,0.8773,0.8646,0.871,505200.0],["1981-10-21",0.871,0.8773,0.8646,0.871,142800.0],["1981-10-22",0.871,0.871,0.8646,0.8646,69600.0],["1981-10-23",0.8646,0.871,0.8583,0.8646,194400.0],["1981-10-26",0.8646,0.8646,0.8583,0.8583,105600.0],["1981-10-27",0.8646,0.871,0.8646,0.871,139200.0],["1981-10-28",0.871,0.8773,0.8678,0.871,592800.0],["1981-10-29",0.871,0.8837,0.871,0.871,147600.0],["1981-10-30",0.871,0.9028,0.871,0.9028,303600.0],["1981-11-02",0.9028,0.9091,0.8932,0.8932,212400.0],["1981-11-03",0.8932,0.8964,0.8837,0.8901,139200.0],["1981-11-04",0.8901,0.9028,0.8837,0.8964,82800.0],["1981-11-05",0.8964,0.9155,0.8964,0.9091,165600.0],["1981-11-06",0.9091,0.9091,0.8837,0.8837,585600.0],["1981-11-09",0.8837,0.8901,0.8773,0.8901,145200.0],["1981-11-10",0.8901,0.9155,0.8901,0.8901,504000.0],["1981-11-11",0.8901,0.8932,0.8837,0.8869,94800.0],["1981-11-12",0.8869,0.8901,0.8837,0.8869,363600.0],["1981-11-13",0.8869,0.8932,0.8837,0.8901,219600.0],["1981-11-16",0.8901,0.8964,0.8837,0.8901,280800.0],["1981-11-17",0.8901,0.9091,0.8901,0.9028,120000.0],["1981-11-18",0.9028,0.9091,0.8996,0.9091,2823600.0],["1981-11-19",0.9091,0.9123,0.9028,0.9028,252000.0],["1981-11-20",0.9028,0.9091,0.8964,0.9028,145200.0],["1981-11-23",0.9028,0.9028,0.8964,0.8964,28800.0],["1981-11-24",0.8964,0.8996,0.8901,0.8932,588000.0],["1981-11-25",0.8932,0.9091,0.8932,0.9091,195600.0],["1981-11-27",0.9091,0.9219,0.9028,0.9219,86400.0],["1981-11-30",0.9219,0.9219,0.906,0.9155,208800.0],["1981-12-01",0.9091,0.9091,0.9028,0.9028,90000.0],["1981-12-02",0.9028,0.9155,0.9028,0.9028,157200.0],["1981-12-03",0.9028,0.9123,0.8996,0.9028,127200.0],["1981-12-04",0.9028,0.9187,0.8964,0.8964,278400.0],["1981-12-07",0.8964,0.8996,0.8901,0.8964,58800.0],["1981-12-08",0.8964,0.9028,0.8901,0.9028,78000.0],["1981-12-09",0.9028,0.9028,0.8901,0.8901,121200.0],["1981-12-10",0.8932,0.9091,0.8932,0.9091,328800.0],["1981-12-11",0.906,0.906,0.8964,0.9028,212400.0],["1981-12-14",0.9028,0.9028,0.8932,0.8996,146400.0],["1981-12-15",0.8996,0.8996,0.8901,0.8901,176400.0],["1981-12-16",0.8901,0.8932,0.8837,0.8869,80400.0],["1981-12-17",0.8869,0.8901,0.8519,0.8519,609600.0],["1981-12-18",0.8583,0.8678,0.8583,0.8583,97200.0],["1981-12-21",0.8583,0.8583,0.8456,0.8551,1014000.0],["1981-12-22",0.8551,0.8583,0.8456,0.8487,243600.0],["1981-12-23",0.8487,0.8519,0.8392,0.8456,436800.0],["1981-12-24",0.8456,0.8519,0.8456,0.8456,13200.0],["1981-12-28",0.8456,0.8583,0.8392,0.8583,397200.0],["1981-12-29",0.8583,0.8583,0.8456,0.8456,56400.0],["1981-12-30",0.8456,0.8583,0.8456,0.8519,432000.0],["1981-12-31",0.8487,0.8487,0.8392,0.8392,52800.0],["1982-01-04",0.8392,0.8392,0.8201,0.8265,535200.0],["1982-01-05",0.8265,0.8328,0.8201,0.8201,315600.0],["1982-01-06",0.8201,0.8297,0.8138,0.8297,1168800.0],["1982-01-07",0.8074,0.8074,0.8011,0.8074,192000.0],["1982-01-08",0.8106,0.8265,0.8106,0.8265,457200.0],["1982-01-11",0.8265,0.8265,0.8138,0.8201,204000.0],["1982-01-12",0.8201,0.8265,0.8106,0.8201,240000.0],["1982-01-13",0.817,0.817,0.7947,0.7979,894000.0],["1982-01-14",0.7947,0.7947,0.7788,0.7947,422400.0],["1982-01-15",0.7947,0.8011,0.7915,0.8011,804000.0],["1982-01-18",0.8011,0.8011,0.7883,0.7915,200400.0],["1982-01-19",0.7915,0.7979,0.7883,0.7979,1214400.0],["1982-01-20",0.782,0.782,0.7534,0.7597,598800.0],["1982-01-21",0.7597,0.7915,0.7566,0.7883,472800.0],["1982-01-22",0.7883,0.7883,0.7724,0.782,532800.0],["1982-01-25",0.782,0.7883,0.7756,0.7883,99600.0],["1982-01-26",0.7883,0.7883,0.7756,0.782,426000.0],["1982-01-27",0.782,0.782,0.7756,0.782,472800.0],["1982-01-28",0.7756,0.7756,0.7566,0.7566,934800.0],["1982-01-29",0.7566,0.7883,0.7566,0.7883,2475600.0],["1982-02-01",0.7883,0.7883,0.7724,0.7724,860400.0],["1982-02-02",0.7724,0.7883,0.7693,0.7883,387600.0],["1982-02-03",0.7883,0.8106,0.782,0.7883,760800.0],["1982-02-04",0.7883,0.7947,0.7883,0.7883,1338000.0],["1982-02-05",0.7883,0.7979,0.7883,0.7979,228000.0],["1982-02-08",0.7979,0.7979,0.7852,0.7883,144000.0],["1982-02-09",0.7883,0.7883,0.7756,0.7756,348000.0],["1982-02-10",0.7756,0.7947,0.7756,0.7947,366000.0],["1982-02-11",0.7947,0.8011,0.7883,0.7883,345600.0],["1982-02-12",0.7883,0.7947,0.7883,0.7947,178800.0],["1982-02-16",0.7947,0.8074,0.7883,0.7947,326400.0],["1982-02-17",0.7947,0.8265,0.7947,0.8201,685200.0],["1982-02-18",0.8265,0.8456,0.8265,0.8328,542400.0],["1982-02-19",0.8297,0.8297,0.8201,0.8201,664800.0],["1982-02-22",0.8265,0.8392,0.8265,0.8328,285600.0],["1982-02-23",0.8328,0.8392,0.8265,0.8328,896400.0],["1982-02-24",0.8328,0.8392,0.8297,0.8392,302400.0],["1982-02-25",0.8392,0.8487,0.8328,0.8424,1196400.0],["1982-02-26",0.8424,0.8424,0.8328,0.8424,108000.0],["1982-03-01",0.8424,0.8583,0.8424,0.8519,139200.0],["1982-03-02",0.8519,0.8583,0.8519,0.8519,336000.0],["1982-03-03",0.8519,0.8519,0.8138,0.8201,1790400.0],["1982-03-04",0.8201,0.8233,0.8138,0.8201,236400.0],["1982-03-05",0.8201,0.8201,0.8074,0.8074,498000.0],["1982-03-08",0.8138,0.8201,0.8138,0.8138,231600.0],["1982-03-09",0.8138,0.8456,0.8074,0.8328,574800.0],["1982-03-10",0.8392,0.8551,0.8392,0.8519,164400.0],["1982-03-11",0.8519,0.8519,0.8392,0.8392,278400.0],["1982-03-12",0.8392,0.8392,0.8297,0.8297,1051200.0],["1982-03-15",0.8297,0.8392,0.8297,0.8328,147600.0],["1982-03-16",0.836,0.8456,0.836,0.8456,91200.0],["1982-03-17",0.8456,0.8519,0.8328,0.8392,915600.0],["1982-03-18",0.8392,0.8456,0.8328,0.8392,99600.0],["1982-03-19",0.8297,0.8297,0.817,0.8265,142800.0],["1982-03-22",0.8265,0.8456,0.8265,0.8424,672000.0],["1982-03-23",0.8424,0.8551,0.8392,0.8487,770400.0],["1982-03-24",0.8487,0.8519,0.8392,0.8424,1024800.0],["1982-03-25",0.8456,0.8519,0.8456,0.8456,187200.0],["1982-03-26",0.8456,0.8646,0.8392,0.8646,189600.0],["1982-03-29",0.8646,0.8646,0.8583,0.8583,298800.0],["1982-03-30",0.8583,0.8583,0.8519,0.8519,597600.0],["1982-03-31",0.8519,0.8583,0.8519,0.8519,43200.0],["1982-04-01",0.8519,0.8615,0.8519,0.8551,795600.0],["1982-04-02",0.8551,0.871,0.8519,0.8646,1072800.0],["1982-04-05",0.8646,0.8773,0.8646,0.8678,292800.0],["1982-04-06",0.8773,0.8901,0.8773,0.8805,706800.0],["1982-04-07",0.8805,0.8964,0.8773,0.8901,531600.0],["1982-04-08",0.8901,0.8964,0.8837,0.8932,96000.0],["1982-04-12",0.8932,0.8964,0.8901,0.8932,502800.0],["1982-04-13",0.8932,0.8964,0.8901,0.8901,207600.0],["1982-04-14",0.8901,0.8964,0.8901,0.8901,283200.0],["1982-04-15",0.8901,0.8901,0.8837,0.8837,142800.0],["1982-04-16",0.8837,0.8901,0.8837,0.8837,282000.0],["1982-04-19",0.8837,0.8901,0.8837,0.8837,406800.0],["1982-04-20",0.8837,0.8964,0.8773,0.8869,1105200.0],["1982-04-21",0.8869,0.8869,0.8837,0.8837,84000.0],["1982-04-22",0.8837,0.8964,0.8837,0.8837,265200.0],["1982-04-23",0.8837,0.9028,0.8837,0.8964,240000.0],["1982-04-26",0.8964,0.9028,0.8964,0.8996,220800.0],["1982-04-27",0.8964,0.8964,0.8901,0.8901,618000.0],["1982-04-28",0.8837,0.8837,0.871,0.8773,402000.0],["1982-04-29",0.8773,0.8773,0.871,0.871,404400.0],["1982-04-30",0.871,0.8773,0.871,0.871,277200.0],["1982-05-03",0.871,0.8773,0.8678,0.8773,128400.0],["1982-05-04",0.8773,0.8773,0.8646,0.8773,316800.0],["1982-05-05",0.8773,0.8773,0.871,0.871,230400.0],["1982-05-06",0.8742,0.8837,0.8742,0.8837,270000.0],["1982-05-07",0.8901,0.9091,0.8901,0.8901,386400.0],["1982-05-10",0.8901,0.8964,0.8837,0.8837,1629600.0],["1982-05-11",0.8837,0.8901,0.8837,0.8837,638400.0],["1982-05-12",0.8837,0.8901,0.871,0.8773,2440800.0],["1982-05-13",0.871,0.871,0.8392,0.8392,1736400.0],["1982-05-14",0.8456,0.8615,0.8456,0.8456,211200.0],["1982-05-17",0.8456,0.8487,0.8392,0.8456,321600.0],["1982-05-18",0.8456,0.8456,0.8138,0.8265,312000.0],["1982-05-19",0.8265,0.8328,0.8233,0.8297,168000.0],["1982-05-20",0.8297,0.8392,0.8265,0.8328,180000.0],["1982-05-21",0.8392,0.8551,0.8392,0.8551,319200.0],["1982-05-24",0.8551,0.8615,0.8456,0.8456,1557600.0],["1982-05-25",0.8456,0.8487,0.8456,0.8456,97200.0],["1982-05-26",0.8456,0.8487,0.8424,0.8424,400800.0],["1982-05-27",0.8424,0.8456,0.8392,0.8392,75600.0],["1982-05-28",0.8392,0.8487,0.8392,0.8487,132000.0],["1982-06-01",0.8487,0.8487,0.8392,0.8424,598800.0],["1982-06-02",0.8456,0.8615,0.8456,0.8551,132000.0],["1982-06-03",0.8551,0.8646,0.8551,0.8583,218400.0],["1982-06-04",0.8583,0.8646,0.8519,0.8551,990000.0],["1982-06-07",0.8551,0.8583,0.8519,0.8519,152400.0],["1982-06-08",0.8519,0.8615,0.8424,0.8424,576000.0],["1982-06-09",0.8424,0.8456,0.8424,0.8456,180000.0],["1982-06-10",0.8456,0.8519,0.8456,0.8519,890400.0],["1982-06-11",0.8519,0.8583,0.8487,0.8487,278400.0],["1982-06-14",0.8487,0.8519,0.8456,0.8519,120000.0],["1982-06-15",0.8519,0.8519,0.8487,0.8487,2295600.0],["1982-06-16",0.8487,0.8551,0.8487,0.8551,404400.0],["1982-06-17",0.8487,0.8487,0.8392,0.8392,1450800.0],["1982-06-18",0.8392,0.8519,0.8392,0.8392,1981200.0],["1982-06-21",0.8392,0.8519,0.8392,0.8487,274800.0],["1982-06-22",0.8424,0.8424,0.8297,0.8328,410400.0],["1982-06-23",0.8328,0.8392,0.817,0.8201,321600.0],["1982-06-24",0.8201,0.8265,0.8201,0.8201,279600.0],["1982-06-25",0.8201,0.8265,0.8201,0.8265,170400.0],["1982-06-28",0.8233,0.8233,0.8138,0.8138,109200.0],["1982-06-29",0.8138,0.817,0.8011,0.8138,315600.0],["1982-06-30",0.8138,0.817,0.8074,0.8106,495600.0],["1982-07-01",0.8106,0.8138,0.7883,0.7883,505200.0],["1982-07-02",0.7756,0.7756,0.7597,0.7629,394800.0],["1982-07-06",0.7629,0.7693,0.7534,0.7597,121200.0],["1982-07-07",0.7661,0.7756,0.7661,0.7661,87600.0],["1982-07-08",0.7693,0.7883,0.7693,0.7883,255600.0],["1982-07-09",0.7883,0.8074,0.7883,0.8011,252000.0],["1982-07-12",0.8011,0.8074,0.7883,0.7947,1350000.0],["1982-07-13",0.7947,0.7947,0.7788,0.7915,7672800.0],["1982-07-14",0.7915,0.7947,0.7852,0.7883,825600.0],["1982-07-15",0.7883,0.8265,0.782,0.8265,2596800.0],["1982-07-16",0.8201,0.8201,0.7883,0.7883,565200.0],["1982-07-19",0.7883,0.8138,0.7883,0.8138,190800.0],["1982-07-20",0.8138,0.8265,0.8138,0.8233,264000.0],["1982-07-21",0.8265,0.8392,0.8265,0.8328,213600.0],["1982-07-22",0.8392,0.8583,0.8392,0.8456,126000.0],["1982-07-23",0.8456,0.8456,0.8424,0.8424,108000.0],["1982-07-26",0.8424,0.8456,0.8392,0.8424,451200.0],["1982-07-27",0.8424,0.8487,0.8392,0.8392,216000.0],["1982-07-28",0.8392,0.8456,0.8392,0.8392,720000.0],["1982-07-29",0.8392,0.8456,0.8328,0.8392,428400.0],["1982-07-30",0.8392,0.8392,0.8265,0.8297,1087200.0],["1982-08-02",0.8297,0.8392,0.8265,0.8392,79200.0],["1982-08-03",0.8392,0.8424,0.8297,0.836,482400.0],["1982-08-04",0.836,0.8456,0.8328,0.836,1003200.0],["1982-08-05",0.8297,0.8297,0.8106,0.8106,4269600.0],["1982-08-06",0.8106,0.8201,0.8011,0.8011,280800.0],["1982-08-09",0.8011,0.8042,0.7947,0.7979,476400.0],["1982-08-10",0.7979,0.7979,0.7883,0.7883,710400.0],["1982-08-11",0.782,0.782,0.7693,0.7788,402000.0],["1982-08-12",0.7756,0.7756,0.7661,0.7661,138000.0],["1982-08-13",0.7661,0.7661,0.7597,0.7629,339600.0],["1982-08-16",0.7693,0.782,0.7693,0.7756,139200.0],["1982-08-17",0.7756,0.782,0.7693,0.7756,192000.0],["1982-08-18",0.8074,0.8233,0.8074,0.8138,355200.0],["1982-08-19",0.8138,0.836,0.8138,0.836,541200.0],["1982-08-20",0.8519,0.8837,0.8519,0.8583,710400.0],["1982-08-23",0.8583,0.8901,0.8519,0.8773,684000.0],["1982-08-24",0.8773,0.8901,0.8773,0.8837,836400.0],["1982-08-25",0.8837,0.8901,0.8773,0.8805,228000.0],["1982-08-26",0.8805,0.9155,0.871,0.9028,262800.0],["1982-08-27",0.9028,0.9028,0.8837,0.8837,511200.0],["1982-08-30",0.8837,0.8869,0.8773,0.8837,123600.0],["1982-08-31",0.8837,0.8901,0.8678,0.8678,238800.0],["1982-09-01",0.8678,0.8837,0.8646,0.8773,117600.0],["1982-09-02",0.8837,0.9091,0.8837,0.9091,397200.0],["1982-09-03",0.9091,0.9473,0.9028,0.9377,1303200.0],["1982-09-07",0.9377,0.9536,0.9282,0.9473,1538400.0],["1982-09-08",0.9473,0.9473,0.9346,0.9473,237600.0],["1982-09-09",0.9409,0.9409,0.9282,0.9282,97200.0],["1982-09-10",0.9282,0.9282,0.9155,0.9155,1014000.0],["1982-09-13",0.9155,0.925,0.9091,0.9155,805200.0],["1982-09-14",0.9187,0.9282,0.9187,0.9282,264000.0],["1982-09-15",0.9282,0.9377,0.925,0.9314,544800.0],["1982-09-16",0.9314,0.9473,0.9314,0.9409,92400.0],["1982-09-17",0.9409,0.9473,0.9346,0.9409,163200.0],["1982-09-20",0.9409,0.9441,0.9314,0.9441,181200.0],["1982-09-21",0.9441,0.9536,0.9409,0.9473,351600.0],["1982-09-22",0.9473,0.96,0.9473,0.9536,502800.0],["1982-09-23",0.9536,0.9664,0.9536,0.9536,152400.0],["1982-09-24",0.9536,0.96,0.9536,0.96,92400.0],["1982-09-27",0.96,0.9664,0.9536,0.9664,139200.0],["1982-09-28",0.9632,0.9632,0.9536,0.9536,211200.0],["1982-09-29",0.9536,0.9536,0.9409,0.9473,146400.0],["1982-09-30",0.9473,0.9473,0.9441,0.9441,81600.0],["1982-10-01",0.9441,0.9536,0.9409,0.9441,187200.0],["1982-10-04",0.9441,0.9568,0.9441,0.9505,127200.0],["1982-10-05",0.9473,0.9473,0.9282,0.9314,506400.0],["1982-10-06",0.9314,0.9536,0.9314,0.9536,288000.0],["1982-10-07",0.9727,1.0045,0.9727,0.9981,380400.0],["1982-10-08",0.9981,1.0077,0.9918,0.9918,238800.0],["1982-10-11",0.995,1.0204,0.995,1.0172,750000.0],["1982-10-12",1.0172,1.0204,0.9918,0.9918,291600.0],["1982-10-13",0.9918,0.9918,0.9791,0.9918,139200.0],["1982-10-14",0.9918,0.9918,0.9727,0.9727,429600.0],["1982-10-15",0.9664,0.9664,0.9409,0.9536,1672800.0],["1982-10-18",0.9536,0.9791,0.9473,0.9727,1004400.0],["1982-10-19",0.9727,0.9791,0.96,0.9664,236400.0],["1982-10-20",0.9664,0.9791,0.9664,0.9664,774000.0],["1982-10-21",0.9918,1.0045,0.9918,0.9981,314400.0],["1982-10-22",1.0045,1.0999,1.0045,1.0808,498000.0],["1982-10-25",1.0681,1.0681,0.9981,0.9981,1136400.0],["1982-10-26",0.9981,1.0204,0.9822,1.0172,457200.0],["1982-10-27",1.0172,1.0426,1.0172,1.0363,237600.0],["1982-10-28",1.0363,1.0426,1.0236,1.0236,150000.0],["1982-10-29",1.0236,1.0299,1.0172,1.0299,122400.0],["1982-11-01",1.0299,1.0395,1.0204,1.0204,120000.0],["1982-11-02",1.0236,1.0554,1.0236,1.0363,351600.0],["1982-11-03",1.0426,1.0744,1.0426,1.0681,542400.0],["1982-11-04",1.0681,1.0872,1.0617,1.0744,637200.0],["1982-11-05",1.0744,1.0744,1.0617,1.0681,391200.0],["1982-11-08",1.049,1.049,1.0299,1.0299,174000.0],["1982-11-09",1.0363,1.0808,1.0363,1.0808,207600.0],["1982-11-10",1.0808,1.1317,1.0808,1.1062,500400.0],["1982-11-11",1.1062,1.1126,1.0999,1.1062,68400.0],["1982-11-12",1.1062,1.1062,1.084,1.084,232800.0],["1982-11-15",1.0808,1.0808,1.0458,1.0522,903600.0],["1982-11-16",1.0522,1.0681,1.0426,1.0554,823200.0],["1982-11-17",1.0522,1.0522,1.0363,1.0458,697200.0],["1982-11-18",1.0522,1.0681,1.0522,1.0617,1107600.0],["1982-11-19",1.0617,1.0681,1.0458,1.0458,190800.0],["1982-11-22",1.0458,1.0617,1.0426,1.0617,634800.0],["1982-11-23",1.0554,1.0554,1.0426,1.049,506400.0],["1982-11-24",1.049,1.0681,1.0458,1.0554,327600.0],["1982-11-26",1.0681,1.0935,1.0681,1.0935,288000.0],["1982-11-29",1.0935,1.1189,1.0935,1.1126,157200.0],["1982-11-30",1.1126,1.1126,1.0935,1.1126,168000.0],["1982-12-01",1.1126,1.1126,1.0871,1.1062,669600.0],["1982-12-02",1.0999,1.0999,1.0744,1.0872,603600.0],["1982-12-03",1.0871,1.0999,1.084,1.084,291600.0],["1982-12-06",1.084,1.0935,1.0681,1.0872,136800.0],["1982-12-07",1.0808,1.0808,1.0681,1.0744,339600.0],["1982-12-08",1.0617,1.0617,1.0363,1.049,288000.0],["1982-12-09",1.049,1.0554,1.0172,1.0522,374400.0],["1982-12-10",1.0522,1.0649,1.0458,1.0617,130800.0],["1982-12-13",1.0554,1.0554,1.0299,1.0554,177600.0],["1982-12-14",1.0585,1.0744,1.0585,1.0617,122400.0],["1982-12-15",1.0617,1.0681,1.0554,1.0649,273600.0],["1982-12-16",1.0649,1.0649,1.0522,1.0522,205200.0],["1982-12-17",1.0522,1.0744,1.0426,1.0681,337200.0],["1982-12-20",1.0681,1.0681,1.0236,1.0236,823200.0],["1982-12-21",1.0236,1.0426,1.0172,1.0426,477600.0],["1982-12-22",1.0426,1.0649,1.0363,1.0585,298800.0],["1982-12-23",1.0585,1.0617,1.0426,1.049,133200.0],["1982-12-27",1.049,1.049,1.0363,1.0395,67200.0],["1982-12-28",1.0426,1.049,1.0426,1.049,79200.0],["1982-12-29",1.049,1.0554,1.0426,1.0554,108000.0],["1982-12-30",1.0554,1.0617,1.0554,1.0554,268800.0],["1982-12-31",1.0554,1.0585,1.049,1.049,97200.0],["1983-01-03",1.049,1.0554,1.0458,1.0458,112800.0],["1983-01-04",1.0426,1.0426,1.0331,1.0426,142800.0],["1983-01-05",1.06,1.0729,1.06,1.0665,241200.0],["1983-01-06",1.0729,1.089,1.0729,1.089,1168800.0],["1983-01-07",1.0826,1.0826,1.0633,1.0633,414000.0],["1983-01-10",1.0633,1.0858,1.0568,1.0858,404400.0],["1983-01-11",1.0858,1.089,1.0794,1.0826,123600.0],["1983-01-12",1.0826,1.089,1.0762,1.0826,240000.0],["1983-01-13",1.0826,1.0826,1.0665,1.0665,186000.0],["1983-01-14",1.0665,1.0794,1.06,1.06,174000.0],["1983-01-17",1.0633,1.0794,1.0633,1.0762,108000.0],["1983-01-18",1.0697,1.0697,1.0439,1.0504,788400.0],["1983-01-19",1.0504,1.0633,1.0439,1.0472,162000.0],["1983-01-20",1.0472,1.0794,1.0439,1.0697,373200.0],["1983-01-21",1.0633,1.0633,1.0439,1.0633,398400.0],["1983-01-24",1.0439,1.0439,1.0117,1.0246,530400.0],["1983-01-25",1.0246,1.0439,1.0214,1.0407,915600.0],["1983-01-26",1.0407,1.0407,1.031,1.0407,254400.0],["1983-01-27",1.0407,1.0472,1.0375,1.0375,223200.0],["1983-01-28",1.0375,1.0439,1.0182,1.0278,835200.0],["1983-01-31",1.0278,1.0278,1.0149,1.0182,344400.0],["1983-02-01",1.0182,1.031,1.0117,1.0149,309600.0],["1983-02-02",1.0117,1.0117,0.9602,0.9924,628800.0],["1983-02-03",0.9924,1.0182,0.9924,1.0117,1167600.0],["1983-02-04",1.0053,1.0053,0.9988,1.0053,332400.0],["1983-02-07",1.0053,1.0053,0.9924,0.9988,873600.0],["1983-02-08",0.9924,0.9924,0.9602,0.9602,847200.0],["1983-02-09",0.9602,0.9666,0.9441,0.9537,724800.0],["1983-02-10",0.9537,0.9859,0.9537,0.9731,964800.0],["1983-02-11",0.9731,0.9859,0.9731,0.9795,1120800.0],["1983-02-14",0.9795,0.9988,0.9795,0.9988,794400.0],["1983-02-15",0.9988,1.0117,0.9827,1.0117,949200.0],["1983-02-16",1.0117,1.0117,0.9956,1.0053,1209600.0],["1983-02-17",1.0053,1.0278,1.0053,1.0182,1213200.0],["1983-02-18",1.0182,1.0439,1.0117,1.0343,712800.0],["1983-02-22",1.0343,1.0536,1.0343,1.0439,363600.0],["1983-02-23",1.0439,1.0697,1.0439,1.0568,500400.0],["1983-02-24",1.06,1.0955,1.06,1.0955,532800.0],["1983-02-25",1.1084,1.1567,1.1084,1.1374,318000.0],["1983-02-28",1.1342,1.1342,1.1019,1.1116,246000.0],["1983-03-01",1.1116,1.1213,1.1084,1.1148,922800.0],["1983-03-02",1.1148,1.1342,1.1148,1.1277,418800.0],["1983-03-03",1.1277,1.1599,1.1277,1.1342,312000.0],["1983-03-04",1.1342,1.1535,1.1277,1.147,121200.0],["1983-03-07",1.147,1.1535,1.1309,1.1406,664800.0],["1983-03-08",1.1406,1.1535,1.1277,1.1342,769200.0],["1983-03-09",1.1342,1.1406,1.1277,1.1374,874800.0],["1983-03-10",1.1374,1.147,1.1342,1.1374,1636800.0],["1983-03-11",1.1342,1.1342,1.118,1.1213,408000.0],["1983-03-14",1.1213,1.1213,1.1019,1.118,840000.0],["1983-03-15",1.118,1.118,1.1084,1.1148,1003200.0],["1983-03-16",1.1148,1.118,1.0923,1.0955,1237200.0],["1983-03-17",1.0955,1.1019,1.089,1.089,714000.0],["1983-03-18",1.089,1.089,1.0633,1.0697,1387200.0],["1983-03-21",1.0697,1.0762,1.031,1.031,1857600.0],["1983-03-22",1.031,1.0439,1.0214,1.031,937200.0],["1983-03-23",1.0487,1.065,1.0487,1.065,1167600.0],["1983-03-24",1.065,1.0781,1.0585,1.0716,904800.0],["1983-03-25",1.0716,1.0781,1.052,1.065,194400.0],["1983-03-28",1.065,1.0781,1.0585,1.0585,284400.0],["1983-03-29",1.065,1.0912,1.065,1.0683,160800.0],["1983-03-30",1.0683,1.0781,1.0618,1.0683,277200.0],["1983-03-31",1.0683,1.0716,1.052,1.0716,231600.0],["1983-04-04",1.0716,1.0912,1.065,1.0912,514800.0],["1983-04-05",1.0912,1.0912,1.0716,1.0846,375600.0],["1983-04-06",1.0846,1.0912,1.0716,1.0814,324000.0],["1983-04-07",1.0814,1.0912,1.0552,1.0912,417600.0],["1983-04-08",1.0912,1.0944,1.0781,1.0846,831600.0],["1983-04-11",1.0846,1.0977,1.0781,1.0977,289200.0],["1983-04-12",1.0977,1.1042,1.0846,1.0977,343200.0],["1983-04-13",1.0977,1.1304,1.0912,1.1238,644400.0],["1983-04-14",1.1336,1.1467,1.1336,1.1467,115200.0],["1983-04-15",1.1402,1.1402,1.1238,1.1369,177600.0],["1983-04-18",1.1369,1.1402,1.1238,1.1402,2252400.0],["1983-04-19",1.1402,1.1467,1.1336,1.1467,391200.0],["1983-04-20",1.1467,1.1598,1.1467,1.1598,2750400.0],["1983-04-21",1.1598,1.1696,1.1565,1.1696,2426400.0],["1983-04-22",1.1696,1.1761,1.1565,1.163,921600.0],["1983-04-25",1.163,1.1696,1.1434,1.1565,678000.0],["1983-04-26",1.1532,1.1532,1.1434,1.1532,538800.0],["1983-04-27",1.1532,1.1565,1.15,1.15,942000.0],["1983-04-28",1.15,1.1532,1.1434,1.1532,574800.0],["1983-04-29",1.1532,1.1565,1.1467,1.15,478800.0],["1983-05-02",1.1467,1.1467,1.1402,1.1467,660000.0],["1983-05-03",1.1467,1.1467,1.1369,1.1467,327600.0],["1983-05-04",1.1467,1.1598,1.1467,1.1532,430800.0],["1983-05-05",1.1532,1.1598,1.15,1.1532,212400.0],["1983-05-06",1.1532,1.1663,1.15,1.163,331200.0],["1983-05-09",1.163,1.1728,1.15,1.1728,990000.0],["1983-05-10",1.1728,1.1826,1.1696,1.1826,350400.0],["1983-05-11",1.1794,1.1794,1.1696,1.1728,258000.0],["1983-05-12",1.1761,1.1957,1.1761,1.1826,147600.0],["1983-05-13",1.1826,1.2088,1.1794,1.2022,2680800.0],["1983-05-16",1.2022,1.2088,1.1892,1.2022,265200.0],["1983-05-17",1.2022,1.2153,1.1957,1.2153,231600.0],["1983-05-18",1.2153,1.2414,1.2153,1.2218,475200.0],["1983-05-19",1.2088,1.2088,1.1826,1.1892,3337200.0],["1983-05-20",1.1859,1.1859,1.163,1.163,2065200.0],["1983-05-23",1.163,1.1794,1.15,1.1794,892800.0],["1983-05-24",1.1761,1.1761,1.1696,1.1696,391200.0],["1983-05-25",1.163,1.163,1.1304,1.1467,1555200.0],["1983-05-26",1.1304,1.1304,1.0977,1.0977,1479600.0],["1983-05-27",1.0977,1.114,1.0846,1.0879,592800.0],["1983-05-31",1.0879,1.1042,1.0585,1.0585,145200.0],["1983-06-01",1.065,1.1173,1.065,1.0912,3135600.0],["1983-06-02",1.0912,1.0912,1.0781,1.0814,474000.0],["1983-06-03",1.0814,1.0944,1.0748,1.0781,1171200.0],["1983-06-06",1.0781,1.0879,1.0781,1.0781,397200.0],["1983-06-07",1.0781,1.0977,1.0716,1.0846,709200.0],["1983-06-08",1.0846,1.0912,1.0748,1.0912,524400.0],["1983-06-09",1.0912,1.0944,1.0748,1.0748,120000.0],["1983-06-10",1.0748,1.0912,1.0748,1.0748,487200.0],["1983-06-13",1.0781,1.0846,1.0781,1.0846,385200.0],["1983-06-14",1.0846,1.0879,1.0748,1.0814,453600.0],["1983-06-15",1.0814,1.1042,1.0814,1.0977,1088400.0],["1983-06-16",1.0977,1.1304,1.0977,1.1238,696000.0],["1983-06-17",1.1238,1.1467,1.1108,1.1402,998400.0],["1983-06-20",1.1402,1.15,1.1304,1.1336,687600.0],["1983-06-21",1.1336,1.15,1.1304,1.1369,1442400.0],["1983-06-22",1.1304,1.1304,1.1042,1.1238,1208400.0],["1983-06-23",1.1238,1.1238,1.0944,1.1108,1144800.0],["1983-06-24",1.1108,1.1238,1.0977,1.0977,840000.0],["1983-06-27",1.0977,1.1075,1.0846,1.1075,1033200.0],["1983-06-28",1.1075,1.1238,1.1042,1.1173,520800.0],["1983-06-29",1.1206,1.1304,1.1206,1.1238,118800.0],["1983-06-30",1.1271,1.1402,1.1271,1.1336,230400.0],["1983-07-01",1.1402,1.15,1.1402,1.15,298800.0],["1983-07-05",1.1369,1.1369,1.1173,1.1173,438000.0],["1983-07-06",1.1319,1.1418,1.1285,1.1285,542400.0],["1983-07-07",1.1285,1.1385,1.1252,1.1352,502800.0],["1983-07-08",1.1352,1.1352,1.112,1.112,147600.0],["1983-07-11",1.112,1.1352,1.0988,1.1352,379200.0],["1983-07-12",1.1352,1.1616,1.1252,1.1319,501600.0],["1983-07-13",1.1319,1.1418,1.1285,1.1285,1195200.0],["1983-07-14",1.1285,1.155,1.1252,1.155,1359600.0],["1983-07-15",1.155,1.1616,1.155,1.1583,91200.0],["1983-07-18",1.1583,1.1583,1.1385,1.1385,949200.0],["1983-07-19",1.1385,1.1517,1.1252,1.1418,856800.0],["1983-07-20",1.1418,1.1451,1.1319,1.1451,3337200.0],["1983-07-21",1.1583,1.1749,1.1583,1.1749,348000.0],["1983-07-22",1.1782,1.2014,1.1782,1.1881,486000.0],["1983-07-25",1.1815,1.1815,1.1716,1.1716,177600.0],["1983-07-26",1.1683,1.1683,1.1385,1.1385,380400.0],["1983-07-27",1.1352,1.1352,1.112,1.1186,5184000.0],["1983-07-28",1.1186,1.1319,1.112,1.1319,331200.0],["1983-07-29",1.1319,1.1319,1.112,1.1319,459600.0],["1983-08-01",1.1319,1.1319,1.1186,1.1319,570000.0],["1983-08-02",1.1319,1.1517,1.112,1.1252,1305600.0],["1983-08-03",1.1252,1.1484,1.1252,1.1484,248400.0],["1983-08-04",1.1484,1.155,1.1319,1.1319,438000.0],["1983-08-05",1.1319,1.1451,1.1219,1.1319,112800.0],["1983-08-08",1.1319,1.1352,1.0988,1.112,267600.0],["1983-08-09",1.1054,1.1054,1.0723,1.1054,301200.0],["1983-08-10",1.1054,1.1186,1.1021,1.112,144000.0],["1983-08-11",1.112,1.1186,1.1021,1.112,417600.0],["1983-08-12",1.112,1.112,1.0988,1.1054,246000.0],["1983-08-15",1.1054,1.1319,1.1054,1.1219,372000.0],["1983-08-16",1.1186,1.1186,1.1054,1.1087,628800.0],["1983-08-17",1.1087,1.112,1.0988,1.1021,372000.0],["1983-08-18",1.1021,1.112,1.0921,1.0988,499200.0],["1983-08-19",1.0921,1.0921,1.069,1.0723,622800.0],["1983-08-22",1.0789,1.0855,1.0789,1.0822,128400.0],["1983-08-23",1.0822,1.0822,1.0789,1.0822,141600.0],["1983-08-24",1.0822,1.0855,1.0789,1.0789,550800.0],["1983-08-25",1.0789,1.0855,1.0789,1.0789,133200.0],["1983-08-26",1.0789,1.0921,1.0789,1.0855,234000.0],["1983-08-29",1.0855,1.0921,1.0789,1.0789,1065600.0],["1983-08-30",1.0789,1.0789,1.069,1.069,1252800.0],["1983-08-31",1.069,1.0723,1.0524,1.0723,1058400.0],["1983-09-01",1.0723,1.0789,1.0624,1.0657,525600.0],["1983-09-02",1.0657,1.0855,1.059,1.0789,674400.0],["1983-09-06",1.0789,1.0855,1.0657,1.0855,405600.0],["1983-09-07",1.0855,1.0855,1.0756,1.0756,314400.0],["1983-09-08",1.0756,1.0855,1.0756,1.0789,106800.0],["1983-09-09",1.0789,1.0855,1.0756,1.0855,220800.0],["1983-09-12",1.0855,1.0955,1.0657,1.069,1760400.0],["1983-09-13",1.069,1.0756,1.0657,1.0756,151200.0],["1983-09-14",1.0756,1.0822,1.0723,1.0822,1580400.0],["1983-09-15",1.0822,1.0921,1.0756,1.0855,1340400.0],["1983-09-16",1.0855,1.1186,1.0855,1.112,400800.0],["1983-09-19",1.112,1.1285,1.1054,1.1285,403200.0],["1983-09-20",1.1285,1.1385,1.1054,1.1385,504000.0],["1983-09-21",1.1385,1.1385,1.1054,1.1252,894000.0],["1983-09-22",1.1252,1.1385,1.1219,1.1319,150000.0],["1983-09-23",1.1319,1.1319,1.1054,1.1153,638400.0],["1983-09-26",1.1153,1.1252,1.112,1.1186,847200.0],["1983-09-27",1.1186,1.1219,1.112,1.1186,451200.0],["1983-09-28",1.1186,1.1385,1.1186,1.1352,1464000.0],["1983-09-29",1.1451,1.165,1.1451,1.1583,739200.0],["1983-09-30",1.1583,1.1815,1.1517,1.1782,307200.0],["1983-10-03",1.1782,1.1881,1.165,1.1815,466800.0],["1983-10-04",1.1782,1.1782,1.1716,1.1716,699600.0],["1983-10-05",1.1863,1.193,1.1796,1.183,1162800.0],["1983-10-06",1.183,1.1997,1.183,1.1897,556800.0],["1983-10-07",1.1964,1.2064,1.1964,1.2064,1045200.0],["1983-10-10",1.2064,1.2064,1.193,1.1997,265200.0],["1983-10-11",1.1997,1.2031,1.1729,1.1729,790800.0],["1983-10-12",1.1729,1.183,1.1662,1.1662,226800.0],["1983-10-13",1.1729,1.1796,1.1729,1.1796,164400.0],["1983-10-14",1.1863,1.2064,1.1863,1.2031,2520000.0],["1983-10-17",1.2064,1.2165,1.2064,1.2064,702000.0],["1983-10-18",1.2064,1.2064,1.1964,1.1964,301200.0],["1983-10-19",1.1964,1.1997,1.1897,1.1997,669600.0],["1983-10-20",1.1997,1.2064,1.1997,1.1997,1360800.0],["1983-10-21",1.1997,1.2131,1.1997,1.2064,1196400.0],["1983-10-24",1.2064,1.2064,1.193,1.2064,1276800.0],["1983-10-25",1.2064,1.2265,1.1997,1.2265,478800.0],["1983-10-26",1.2265,1.2265,1.2131,1.2198,579600.0],["1983-10-27",1.2198,1.2198,1.2064,1.2131,1202400.0],["1983-10-28",1.2131,1.2265,1.2098,1.2098,105600.0],["1983-10-31",1.2098,1.2165,1.1997,1.2131,740400.0],["1983-11-01",1.2131,1.2131,1.1997,1.2064,178800.0],["1983-11-02",1.2031,1.2031,1.193,1.1964,226800.0],["1983-11-03",1.1964,1.1997,1.1763,1.1964,177600.0],["1983-11-04",1.1964,1.2131,1.193,1.2098,276000.0],["1983-11-07",1.2098,1.2299,1.2064,1.2299,129600.0],["1983-11-08",1.2299,1.2466,1.2232,1.2399,492000.0],["1983-11-09",1.2399,1.2667,1.2332,1.2533,588000.0],["1983-11-10",1.2533,1.2869,1.2533,1.2667,1242000.0],["1983-11-11",1.2667,1.2869,1.2667,1.2768,354000.0],["1983-11-14",1.2768,1.2969,1.2734,1.2902,436800.0],["1983-11-15",1.2902,1.2969,1.2869,1.2869,478800.0],["1983-11-16",1.2869,1.2902,1.2869,1.2869,261600.0],["1983-11-17",1.2869,1.2902,1.2801,1.2801,184800.0],["1983-11-18",1.2801,1.2869,1.2768,1.2801,272400.0],["1983-11-21",1.2801,1.2801,1.2734,1.2734,302400.0],["1983-11-22",1.2768,1.2801,1.2768,1.2768,169200.0],["1983-11-23",1.2801,1.2902,1.2801,1.2835,374400.0],["1983-11-25",1.2835,1.2869,1.2801,1.2869,38400.0],["1983-11-28",1.2869,1.2936,1.2801,1.2869,177600.0],["1983-11-29",1.2869,1.2902,1.2768,1.2869,144000.0],["1983-11-30",1.2869,1.2902,1.2734,1.2768,414000.0],["1983-12-01",1.2768,1.2902,1.2768,1.2902,998400.0],["1983-12-02",1.2902,1.2902,1.2734,1.2734,248400.0],["1983-12-05",1.2667,1.2667,1.2433,1.26,1080000.0],["1983-12-06",1.2533,1.2533,1.2332,1.2466,151200.0],["1983-12-07",1.2466,1.25,1.2332,1.2433,108000.0],["1983-12-08",1.2433,1.2466,1.2332,1.2366,596400.0],["1983-12-09",1.2366,1.2567,1.2232,1.2265,157200.0],["1983-12-12",1.2265,1.2433,1.2198,1.2332,398400.0],["1983-12-13",1.2399,1.2533,1.2399,1.2466,144000.0],["1983-12-14",1.26,1.2801,1.26,1.2667,662400.0],["1983-12-15",1.2667,1.2734,1.2567,1.26,1094400.0],["1983-12-16",1.2667,1.2902,1.2667,1.2667,996000.0],["1983-12-19",1.2667,1.2835,1.2634,1.2835,105600.0],["1983-12-20",1.2835,1.307,1.2801,1.2936,435600.0],["1983-12-21",1.2969,1.307,1.2969,1.3036,117600.0],["1983-12-22",1.3036,1.3405,1.3036,1.3338,1099200.0],["1983-12-23",1.3338,1.3606,1.3271,1.3338,266400.0],["1983-12-27",1.3271,1.3271,1.3137,1.3271,114000.0],["1983-12-28",1.3237,1.3237,1.3003,1.3036,309600.0],["1983-12-29",1.3036,1.3204,1.3003,1.3137,518400.0],["1983-12-30",1.3137,1.3338,1.307,1.3338,411600.0],["1984-01-03",1.3237,1.3237,1.2667,1.2801,498000.0],["1984-01-04",1.2951,1.3188,1.2951,1.3086,1420800.0],["1984-01-05",1.3154,1.329,1.3154,1.3222,1438800.0],["1984-01-06",1.3222,1.3425,1.3154,1.3425,1220400.0],["1984-01-09",1.3425,1.3425,1.3222,1.329,349200.0],["1984-01-10",1.329,1.3425,1.329,1.3391,436800.0],["1984-01-11",1.3391,1.3425,1.3256,1.3391,418800.0],["1984-01-12",1.3391,1.3425,1.329,1.329,351600.0],["1984-01-13",1.3256,1.3256,1.3154,1.3222,127200.0],["1984-01-16",1.3222,1.3222,1.2849,1.3018,830400.0],["1984-01-17",1.3086,1.312,1.3086,1.3086,228000.0],["1984-01-18",1.312,1.329,1.312,1.3188,271200.0],["1984-01-19",1.3188,1.329,1.3154,1.329,211200.0],["1984-01-20",1.329,1.329,1.3154,1.3222,238800.0],["1984-01-23",1.3222,1.3357,1.3154,1.329,938400.0],["1984-01-24",1.329,1.3425,1.3256,1.3256,622800.0],["1984-01-25",1.3256,1.3357,1.3018,1.3086,1221600.0],["1984-01-26",1.3086,1.312,1.2951,1.2951,265200.0],["1984-01-27",1.2951,1.2951,1.2747,1.2747,369600.0],["1984-01-30",1.2747,1.2883,1.2713,1.2781,489600.0],["1984-01-31",1.2747,1.2747,1.2408,1.2408,246000.0],["1984-02-01",1.2408,1.2476,1.2239,1.2273,890400.0],["1984-02-02",1.2307,1.2476,1.2307,1.2408,222000.0],["1984-02-03",1.2408,1.2476,1.234,1.234,140400.0],["1984-02-06",1.234,1.234,1.2273,1.234,230400.0],["1984-02-07",1.2273,1.2273,1.2103,1.2205,298800.0],["1984-02-08",1.2171,1.2171,1.2001,1.2001,424800.0],["1984-02-09",1.2069,1.2239,1.2069,1.2137,632400.0],["1984-02-10",1.2137,1.2205,1.2103,1.2103,282000.0],["1984-02-13",1.2103,1.2171,1.1967,1.2035,590400.0],["1984-02-14",1.2035,1.2103,1.1934,1.1934,325200.0],["1984-02-15",1.1934,1.2103,1.1934,1.2069,279600.0],["1984-02-16",1.2069,1.2273,1.2069,1.2239,219600.0],["1984-02-17",1.2239,1.2273,1.2171,1.2205,237600.0],["1984-02-21",1.2205,1.2205,1.2103,1.2171,172800.0],["1984-02-22",1.2171,1.2171,1.2103,1.2171,145200.0],["1984-02-23",1.2171,1.2171,1.1934,1.2035,942000.0],["1984-02-24",1.2035,1.2069,1.1934,1.2001,180000.0],["1984-02-27",1.2001,1.2001,1.1696,1.2001,698400.0],["1984-02-28",1.2001,1.2069,1.1934,1.1967,684000.0],["1984-02-29",1.1967,1.1967,1.1764,1.1934,706800.0],["1984-03-01",1.1934,1.1934,1.1764,1.1798,2246400.0],["1984-03-02",1.1798,1.2103,1.1798,1.2069,166800.0],["1984-03-05",1.2069,1.2273,1.2069,1.2205,111600.0],["1984-03-06",1.2205,1.2239,1.2103,1.2103,195600.0],["1984-03-07",1.2103,1.2137,1.1764,1.1798,883200.0],["1984-03-08",1.1798,1.19,1.1798,1.1866,279600.0],["1984-03-09",1.1866,1.1967,1.1798,1.1934,434400.0],["1984-03-12",1.1967,1.2035,1.1967,1.2001,166800.0],["1984-03-13",1.2001,1.2137,1.1934,1.2103,576000.0],["1984-03-14",1.2103,1.2205,1.2035,1.2205,717600.0],["1984-03-15",1.2205,1.234,1.2137,1.2307,381600.0],["1984-03-16",1.234,1.2747,1.234,1.2646,356400.0],["1984-03-19",1.2646,1.2679,1.2578,1.2679,798000.0],["1984-03-20",1.2679,1.2883,1.2646,1.2815,1132800.0],["1984-03-21",1.2815,1.2883,1.2747,1.2815,768000.0],["1984-03-22",1.2815,1.2985,1.2781,1.2951,206400.0],["1984-03-23",1.2951,1.3086,1.2883,1.3018,1555200.0],["1984-03-26",1.3018,1.3018,1.2951,1.2985,1987200.0],["1984-03-27",1.2985,1.3018,1.2917,1.2917,199200.0],["1984-03-28",1.2917,1.3493,1.2917,1.3425,1024800.0],["1984-03-29",1.3425,1.3493,1.3086,1.329,1387200.0],["1984-03-30",1.3222,1.3222,1.3018,1.312,277200.0],["1984-04-02",1.312,1.3154,1.3052,1.3086,709200.0],["1984-04-03",1.3018,1.3018,1.2883,1.2951,367200.0],["1984-04-04",1.3102,1.317,1.3033,1.3136,380400.0],["1984-04-05",1.317,1.3307,1.317,1.3239,554400.0],["1984-04-06",1.317,1.317,1.3067,1.317,1027200.0],["1984-04-09",1.2724,1.2724,1.2553,1.2656,841200.0],["1984-04-10",1.2656,1.2656,1.1935,1.2141,4057200.0],["1984-04-11",1.2141,1.2141,1.125,1.1592,4744800.0],["1984-04-12",1.1592,1.2004,1.1592,1.197,4642800.0],["1984-04-13",1.197,1.2004,1.173,1.2004,2221200.0],["1984-04-16",1.197,1.197,1.1798,1.197,1470000.0],["1984-04-17",1.197,1.2004,1.1833,1.1867,1279200.0],["1984-04-18",1.1867,1.1935,1.1798,1.1867,1627200.0],["1984-04-19",1.1798,1.1798,1.1661,1.173,3010800.0],["1984-04-23",1.173,1.1798,1.1661,1.1695,1275600.0],["1984-04-24",1.1695,1.173,1.1592,1.1695,424800.0],["1984-04-25",1.1695,1.1833,1.1661,1.1798,690000.0],["1984-04-26",1.1798,1.1833,1.1695,1.173,669600.0],["1984-04-27",1.173,1.1867,1.1695,1.173,1672800.0],["1984-04-30",1.173,1.1867,1.173,1.173,1582800.0],["1984-05-01",1.173,1.173,1.1387,1.1421,798000.0],["1984-05-02",1.1387,1.1387,1.0426,1.0838,14140800.0],["1984-05-03",1.0907,1.125,1.0907,1.1112,7722000.0],["1984-05-04",1.1112,1.1112,1.0975,1.0975,3046800.0],["1984-05-07",1.0975,1.1009,1.0907,1.0975,1636800.0],["1984-05-08",1.0975,1.0975,1.0838,1.0838,1346400.0],["1984-05-09",1.0838,1.1078,1.0838,1.0941,3981600.0],["1984-05-10",1.0941,1.0975,1.0769,1.0769,471600.0],["1984-05-11",1.0769,1.0804,1.0701,1.0804,2786400.0],["1984-05-14",1.0804,1.0838,1.0735,1.0769,1122000.0],["1984-05-15",1.0769,1.1044,1.0735,1.0975,1153200.0],["1984-05-16",1.0975,1.1112,1.0975,1.1009,460800.0],["1984-05-17",1.1009,1.1078,1.0975,1.0975,364800.0],["1984-05-18",1.0975,1.1009,1.0769,1.0804,448800.0],["1984-05-21",1.0804,1.0907,1.0735,1.0735,310800.0],["1984-05-22",1.0735,1.0769,1.0564,1.0632,2073600.0],["1984-05-23",1.0632,1.0769,1.0598,1.0632,423600.0],["1984-05-24",1.0632,1.0701,1.0598,1.0632,435600.0],["1984-05-25",1.0632,1.0701,1.0358,1.0358,1927200.0],["1984-05-29",1.0323,1.0323,0.9878,1.0015,1017600.0],["1984-05-30",1.0015,1.0186,0.9809,1.0186,1710000.0],["1984-05-31",1.0186,1.0941,1.0152,1.0941,2485200.0],["1984-06-01",1.0941,1.0975,1.0769,1.0975,763200.0],["1984-06-04",1.0975,1.1112,1.0769,1.0975,1190400.0],["1984-06-05",1.0975,1.1009,1.0872,1.0975,466800.0],["1984-06-06",1.0975,1.1009,1.0907,1.0975,794400.0],["1984-06-07",1.0975,1.1112,1.0907,1.1044,630000.0],["1984-06-08",1.1044,1.1318,1.0975,1.125,439200.0],["1984-06-11",1.125,1.1387,1.125,1.1284,681600.0],["1984-06-12",1.1284,1.1524,1.1284,1.1421,303600.0],["1984-06-13",1.1421,1.1524,1.1112,1.125,2001600.0],["1984-06-14",1.1215,1.1215,1.1044,1.1044,258000.0],["1984-06-15",1.1078,1.1181,1.1078,1.1181,148800.0],["1984-06-18",1.1181,1.1181,1.1044,1.1181,301200.0],["1984-06-19",1.1181,1.1215,1.1044,1.1181,806400.0],["1984-06-20",1.1181,1.125,1.1044,1.1215,667200.0],["1984-06-21",1.1215,1.1455,1.1215,1.1284,836400.0],["1984-06-22",1.1318,1.1455,1.1318,1.1387,295200.0],["1984-06-25",1.1387,1.1387,1.1318,1.1318,356400.0],["1984-06-26",1.1318,1.1421,1.125,1.1352,430800.0],["1984-06-27",1.1352,1.1455,1.1284,1.1387,675600.0],["1984-06-28",1.1387,1.1592,1.1352,1.1592,616800.0],["1984-06-29",1.1592,1.2347,1.1558,1.1935,1071600.0],["1984-07-02",1.1935,1.2347,1.1798,1.2313,798000.0],["1984-07-03",1.2466,1.2466,1.2292,1.2292,728400.0],["1984-07-05",1.2292,1.2361,1.2153,1.2153,900000.0],["1984-07-06",1.2014,1.2014,1.1875,1.1945,328800.0],["1984-07-09",1.1945,1.1945,1.1389,1.1528,469200.0],["1984-07-10",1.1597,1.1875,1.1597,1.1806,135600.0],["1984-07-11",1.1806,1.2014,1.1806,1.1875,740400.0],["1984-07-12",1.1875,1.1875,1.1771,1.1771,416400.0],["1984-07-13",1.1806,1.191,1.1806,1.184,474000.0],["1984-07-16",1.1841,1.1841,1.1702,1.1806,438000.0],["1984-07-17",1.1806,1.1875,1.1736,1.1806,1350000.0],["1984-07-18",1.1806,1.1945,1.1806,1.1945,1468800.0],["1984-07-19",1.1945,1.1945,1.1806,1.1806,622800.0],["1984-07-20",1.1806,1.1806,1.1528,1.1528,754800.0],["1984-07-23",1.1528,1.1528,1.1111,1.1181,345600.0],["1984-07-24",1.1181,1.1667,1.1181,1.1528,919200.0],["1984-07-25",1.1528,1.1806,1.1528,1.1702,2901600.0],["1984-07-26",1.1736,1.1875,1.1736,1.184,3884400.0],["1984-07-27",1.1875,1.2084,1.1875,1.2084,2491200.0],["1984-07-30",1.2084,1.2257,1.2084,1.2188,315600.0],["1984-07-31",1.2222,1.2361,1.2222,1.2257,684000.0],["1984-08-01",1.2292,1.257,1.2292,1.257,2984400.0],["1984-08-02",1.2709,1.2917,1.2709,1.2813,1855200.0],["1984-08-03",1.2917,1.3334,1.2917,1.3334,2895600.0],["1984-08-06",1.3334,1.3334,1.2813,1.2917,2013600.0],["1984-08-07",1.2917,1.3299,1.2709,1.3195,1023600.0],["1984-08-08",1.3195,1.3264,1.2986,1.3195,564000.0],["1984-08-09",1.3195,1.3438,1.316,1.3334,1059600.0],["1984-08-10",1.3611,1.4167,1.3611,1.3785,3082800.0],["1984-08-13",1.3785,1.3959,1.3681,1.382,1368000.0],["1984-08-14",1.382,1.3889,1.375,1.382,1395600.0],["1984-08-15",1.382,1.382,1.375,1.382,762000.0],["1984-08-16",1.382,1.3889,1.375,1.3889,793200.0],["1984-08-17",1.3889,1.4028,1.375,1.4028,1297200.0],["1984-08-20",1.4028,1.4028,1.382,1.3889,1478400.0],["1984-08-21",1.3959,1.4097,1.3959,1.4097,1078800.0],["1984-08-22",1.4097,1.4097,1.375,1.382,679200.0],["1984-08-23",1.382,1.3889,1.3646,1.375,284400.0],["1984-08-24",1.375,1.382,1.3681,1.375,943200.0],["1984-08-27",1.375,1.3889,1.3681,1.3785,1059600.0],["1984-08-28",1.3785,1.3854,1.3611,1.375,663600.0],["1984-08-29",1.375,1.375,1.3681,1.3716,447600.0],["1984-08-30",1.3716,1.375,1.3611,1.3611,409200.0],["1984-08-31",1.3611,1.3681,1.3438,1.3542,314400.0],["1984-09-04",1.3542,1.3681,1.3403,1.3403,158400.0],["1984-09-05",1.3334,1.3334,1.2986,1.2986,334800.0],["1984-09-06",1.2986,1.3091,1.2917,1.2986,712800.0],["1984-09-07",1.2986,1.3125,1.2986,1.2986,493200.0],["1984-09-10",1.2986,1.3056,1.2917,1.3021,379200.0],["1984-09-11",1.3264,1.3438,1.3264,1.3368,447600.0],["1984-09-12",1.3403,1.3681,1.3403,1.3681,182400.0],["1984-09-13",1.375,1.3889,1.375,1.375,1008000.0],["1984-09-14",1.375,1.3889,1.3681,1.382,1590000.0],["1984-09-17",1.375,1.375,1.3472,1.3472,518400.0],["1984-09-18",1.3472,1.3577,1.3334,1.3472,682800.0],["1984-09-19",1.3472,1.3681,1.3403,1.3577,1730400.0],["1984-09-20",1.3611,1.3716,1.3611,1.3681,542400.0],["1984-09-21",1.3681,1.3785,1.3577,1.3785,410400.0],["1984-09-24",1.3785,1.382,1.3681,1.375,937200.0],["1984-09-25",1.375,1.375,1.3646,1.3681,910800.0],["1984-09-26",1.3681,1.375,1.3542,1.3577,1941600.0],["1984-09-27",1.3577,1.3646,1.3472,1.3611,103200.0],["1984-09-28",1.3542,1.3542,1.3334,1.3334,405600.0],["1984-10-01",1.3334,1.3334,1.3229,1.3264,307200.0],["1984-10-02",1.3264,1.3403,1.3229,1.3264,2029200.0],["1984-10-03",1.3264,1.3264,1.3195,1.3264,1209600.0],["1984-10-04",1.3264,1.3403,1.3229,1.3403,266400.0],["1984-10-05",1.3403,1.3681,1.3368,1.3681,675600.0],["1984-10-08",1.3681,1.3681,1.3611,1.3611,367200.0],["1984-10-09",1.3542,1.3542,1.3472,1.3542,129600.0],["1984-10-10",1.3711,1.3851,1.364,1.3781,1640400.0],["1984-10-11",1.3922,1.4133,1.3922,1.4062,2824800.0],["1984-10-12",1.4062,1.4484,1.3992,1.4308,3552000.0],["1984-10-15",1.4308,1.4414,1.4238,1.4414,285600.0],["1984-10-16",1.4414,1.4484,1.4273,1.4484,2046000.0],["1984-10-17",1.4484,1.4554,1.4414,1.4414,1231200.0],["1984-10-18",1.4414,1.48,1.4379,1.48,404400.0],["1984-10-19",1.4906,1.5328,1.4906,1.5328,1123200.0],["1984-10-22",1.5328,1.5398,1.5222,1.5328,1276800.0],["1984-10-23",1.5328,1.5468,1.5011,1.5011,3154800.0],["1984-10-24",1.4941,1.4941,1.4484,1.459,2214000.0],["1984-10-25",1.4554,1.4554,1.4343,1.4519,627600.0],["1984-10-26",1.4449,1.4449,1.4343,1.4343,477600.0],["1984-10-29",1.4343,1.4449,1.4273,1.4414,342000.0],["1984-10-30",1.4414,1.4625,1.4273,1.4554,556800.0],["1984-10-31",1.4554,1.4625,1.4343,1.4414,1336800.0],["1984-11-01",1.4519,1.4765,1.4519,1.4765,1710000.0],["1984-11-02",1.4765,1.5011,1.4695,1.4976,1233600.0],["1984-11-05",1.4976,1.5328,1.4976,1.5257,1543200.0],["1984-11-06",1.5258,1.5609,1.5187,1.5539,1765200.0],["1984-11-07",1.5609,1.582,1.5609,1.5609,2983200.0],["1984-11-08",1.5539,1.5539,1.5328,1.5328,1758000.0],["1984-11-09",1.5328,1.5539,1.5328,1.5363,1462800.0],["1984-11-12",1.5363,1.5398,1.4906,1.4906,111600.0],["1984-11-13",1.4906,1.5047,1.4906,1.4976,229200.0],["1984-11-14",1.4976,1.5187,1.4836,1.5187,144000.0],["1984-11-15",1.5187,1.5293,1.4976,1.5187,579600.0],["1984-11-16",1.5117,1.5117,1.4906,1.4976,303600.0],["1984-11-19",1.4976,1.4976,1.4625,1.4695,132000.0],["1984-11-20",1.4695,1.4836,1.4203,1.4203,3352800.0],["1984-11-21",1.4273,1.4625,1.4273,1.459,1614000.0],["1984-11-23",1.4695,1.4941,1.4695,1.4906,828000.0],["1984-11-26",1.4906,1.5011,1.4836,1.4836,765600.0],["1984-11-27",1.4836,1.4906,1.473,1.48,321600.0],["1984-11-28",1.48,1.4871,1.48,1.4836,543600.0],["1984-11-29",1.4836,1.4906,1.48,1.48,346800.0],["1984-11-30",1.48,1.4976,1.4765,1.4976,1016400.0],["1984-12-03",1.4976,1.5047,1.4941,1.5011,172800.0],["1984-12-04",1.5011,1.5082,1.4976,1.5011,436800.0],["1984-12-05",1.5011,1.5222,1.5011,1.5222,253200.0],["1984-12-06",1.5187,1.5187,1.4836,1.5082,2550000.0],["1984-12-07",1.5047,1.5047,1.4203,1.4765,5755200.0],["1984-12-10",1.4625,1.4625,1.4414,1.4554,2142000.0],["1984-12-11",1.4554,1.4625,1.4414,1.459,868800.0],["1984-12-12",1.4695,1.4976,1.4695,1.4906,788400.0],["1984-12-13",1.4906,1.4976,1.4836,1.4941,234000.0],["1984-12-14",1.4941,1.4976,1.4871,1.4906,938400.0],["1984-12-17",1.4906,1.5187,1.4906,1.5187,834000.0],["1984-12-18",1.5363,1.575,1.5363,1.5609,1531200.0],["1984-12-19",1.5609,1.5961,1.5539,1.5961,1207200.0],["1984-12-20",1.5961,1.6031,1.5855,1.5961,571200.0],["1984-12-21",1.5961,1.6031,1.575,1.589,663600.0],["1984-12-24",1.5855,1.5855,1.575,1.5855,168000.0],["1984-12-26",1.5855,1.589,1.582,1.589,147600.0],["1984-12-27",1.589,1.589,1.582,1.589,154800.0],["1984-12-28",1.589,1.6593,1.589,1.6593,1029600.0],["1984-12-31",1.6593,1.6699,1.6312,1.6593,1036800.0],["1985-01-02",1.6693,1.6693,1.6444,1.6444,576000.0],["1985-01-03",1.6444,1.648,1.6125,1.6196,1257600.0],["1985-01-04",1.6196,1.6196,1.6089,1.6089,238800.0],["1985-01-07",1.6089,1.6196,1.6054,1.6196,292800.0],["1985-01-08",1.6196,1.6267,1.6125,1.6196,708000.0],["1985-01-09",1.6196,1.6302,1.6196,1.6267,189600.0],["1985-01-10",1.6267,1.6764,1.6267,1.6693,976800.0],["1985-01-11",1.6693,1.6693,1.648,1.6693,711600.0],["1985-01-14",1.6693,1.6728,1.6551,1.6551,116400.0],["1985-01-15",1.6586,1.6764,1.6586,1.6586,176400.0],["1985-01-16",1.6622,1.6799,1.6622,1.6764,662400.0],["1985-01-17",1.6764,1.687,1.6764,1.687,456000.0],["1985-01-18",1.687,1.6906,1.6764,1.6906,441600.0],["1985-01-21",1.6906,1.7013,1.687,1.7013,211200.0],["1985-01-22",1.7013,1.7261,1.6941,1.7048,1816800.0],["1985-01-23",1.7048,1.7084,1.6906,1.6906,814800.0],["1985-01-24",1.6906,1.719,1.6835,1.7013,792000.0],["1985-01-25",1.7119,1.719,1.7119,1.7119,405600.0],["1985-01-28",1.7119,1.7261,1.7048,1.7048,390000.0],["1985-01-29",1.7048,1.719,1.6941,1.719,656400.0],["1985-01-30",1.719,1.79,1.7119,1.7758,2278800.0],["1985-01-31",1.7758,1.7758,1.7616,1.7616,2082000.0],["1985-02-01",1.7474,1.7474,1.7332,1.7368,1042800.0],["1985-02-04",1.7368,1.7687,1.719,1.7616,1300800.0],["1985-02-05",1.7616,1.8469,1.7616,1.8256,1396800.0],["1985-02-06",1.8256,1.8433,1.8256,1.8256,1063200.0],["1985-02-07",1.8256,1.8256,1.8042,1.8042,326400.0],["1985-02-08",1.8043,1.8114,1.7971,1.7971,837600.0],["1985-02-11",1.79,1.79,1.7687,1.7687,735600.0],["1985-02-12",1.7829,1.7971,1.7829,1.7936,950400.0],["1985-02-13",1.7936,1.8327,1.79,1.8256,2055600.0],["1985-02-14",1.8291,1.854,1.8291,1.8362,2061600.0],["1985-02-15",1.8575,1.8753,1.8575,1.8753,723600.0],["1985-02-19",1.8646,1.8646,1.8469,1.8611,528000.0],["1985-02-20",1.8611,1.9144,1.8575,1.9108,2558400.0],["1985-02-21",1.9108,1.9179,1.8966,1.9108,1020000.0],["1985-02-22",1.9108,1.925,1.9037,1.9215,835200.0],["1985-02-25",1.9037,1.9037,1.8682,1.9037,619200.0],["1985-02-26",1.8895,1.8895,1.8753,1.8824,877200.0],["1985-02-27",1.8824,1.8966,1.8824,1.8895,849600.0],["1985-02-28",1.8895,1.8895,1.8682,1.8753,860400.0],["1985-03-01",1.8753,1.8824,1.8611,1.8753,654000.0],["1985-03-04",1.8753,1.8753,1.8433,1.8504,92400.0],["1985-03-05",1.8504,1.854,1.822,1.822,270000.0],["1985-03-06",1.8185,1.8185,1.8078,1.8149,415200.0],["1985-03-07",1.8149,1.8149,1.7971,1.7971,234000.0],["1985-03-08",1.7971,1.8114,1.7936,1.7936,768000.0],["1985-03-11",1.7936,1.7971,1.7616,1.79,758400.0],["1985-03-12",1.7936,1.8327,1.7936,1.8327,426000.0],["1985-03-13",1.8327,1.8362,1.8256,1.8291,325200.0],["1985-03-14",1.8291,1.8291,1.8042,1.8042,1520400.0],["1985-03-15",1.7971,1.7971,1.79,1.7971,208800.0],["1985-03-18",1.7971,1.7971,1.7332,1.7332,1030800.0],["1985-03-19",1.7474,1.79,1.7474,1.7865,980400.0],["1985-03-20",1.7865,1.79,1.7687,1.7758,1167600.0],["1985-03-21",1.7758,1.7865,1.7652,1.7723,470400.0],["1985-03-22",1.7723,1.7829,1.7652,1.7687,565200.0],["1985-03-25",1.7687,1.7687,1.7474,1.7545,502800.0],["1985-03-26",1.7545,1.7616,1.7403,1.7545,396000.0],["1985-03-27",1.7545,1.7616,1.7332,1.7616,394800.0],["1985-03-28",1.7616,1.7687,1.7474,1.7545,441600.0],["1985-03-29",1.7545,1.7581,1.7403,1.7545,86400.0],["1985-04-01",1.7403,1.7403,1.7084,1.7297,746400.0],["1985-04-02",1.7469,1.7756,1.7397,1.7648,1329600.0],["1985-04-03",1.7648,1.7792,1.7541,1.7792,566400.0],["1985-04-04",1.7792,1.8366,1.7792,1.8366,906000.0],["1985-04-08",1.8366,1.8796,1.8294,1.8796,441600.0],["1985-04-09",1.8653,1.8653,1.8366,1.8509,1069200.0],["1985-04-10",1.8545,1.8796,1.8545,1.8688,1656000.0],["1985-04-11",1.8688,1.8796,1.8581,1.8796,1215600.0],["1985-04-12",1.8796,1.8868,1.8617,1.8617,1029600.0],["1985-04-15",1.8617,1.8653,1.8401,1.8473,966000.0],["1985-04-16",1.8366,1.8366,1.8294,1.8294,289200.0],["1985-04-17",1.8294,1.8366,1.8222,1.8366,856800.0],["1985-04-18",1.8366,1.8473,1.833,1.833,582000.0],["1985-04-19",1.833,1.833,1.7935,1.8114,483600.0],["1985-04-22",1.8114,1.8186,1.8007,1.8186,328800.0],["1985-04-23",1.8186,1.833,1.8043,1.8258,795600.0],["1985-04-24",1.8258,1.8473,1.8258,1.8437,1768800.0],["1985-04-25",1.8437,1.9011,1.8366,1.9011,801600.0],["1985-04-26",1.9011,1.9513,1.9011,1.9083,886800.0],["1985-04-29",1.9083,1.9155,1.9083,1.9155,279600.0],["1985-04-30",1.9119,1.9119,1.8868,1.894,369600.0],["1985-05-01",1.8868,1.8868,1.8653,1.8868,277200.0],["1985-05-02",1.8868,1.894,1.8509,1.8581,378000.0],["1985-05-03",1.8581,1.8868,1.8437,1.8724,1317600.0],["1985-05-06",1.8724,1.8975,1.8653,1.8832,802800.0],["1985-05-07",1.8832,1.894,1.8581,1.8724,626400.0],["1985-05-08",1.8724,1.876,1.8366,1.8581,2900400.0],["1985-05-09",1.8688,1.8868,1.8688,1.8796,901200.0],["1985-05-10",1.8796,1.8868,1.8796,1.8868,1564800.0],["1985-05-13",1.8868,1.8868,1.8796,1.8868,138000.0],["1985-05-14",1.8868,1.8868,1.8724,1.8796,439200.0],["1985-05-15",1.8796,1.8796,1.8653,1.8724,1632000.0],["1985-05-16",1.876,1.9047,1.876,1.8832,2181600.0],["1985-05-17",1.8832,1.894,1.8724,1.894,512400.0],["1985-05-20",1.894,1.9298,1.894,1.9298,2600400.0],["1985-05-21",1.9406,1.9621,1.9406,1.9513,376800.0],["1985-05-22",1.9478,1.9478,1.937,1.937,716400.0],["1985-05-23",1.937,1.937,1.9226,1.9334,145200.0],["1985-05-24",1.9262,1.9262,1.9119,1.9155,99600.0],["1985-05-28",1.9155,1.9155,1.894,1.894,264000.0],["1985-05-29",1.8868,1.8868,1.8581,1.8581,1056000.0],["1985-05-30",1.8581,1.8868,1.8581,1.8868,800400.0],["1985-05-31",1.8868,1.9442,1.8868,1.9442,862800.0],["1985-06-03",1.9442,1.98,1.9442,1.98,745200.0],["1985-06-04",1.9944,2.0374,1.9944,2.0338,1387200.0],["1985-06-05",2.0374,2.0876,2.0374,2.059,1054800.0],["1985-06-06",2.059,2.0733,2.041,2.0661,901200.0],["1985-06-07",2.0661,2.0661,2.0087,2.0231,606000.0],["1985-06-10",2.0231,2.0231,2.0087,2.0195,1228800.0],["1985-06-11",2.0303,2.059,2.0303,2.0554,1767600.0],["1985-06-12",2.0554,2.059,2.0446,2.0518,505200.0],["1985-06-13",2.0303,2.0303,1.9944,2.0016,584400.0],["1985-06-14",2.0016,2.0231,1.9944,1.9944,681600.0],["1985-06-17",2.0016,2.0303,2.0016,2.0231,164400.0],["1985-06-18",2.0231,2.0303,2.0159,2.0231,321600.0],["1985-06-19",2.0231,2.0446,2.0231,2.0374,482400.0],["1985-06-20",2.0374,2.0374,2.0159,2.0159,422400.0],["1985-06-21",2.0159,2.0303,2.0087,2.0267,960000.0],["1985-06-24",2.0267,2.0805,2.0123,2.0733,1105200.0],["1985-06-25",2.0733,2.1092,2.0697,2.102,1120800.0],["1985-06-26",2.0877,2.0877,2.0661,2.0877,232800.0],["1985-06-27",2.0805,2.0805,2.059,2.0661,378000.0],["1985-06-28",2.0661,2.0805,2.059,2.0733,294000.0],["1985-07-01",2.059,2.059,2.0016,2.059,908400.0],["1985-07-02",2.0836,2.1053,2.0836,2.098,1215600.0],["1985-07-03",2.098,2.098,2.0836,2.0908,207600.0],["1985-07-05",2.0763,2.0763,2.0618,2.0691,272400.0],["1985-07-08",2.0691,2.098,2.0691,2.098,589200.0],["1985-07-09",2.098,2.1053,2.0691,2.0691,378000.0],["1985-07-10",2.0691,2.098,2.0691,2.0872,990000.0],["1985-07-11",2.0836,2.0836,2.0691,2.0763,246000.0],["1985-07-12",2.0763,2.1414,2.0546,2.1414,871200.0],["1985-07-15",2.1414,2.1414,2.127,2.1342,292800.0],["1985-07-16",2.1342,2.1631,2.127,2.1559,1705200.0],["1985-07-17",2.1559,2.1848,2.1414,2.1487,895200.0],["1985-07-18",2.1487,2.1704,2.1414,2.1414,774000.0],["1985-07-19",2.1414,2.1487,2.127,2.1414,499200.0],["1985-07-22",2.1414,2.1414,2.1053,2.1053,105600.0],["1985-07-23",2.1053,2.1161,2.0836,2.098,828000.0],["1985-07-24",2.098,2.1053,2.0546,2.0655,414000.0],["1985-07-25",2.0546,2.0546,1.9967,2.0184,1057200.0],["1985-07-26",2.0184,2.0329,2.0184,2.0257,486000.0],["1985-07-29",2.0257,2.0293,2.0184,2.0221,451200.0],["1985-07-30",2.0221,2.0329,2.0184,2.0293,456000.0],["1985-07-31",2.0293,2.0763,2.0221,2.0763,765600.0],["1985-08-01",2.0836,2.0908,2.0836,2.0908,439200.0],["1985-08-02",2.0908,2.0944,2.0691,2.0691,402000.0],["1985-08-05",2.0618,2.0618,2.0365,2.0365,212400.0],["1985-08-06",2.0365,2.0365,2.0257,2.0365,202800.0],["1985-08-07",2.0329,2.0329,2.0184,2.0184,279600.0],["1985-08-08",2.0184,2.0546,2.0184,2.0401,963600.0],["1985-08-09",2.0401,2.0474,2.0293,2.0329,844800.0],["1985-08-12",2.0329,2.0329,2.0257,2.0329,120000.0],["1985-08-13",2.0329,2.0329,2.0221,2.0221,808800.0],["1985-08-14",2.0257,2.0438,2.0257,2.0365,253200.0],["1985-08-15",2.0474,2.0691,2.0474,2.0691,535200.0],["1985-08-16",2.0618,2.0618,2.0474,2.0474,195600.0],["1985-08-19",2.0691,2.0836,2.0691,2.0763,148800.0],["1985-08-20",2.0763,2.0836,2.0691,2.0763,97200.0],["1985-08-21",2.0691,2.0691,2.0438,2.0438,297600.0],["1985-08-22",2.0438,2.0546,2.0365,2.0401,304800.0],["1985-08-23",2.0401,2.0474,2.0401,2.0438,46800.0],["1985-08-26",2.0438,2.0691,2.0401,2.0691,102000.0],["1985-08-27",2.0691,2.0691,2.0401,2.0438,252000.0],["1985-08-28",2.0438,2.0438,2.0401,2.0438,163200.0],["1985-08-29",2.0438,2.0618,2.0438,2.0474,236400.0],["1985-08-30",2.0474,2.0582,2.0438,2.0438,324000.0],["1985-09-03",2.0438,2.0438,2.0112,2.0112,128400.0],["1985-09-04",2.0148,2.0221,2.0148,2.0221,170400.0],["1985-09-05",2.0148,2.0148,1.9967,2.0004,1100400.0],["1985-09-06",2.0004,2.0112,2.0004,2.004,352800.0],["1985-09-09",2.004,2.0076,1.9895,2.0076,277200.0],["1985-09-10",2.0076,2.0076,1.9678,1.9678,848400.0],["1985-09-11",1.9678,1.975,1.9606,1.975,387600.0],["1985-09-12",1.975,1.9895,1.9533,1.9823,530400.0],["1985-09-13",1.9823,1.9823,1.9678,1.9787,1159200.0],["1985-09-16",1.9786,2.004,1.975,2.004,172800.0],["1985-09-17",2.004,2.004,1.9678,1.975,783600.0],["1985-09-18",1.975,1.975,1.9533,1.9642,867600.0],["1985-09-19",1.9642,2.0112,1.9569,2.0112,669600.0],["1985-09-20",2.0112,2.0184,2.0004,2.0004,549600.0],["1985-09-23",2.0004,2.0221,1.9967,2.004,528000.0],["1985-09-24",1.9967,1.9967,1.9823,1.9823,451200.0],["1985-09-25",1.9823,1.9895,1.9461,1.9533,244800.0],["1985-09-26",1.9533,1.9533,1.9099,1.9389,1974000.0],["1985-09-30",1.9389,1.9606,1.9389,1.9461,931200.0],["1985-10-01",1.9461,1.9931,1.9461,1.9823,834000.0],["1985-10-02",1.9823,2.004,1.975,1.9823,818400.0],["1985-10-03",1.9823,1.9967,1.9678,1.9823,286800.0],["1985-10-04",1.9823,1.9895,1.9497,1.9606,186000.0],["1985-10-07",1.9606,1.9606,1.9389,1.9533,285600.0],["1985-10-08",1.9461,1.9461,1.9316,1.9316,361200.0],["1985-10-09",1.9514,1.9587,1.9367,1.955,555600.0],["1985-10-10",1.955,1.9587,1.9477,1.9587,740400.0],["1985-10-11",1.9587,2.0098,1.9587,2.0098,262800.0],["1985-10-14",2.0171,2.0391,2.0171,2.0391,536400.0],["1985-10-15",2.0391,2.061,2.0244,2.0318,577200.0],["1985-10-16",2.0318,2.0391,2.0098,2.0354,324000.0],["1985-10-17",2.0537,2.1048,2.0537,2.0975,1125600.0],["1985-10-18",2.0975,2.1487,2.0975,2.1487,381600.0],["1985-10-21",2.1414,2.1414,2.1121,2.1195,1024800.0],["1985-10-22",2.1268,2.1852,2.1268,2.1779,312000.0],["1985-10-23",2.1779,2.1852,2.1706,2.1706,706800.0],["1985-10-24",2.1706,2.1998,2.1706,2.1852,346800.0],["1985-10-25",2.1779,2.1779,2.1523,2.1706,451200.0],["1985-10-28",2.1706,2.1743,2.1523,2.156,326400.0],["1985-10-29",2.156,2.1852,2.1487,2.1706,560400.0],["1985-10-30",2.1706,2.1998,2.1633,2.1998,378000.0],["1985-10-31",2.1998,2.2583,2.1998,2.2583,532800.0],["1985-11-01",2.2583,2.2693,2.2437,2.251,901200.0],["1985-11-04",2.251,2.3241,2.2364,2.3022,990000.0],["1985-11-05",2.3058,2.3351,2.3058,2.3095,789600.0],["1985-11-06",2.3095,2.3168,2.2656,2.2656,760800.0],["1985-11-07",2.2656,2.2802,2.2583,2.2802,223200.0],["1985-11-08",2.2802,2.3314,2.2729,2.2949,476400.0],["1985-11-11",2.3022,2.346,2.3022,2.3314,750000.0],["1985-11-12",2.3314,2.3679,2.3314,2.3314,829200.0],["1985-11-13",2.3314,2.346,2.2949,2.3241,258000.0],["1985-11-14",2.3241,2.3387,2.3241,2.3387,243600.0],["1985-11-15",2.3387,2.3424,2.2949,2.2949,633600.0],["1985-11-18",2.2949,2.3314,2.2875,2.3314,590400.0],["1985-11-19",2.3314,2.346,2.3168,2.3277,172800.0],["1985-11-20",2.3277,2.346,2.3168,2.3241,301200.0],["1985-11-21",2.3241,2.3533,2.3168,2.3241,1244400.0],["1985-11-22",2.3241,2.3241,2.3022,2.3168,386400.0],["1985-11-25",2.3168,2.3314,2.3022,2.3168,370800.0],["1985-11-26",2.3241,2.3351,2.3241,2.3241,157200.0],["1985-11-27",2.3241,2.3387,2.3241,2.3314,207600.0],["1985-11-29",2.346,2.3752,2.346,2.3752,267600.0],["1985-12-02",2.3752,2.4191,2.3679,2.4118,570000.0],["1985-12-03",2.4118,2.4191,2.4008,2.4154,367200.0],["1985-12-04",2.4154,2.441,2.3826,2.441,932400.0],["1985-12-05",2.4301,2.4301,2.4081,2.4264,447600.0],["1985-12-06",2.4118,2.4118,2.3826,2.3826,520800.0],["1985-12-09",2.3826,2.3826,2.3241,2.3314,1388400.0],["1985-12-10",2.3314,2.346,2.3095,2.346,471600.0],["1985-12-11",2.346,2.3679,2.3387,2.3497,783600.0],["1985-12-12",2.3497,2.3679,2.3241,2.357,1598400.0],["1985-12-13",2.357,2.4228,2.3533,2.3972,1562400.0],["1985-12-16",2.4045,2.441,2.4045,2.4264,729600.0],["1985-12-17",2.4264,2.4337,2.4045,2.4154,564000.0],["1985-12-18",2.4154,2.4228,2.3862,2.3899,544800.0],["1985-12-19",2.3899,2.3972,2.3752,2.3752,348000.0],["1985-12-20",2.3752,2.3935,2.3643,2.3935,1755600.0],["1985-12-23",2.3899,2.3899,2.3606,2.3899,500400.0],["1985-12-24",2.3826,2.3826,2.3789,2.3789,112800.0],["1985-12-26",2.3789,2.3935,2.3789,2.3826,337200.0],["1985-12-27",2.3826,2.3972,2.3826,2.3972,410400.0],["1985-12-30",2.3972,2.4045,2.3826,2.3935,440400.0],["1985-12-31",2.4134,2.4318,2.4024,2.4024,1627200.0],["1986-01-02",2.4024,2.4134,2.395,2.406,668400.0],["1986-01-03",2.406,2.4208,2.4024,2.4171,1327200.0],["1986-01-06",2.4171,2.4392,2.4097,2.4392,578400.0],["1986-01-07",2.4466,2.5497,2.4466,2.5387,1369200.0],["1986-01-08",2.535,2.535,2.4834,2.4834,696000.0],["1986-01-09",2.4834,2.4908,2.4171,2.4245,1669200.0],["1986-01-10",2.4245,2.4392,2.4171,2.4318,273600.0],["1986-01-13",2.4282,2.4282,2.3987,2.3987,325200.0],["1986-01-14",2.4024,2.4171,2.4024,2.4097,304800.0],["1986-01-15",2.4097,2.4834,2.4097,2.4761,1836000.0],["1986-01-16",2.4761,2.5387,2.4761,2.5129,621600.0],["1986-01-17",2.5129,2.535,2.5055,2.5276,783600.0],["1986-01-20",2.5276,2.5719,2.5203,2.5571,547200.0],["1986-01-21",2.5571,2.5719,2.535,2.5682,590400.0],["1986-01-22",2.5682,2.5719,2.5424,2.5497,576000.0],["1986-01-23",2.5497,2.5571,2.5203,2.5571,368400.0],["1986-01-24",2.5571,2.5608,2.5387,2.5608,192000.0],["1986-01-27",2.5608,2.6013,2.5497,2.6013,1129200.0],["1986-01-28",2.6087,2.7045,2.6087,2.6677,1234800.0],["1986-01-29",2.6677,2.6934,2.6603,2.6898,738000.0],["1986-01-30",2.6898,2.7045,2.6898,2.6898,344400.0],["1986-01-31",2.6898,2.7561,2.6824,2.7413,1328400.0],["1986-02-03",2.7413,2.7819,2.7266,2.7671,585600.0],["1986-02-04",2.7892,2.8445,2.7892,2.8445,448800.0],["1986-02-05",2.8482,2.8887,2.8482,2.8666,522000.0],["1986-02-06",2.8666,2.8887,2.8445,2.8666,471600.0],["1986-02-07",2.8666,2.8666,2.8224,2.8519,459600.0],["1986-02-10",2.8519,2.8593,2.8077,2.8187,290400.0],["1986-02-11",2.8187,2.8371,2.8077,2.8187,219600.0],["1986-02-12",2.8187,2.8298,2.7561,2.7635,608400.0],["1986-02-13",2.7635,2.7856,2.7413,2.7524,219600.0],["1986-02-14",2.7524,2.7929,2.7413,2.7929,524400.0],["1986-02-18",2.7929,2.8077,2.7745,2.7929,698400.0],["1986-02-19",2.815,2.8814,2.815,2.8593,1384800.0],["1986-02-20",2.8593,2.8887,2.8593,2.8887,478800.0],["1986-02-21",2.8961,2.9587,2.8961,2.9035,711600.0],["1986-02-24",2.9035,2.9477,2.8887,2.8887,568800.0],["1986-02-25",2.874,2.874,2.815,2.815,583200.0],["1986-02-26",2.815,2.8408,2.8077,2.8298,396000.0],["1986-02-27",2.8298,2.8519,2.815,2.8519,343200.0],["1986-02-28",2.8666,2.8887,2.8666,2.874,564000.0],["1986-03-03",2.8703,2.8703,2.8187,2.8666,430800.0],["1986-03-04",2.8666,2.9293,2.8593,2.9182,666000.0],["1986-03-05",2.9182,2.9587,2.9182,2.9587,1111200.0],["1986-03-06",2.9587,3.0066,2.9477,2.9735,584400.0],["1986-03-07",2.9919,3.0619,2.9919,3.0619,834000.0],["1986-03-10",3.0582,3.0582,3.0324,3.0361,938400.0],["1986-03-11",3.0361,3.1098,3.0324,3.0951,915600.0],["1986-03-12",3.1245,3.1835,3.1245,3.1614,1808400.0],["1986-03-13",3.1614,3.1798,3.1614,3.1614,618000.0],["1986-03-14",3.1614,3.1798,3.154,3.1651,417600.0],["1986-03-17",3.1651,3.1724,3.143,3.1724,400800.0],["1986-03-18",3.1688,3.1688,3.1098,3.1172,516000.0],["1986-03-19",3.1172,3.1319,3.0214,3.0214,420000.0],["1986-03-20",3.0214,3.0656,2.9477,2.9919,730800.0],["1986-03-21",2.9919,3.0214,2.9772,3.0214,997200.0],["1986-03-24",3.0214,3.0656,2.9514,2.9808,984000.0],["1986-03-25",2.9808,2.9993,2.9587,2.9845,526800.0],["1986-03-26",2.9845,3.0361,2.9772,2.9845,1382400.0],["1986-03-27",2.9919,3.1098,2.9919,3.084,770400.0],["1986-03-31",3.1245,3.1724,3.1245,3.1688,505200.0],["1986-04-01",3.1688,3.1835,3.154,3.1651,691200.0],["1986-04-02",3.1873,3.2207,3.1799,3.2207,364800.0],["1986-04-03",3.2207,3.243,3.1948,3.2133,873600.0],["1986-04-04",3.2022,3.2022,3.102,3.1168,1111200.0],["1986-04-07",3.1168,3.1168,3.0872,3.0946,1335600.0],["1986-04-08",3.0983,3.1317,3.0983,3.1206,1048800.0],["1986-04-09",3.1206,3.1428,3.0946,3.1094,764400.0],["1986-04-10",3.1094,3.1131,3.0909,3.1094,196800.0],["1986-04-11",3.1168,3.1539,3.1168,3.1243,465600.0],["1986-04-14",3.1243,3.128,3.0909,3.0909,577200.0],["1986-04-15",3.0909,3.1317,3.0797,3.1094,477600.0],["1986-04-16",3.1094,3.1391,3.102,3.1317,1096800.0],["1986-04-17",3.1428,3.1725,3.1428,3.1502,606000.0],["1986-04-18",3.1502,3.1873,3.1391,3.1762,1441200.0],["1986-04-21",3.1985,3.3692,3.1985,3.3692,674400.0],["1986-04-22",3.3692,3.4137,3.3246,3.3506,624000.0],["1986-04-23",3.3506,3.3617,3.3246,3.3432,871200.0],["1986-04-24",3.3395,3.3395,3.3246,3.3246,301200.0],["1986-04-25",3.3246,3.3358,3.3135,3.3246,584400.0],["1986-04-28",3.3246,3.3358,3.2801,3.3172,423600.0],["1986-04-29",3.3172,3.3246,3.2838,3.2949,751200.0],["1986-04-30",3.2875,3.2875,3.2467,3.2578,450000.0],["1986-05-01",3.2282,3.2282,3.1948,3.2133,471600.0],["1986-05-02",3.2133,3.2282,3.2059,3.2207,236400.0],["1986-05-05",3.2207,3.2282,3.1985,3.2282,308400.0],["1986-05-06",3.2282,3.2282,3.1836,3.1911,93600.0],["1986-05-07",3.1873,3.1873,3.1614,3.1873,562800.0],["1986-05-08",3.1873,3.2467,3.1873,3.2467,553200.0],["1986-05-09",3.2467,3.2764,3.2467,3.2764,634800.0],["1986-05-12",3.2764,3.2801,3.2541,3.2616,322800.0],["1986-05-13",3.2615,3.2838,3.2541,3.2727,322800.0],["1986-05-14",3.3024,3.3395,3.3024,3.3321,640800.0],["1986-05-15",3.4582,3.4582,3.3395,3.4582,334800.0],["1986-05-16",3.4582,3.5027,3.4285,3.4953,570000.0],["1986-05-19",3.4953,3.5473,3.4953,3.5473,338400.0],["1986-05-20",3.5473,3.5769,3.5176,3.5695,482400.0],["1986-05-21",3.5695,3.6808,3.5547,3.6363,623400.0],["1986-05-22",3.6363,3.7402,3.6215,3.7402,655200.0],["1986-05-23",3.7402,3.8144,3.6957,3.7105,560400.0],["1986-05-27",3.7105,3.7328,3.666,3.6957,622800.0],["1986-05-28",3.6957,3.7105,3.6586,3.666,868800.0],["1986-05-29",3.666,3.6808,3.6215,3.6734,312000.0],["1986-05-30",3.6734,3.6808,3.6512,3.6586,337800.0],["1986-06-02",3.6586,3.6957,3.6066,3.6066,671400.0],["1986-06-03",3.5027,3.5027,3.3988,3.4434,2609400.0],["1986-06-04",3.4434,3.5324,3.4434,3.5027,1087800.0],["1986-06-05",3.5027,3.5027,3.4434,3.4582,283200.0],["1986-06-06",3.4582,3.4731,3.3988,3.4359,377400.0],["1986-06-09",3.4359,3.473,3.3914,3.3914,330600.0],["1986-06-10",3.3914,3.3914,3.2059,3.3246,924000.0],["1986-06-11",3.332,3.3988,3.332,3.3617,868800.0],["1986-06-12",3.3617,3.3692,3.3246,3.3395,423600.0],["1986-06-13",3.3395,3.4656,3.3246,3.4508,616800.0],["1986-06-16",3.4508,3.5102,3.4285,3.5027,283800.0],["1986-06-17",3.5027,3.5102,3.4359,3.4434,345600.0],["1986-06-18",3.4434,3.4582,3.4285,3.4434,573000.0],["1986-06-19",3.4434,3.4656,3.4137,3.4656,351600.0],["1986-06-20",3.4656,3.4656,3.4285,3.4359,596400.0],["1986-06-23",3.4359,3.4434,3.4063,3.4063,583800.0],["1986-06-24",3.4063,3.4359,3.384,3.4137,1003200.0],["1986-06-25",3.4137,3.4359,3.3914,3.4211,266400.0],["1986-06-26",3.4211,3.4285,3.3766,3.3914,424800.0],["1986-06-27",3.3988,3.4434,3.3988,3.4434,1714200.0],["1986-06-30",3.4434,3.5547,3.4359,3.5027,1008000.0],["1986-07-01",3.555,3.7193,3.555,3.7044,740400.0],["1986-07-02",3.7044,3.8239,3.682,3.8239,438600.0],["1986-07-03",3.8239,3.9135,3.8089,3.8836,463800.0],["1986-07-07",3.8538,3.8538,3.7193,3.7417,640200.0],["1986-07-08",3.6894,3.6894,3.555,3.5924,556200.0],["1986-07-09",3.5924,3.6745,3.5849,3.5849,528600.0],["1986-07-10",3.5849,3.6446,3.5699,3.6446,553200.0],["1986-07-11",3.6446,3.6596,3.57,3.57,976800.0],["1986-07-14",3.57,3.5774,3.5251,3.5625,439800.0],["1986-07-15",3.5625,3.5849,3.555,3.5849,748800.0],["1986-07-16",3.5849,3.6297,3.555,3.5774,814200.0],["1986-07-17",3.5774,3.6297,3.555,3.5849,187200.0],["1986-07-18",3.5849,3.7492,3.5849,3.7193,315000.0],["1986-07-21",3.7492,3.8388,3.7492,3.8089,694800.0],["1986-07-22",3.8089,3.8538,3.7641,3.8538,701400.0],["1986-07-23",3.8538,3.906,3.8239,3.8538,406200.0],["1986-07-24",3.8538,3.8687,3.7641,3.8089,554400.0],["1986-07-25",3.8089,3.8164,3.7492,3.7865,197400.0],["1986-07-28",3.7865,3.8388,3.7641,3.7791,409200.0],["1986-07-29",3.7641,3.7641,3.7044,3.7567,415200.0],["1986-07-30",3.7567,3.8164,3.7343,3.8164,719400.0],["1986-07-31",3.8164,3.8986,3.794,3.8762,407400.0],["1986-08-01",3.8762,3.9882,3.8538,3.9658,734400.0],["1986-08-04",3.9658,3.9733,3.7492,3.794,738000.0],["1986-08-05",3.794,3.8687,3.7791,3.8463,819600.0],["1986-08-06",3.8388,3.8388,3.7716,3.7716,597000.0],["1986-08-07",3.7791,3.8986,3.7791,3.8986,384000.0],["1986-08-08",3.8986,3.9359,3.8836,3.8911,645600.0],["1986-08-11",3.906,3.9658,3.906,3.9658,804000.0],["1986-08-12",4.0031,4.1077,4.0031,4.0629,1050000.0],["1986-08-13",4.0629,4.0853,4.033,4.0479,804000.0],["1986-08-14",4.0629,4.1824,4.0629,4.1226,686400.0],["1986-08-15",4.1226,4.1226,4.0629,4.0778,1007400.0],["1986-08-18",4.0778,4.1376,4.0778,4.1226,819600.0],["1986-08-19",4.145,4.1824,4.145,4.1525,462600.0],["1986-08-20",4.1525,4.1898,4.1376,4.1674,1008000.0],["1986-08-21",4.1674,4.1824,4.1376,4.1674,678600.0],["1986-08-22",4.1674,4.1824,4.1525,4.1824,459600.0],["1986-08-25",4.1824,4.2421,4.1674,4.2122,181800.0],["1986-08-26",4.2122,4.3168,4.2122,4.3019,473400.0],["1986-08-27",4.3168,4.4139,4.3168,4.399,647400.0],["1986-08-28",4.399,4.4288,4.3915,4.4064,463800.0],["1986-08-29",4.4064,4.4736,4.3915,4.4662,594000.0],["1986-09-02",4.4662,4.5857,4.3467,4.3616,1353000.0],["1986-09-03",4.3616,4.3915,4.2421,4.2421,567600.0],["1986-09-04",4.2571,4.3317,4.2571,4.272,397800.0],["1986-09-05",4.272,4.2869,4.1376,4.1674,1012800.0],["1986-09-08",4.1525,4.1525,3.8836,3.8836,1124400.0],["1986-09-09",3.9732,4.033,3.9732,4.0031,1945200.0],["1986-09-10",4.0031,4.0255,3.8986,3.8986,638400.0],["1986-09-11",3.8986,3.9583,3.8015,3.8687,1089600.0],["1986-09-12",3.8538,3.8538,3.7044,3.7791,1233000.0],["1986-09-15",3.7791,3.8538,3.7791,3.7791,408000.0],["1986-09-16",3.7641,3.7641,3.6596,3.7343,1465800.0],["1986-09-17",3.7492,3.8836,3.7492,3.8239,493200.0],["1986-09-18",3.8239,3.8538,3.7791,3.8538,1627800.0],["1986-09-19",3.8538,3.9733,3.8388,3.9733,605400.0],["1986-09-22",3.9807,4.1301,3.9807,4.0703,1227600.0],["1986-09-23",4.0703,4.0853,3.9882,4.033,1410000.0],["1986-09-24",4.033,4.0629,3.9807,3.9807,1417800.0],["1986-09-25",3.9807,3.9957,3.9135,3.921,429600.0],["1986-09-26",3.9135,3.9135,3.8687,3.8986,354600.0],["1986-09-29",3.8687,3.8687,3.7193,3.8015,983400.0],["1986-09-30",3.8239,3.8836,3.8239,3.8687,886200.0],["1986-10-01",3.8973,4.0628,3.8822,4.0177,850800.0],["1986-10-02",4.0177,4.0628,3.9725,4.0402,363000.0],["1986-10-03",4.0402,4.0929,3.9951,4.0327,490200.0],["1986-10-06",4.0252,4.0252,4.0026,4.0101,258600.0],["1986-10-07",4.0101,4.0252,4.0026,4.0252,320400.0],["1986-10-08",4.0252,4.0402,4.0101,4.0101,390600.0],["1986-10-09",4.0101,4.0252,3.9725,4.0026,508800.0],["1986-10-10",4.0026,4.0854,3.9876,4.0252,650400.0],["1986-10-13",4.0252,4.0327,3.98,4.0177,159000.0],["1986-10-14",4.0177,4.0327,4.0101,4.0252,438600.0],["1986-10-15",4.0252,4.0779,4.0101,4.0478,621600.0],["1986-10-16",4.0478,4.0628,4.0026,4.0026,631800.0],["1986-10-17",4.0026,4.0553,3.9575,4.0327,847200.0],["1986-10-20",4.0327,4.0929,4.0327,4.0929,439800.0],["1986-10-21",4.0929,4.123,4.0628,4.0929,337200.0],["1986-10-22",4.0929,4.1982,4.0929,4.1079,939000.0],["1986-10-23",4.138,4.1982,4.138,4.1757,929400.0],["1986-10-24",4.1757,4.1757,4.1079,4.1305,1039200.0],["1986-10-27",4.1155,4.1155,4.0703,4.0778,323400.0],["1986-10-28",4.0779,4.0854,4.0478,4.0628,337200.0],["1986-10-29",4.0628,4.1004,4.0553,4.0929,532200.0],["1986-10-30",4.1079,4.1456,4.1079,4.1305,1217400.0],["1986-10-31",4.1079,4.1079,3.9876,4.0402,1309200.0],["1986-11-03",4.0402,4.0929,3.9424,3.9876,1347000.0],["1986-11-04",3.9876,4.0402,3.9725,4.0026,669600.0],["1986-11-05",3.9876,3.9876,3.8973,3.9123,1776000.0],["1986-11-06",3.8521,3.8521,3.7318,3.7844,1615200.0],["1986-11-07",3.7844,3.7844,3.7318,3.7318,1567200.0],["1986-11-10",3.7318,3.8371,3.7167,3.8371,630600.0],["1986-11-11",3.8371,3.8822,3.8296,3.8371,520200.0],["1986-11-12",3.8145,3.8145,3.7468,3.7769,1626600.0],["1986-11-13",3.7318,3.7318,3.5888,3.6114,1683600.0],["1986-11-14",3.5813,3.5813,3.5211,3.5512,2739600.0],["1986-11-17",3.5512,3.6114,3.4985,3.5813,927600.0],["1986-11-18",3.5813,3.6114,3.4985,3.5662,1182000.0],["1986-11-19",3.5211,3.5211,3.4684,3.4985,1308600.0],["1986-11-20",3.5813,3.6866,3.5813,3.664,833400.0],["1986-11-21",3.6716,3.7318,3.6716,3.7167,547800.0],["1986-11-24",3.7167,3.792,3.6716,3.7468,978600.0],["1986-11-25",3.7468,3.7468,3.6565,3.7468,532800.0],["1986-11-26",3.7468,3.7619,3.7092,3.7167,1171200.0],["1986-11-28",3.7167,3.7242,3.649,3.664,459600.0],["1986-12-01",3.6565,3.6565,3.5963,3.6114,886800.0],["1986-12-02",3.6415,3.7393,3.6415,3.7092,1014000.0],["1986-12-03",3.7543,3.8446,3.7543,3.807,1300200.0],["1986-12-04",3.807,3.8672,3.807,3.822,1062000.0],["1986-12-05",3.822,3.8521,3.8145,3.822,588600.0],["1986-12-08",3.822,3.822,3.7844,3.7995,1214400.0],["1986-12-09",3.7995,3.807,3.7619,3.7769,947400.0],["1986-12-10",3.7769,3.792,3.7619,3.792,765000.0],["1986-12-11",3.792,3.792,3.7543,3.7619,484200.0],["1986-12-12",3.7619,3.7619,3.7167,3.7543,602400.0],["1986-12-15",3.7318,3.7318,3.6415,3.6415,819000.0],["1986-12-16",3.6866,3.7543,3.6866,3.7393,1116000.0],["1986-12-17",3.7468,3.807,3.7468,3.792,897600.0],["1986-12-18",3.7919,3.822,3.7694,3.7694,1189800.0],["1986-12-19",3.7694,3.807,3.7167,3.7619,878400.0],["1986-12-22",3.7619,3.7919,3.7393,3.7694,817800.0],["1986-12-23",3.7694,3.7769,3.7017,3.7092,1423200.0],["1986-12-24",3.7167,3.7543,3.7167,3.7167,841200.0],["1986-12-26",3.7167,3.7543,3.7017,3.7318,304200.0],["1986-12-29",3.7606,3.7682,3.6999,3.7682,255000.0],["1986-12-30",3.7606,3.7606,3.7302,3.7454,483000.0],["1986-12-31",3.7454,3.8061,3.6848,3.6848,630000.0],["1987-01-02",3.7454,3.7985,3.7454,3.7682,579600.0],["1987-01-05",3.7833,4.0032,3.7833,3.9274,888600.0],["1987-01-06",3.9425,4.0866,3.9425,4.0032,1162800.0],["1987-01-07",4.0032,4.0942,4.0032,4.0942,979800.0],["1987-01-08",4.1245,4.1852,4.1245,4.1776,1014600.0],["1987-01-09",4.1776,4.2155,4.1245,4.17,796200.0],["1987-01-12",4.17,4.2306,4.1624,4.17,870000.0],["1987-01-13",4.17,4.2155,4.1245,4.2003,567000.0],["1987-01-14",4.2003,4.2079,4.1093,4.1472,775800.0],["1987-01-15",4.1472,4.1548,4.0032,4.1169,1105200.0],["1987-01-16",4.1018,4.1018,4.0259,4.0563,1250400.0],["1987-01-19",4.0563,4.0714,4.0411,4.0638,871200.0],["1987-01-20",4.0638,4.1624,4.0638,4.1018,1104600.0],["1987-01-21",4.1018,4.1245,4.0411,4.0411,1855200.0],["1987-01-22",4.0411,4.0942,4.0032,4.0942,1311600.0],["1987-01-23",4.1018,4.2458,4.1018,4.1852,1158000.0],["1987-01-26",4.1852,4.2155,4.1245,4.2155,1404600.0],["1987-01-27",4.2155,4.3065,4.2003,4.2913,1124400.0],["1987-01-28",4.2913,4.3595,4.2761,4.3368,1482600.0],["1987-01-29",4.1548,4.1548,4.0032,4.0638,11151000.0],["1987-01-30",4.0638,4.1093,3.8743,3.8895,4948800.0],["1987-02-02",3.8667,3.8667,3.6696,3.7302,7908600.0],["1987-02-03",3.7302,3.8667,3.6696,3.7378,9495000.0],["1987-02-04",3.7378,3.8136,3.7302,3.8136,4052400.0],["1987-02-05",3.8212,3.988,3.8212,3.9577,3412200.0],["1987-02-06",3.9577,4.0184,3.9122,3.9274,2284800.0],["1987-02-09",3.9274,3.9653,3.9274,3.9501,1498200.0],["1987-02-10",3.9501,3.9577,3.9122,3.9122,747000.0],["1987-02-11",3.9122,3.9501,3.9122,3.9501,1099200.0],["1987-02-12",3.9501,3.9653,3.9198,3.9274,691800.0],["1987-02-13",3.9274,3.9425,3.897,3.9425,1097400.0],["1987-02-17",3.9425,3.9729,3.9122,3.9577,2008800.0],["1987-02-18",3.9577,4.0259,3.9425,3.9577,2346000.0],["1987-02-19",3.9577,4.0032,3.9501,3.9956,3083400.0],["1987-02-20",4.0032,4.079,4.0032,4.0638,1099200.0],["1987-02-23",4.0638,4.1093,3.9577,4.0411,1265400.0],["1987-02-24",4.0487,4.0942,4.0487,4.0714,659400.0],["1987-02-25",4.079,4.1472,4.079,4.1321,621000.0],["1987-02-26",4.1321,4.1776,4.1245,4.1776,535200.0],["1987-02-27",4.1776,4.2003,4.17,4.1852,480600.0],["1987-03-02",4.1852,4.2079,4.1397,4.1397,706200.0],["1987-03-03",4.1397,4.1397,4.0638,4.0866,1393200.0],["1987-03-04",4.0866,4.1018,3.988,4.0487,1050600.0],["1987-03-05",4.0638,4.1018,4.0638,4.0638,1308000.0],["1987-03-06",4.0638,4.0942,4.0335,4.0335,762600.0],["1987-03-09",4.0335,4.0411,3.9956,4.0108,363000.0],["1987-03-10",4.0108,4.0411,4.0108,4.0184,372600.0],["1987-03-11",4.0184,4.0638,4.0032,4.0259,650400.0],["1987-03-12",4.0259,4.0638,4.0184,4.0411,630000.0],["1987-03-13",4.0487,4.1321,4.0487,4.0638,1222800.0],["1987-03-16",4.0638,4.0714,4.0335,4.0411,921000.0],["1987-03-17",4.0411,4.1018,4.0411,4.0714,1057200.0],["1987-03-18",4.0714,4.1245,4.0487,4.0638,1911600.0],["1987-03-19",4.0638,4.17,4.0638,4.1548,980400.0],["1987-03-20",4.1548,4.17,4.1245,4.1548,1090800.0],["1987-03-23",4.1548,4.1852,4.0942,4.1169,1089000.0],["1987-03-24",4.1169,4.1245,4.0638,4.1018,1034400.0],["1987-03-25",4.1018,4.1018,4.0411,4.0563,1657800.0],["1987-03-26",4.0487,4.0487,3.988,4.0259,1787400.0],["1987-03-27",4.0335,4.1093,4.0335,4.0335,2496600.0],["1987-03-30",3.9956,3.9956,3.897,3.9046,1105200.0],["1987-03-31",3.9337,3.9337,3.8496,3.9184,1412400.0],["1987-04-01",3.9107,3.9107,3.8191,3.8649,933000.0],["1987-04-02",3.8649,3.9566,3.8496,3.9489,1222800.0],["1987-04-03",3.9489,4.033,3.9413,3.9948,2261400.0],["1987-04-06",3.9948,3.9948,3.9642,3.9948,913200.0],["1987-04-07",3.9948,4.0635,3.9642,4.0329,1615800.0],["1987-04-08",4.0329,4.0864,4.01,4.0864,1400400.0],["1987-04-09",4.0864,4.0864,3.9871,3.9871,1365000.0],["1987-04-10",3.926,3.926,3.8955,3.9184,1531800.0],["1987-04-13",3.8955,3.8955,3.7427,3.7503,1789200.0],["1987-04-14",3.7351,3.7351,3.651,3.6663,3870000.0],["1987-04-15",3.7274,3.8649,3.7274,3.8496,3328800.0],["1987-04-16",3.8496,3.926,3.8496,3.9107,1272600.0],["1987-04-20",3.9107,3.9566,3.9107,3.9413,1045200.0],["1987-04-21",3.9413,3.9566,3.8649,3.8955,2945400.0],["1987-04-22",3.8878,3.8878,3.7885,3.7885,1099800.0],["1987-04-23",3.7809,3.7809,3.7121,3.7656,850800.0],["1987-04-24",3.7656,3.7656,3.6205,3.6663,2674800.0],["1987-04-27",3.6663,3.758,3.5747,3.7274,2463000.0],["1987-04-28",3.7274,3.758,3.7121,3.7351,1885200.0],["1987-04-29",3.7351,3.7809,3.6969,3.7198,1979400.0],["1987-04-30",3.7198,3.7885,3.7121,3.7351,1428600.0],["1987-05-01",3.7351,3.842,3.7121,3.842,1828800.0],["1987-05-04",3.842,3.9107,3.7962,3.8878,1185600.0],["1987-05-05",3.8878,3.9107,3.8114,3.8344,1291800.0],["1987-05-06",3.8344,3.8573,3.8114,3.842,1030800.0],["1987-05-07",3.8344,3.8344,3.7427,3.7962,939600.0],["1987-05-08",3.7962,3.7962,3.6434,3.6587,677400.0],["1987-05-11",3.6587,3.6969,3.6205,3.6358,1458600.0],["1987-05-12",3.6358,3.6358,3.5441,3.567,2115600.0],["1987-05-13",3.567,3.567,3.5288,3.5441,1387200.0],["1987-05-14",3.5441,3.6358,3.5441,3.5899,1015800.0],["1987-05-15",3.5899,3.6052,3.5517,3.567,1189200.0],["1987-05-18",3.5594,3.5594,3.5136,3.5212,1118400.0],["1987-05-19",3.5212,3.5441,3.4983,3.5136,1182000.0],["1987-05-20",3.5136,3.5594,3.4219,3.5441,7018200.0],["1987-05-21",3.5747,3.651,3.5747,3.651,3662400.0],["1987-05-22",3.651,3.674,3.5517,3.6205,2672400.0],["1987-05-26",3.651,3.7503,3.651,3.7427,1263000.0],["1987-05-27",3.7427,3.7427,3.651,3.674,716400.0],["1987-05-28",3.674,3.7198,3.651,3.7045,549000.0],["1987-05-29",3.7045,3.7274,3.6663,3.6663,524400.0],["1987-06-01",3.6663,3.6892,3.6205,3.651,546000.0],["1987-06-02",3.651,3.6816,3.6281,3.6434,1140600.0],["1987-06-03",3.6434,3.6969,3.6434,3.6663,487200.0],["1987-06-04",3.6663,3.7809,3.6663,3.7809,1251000.0],["1987-06-05",3.7733,3.7733,3.7274,3.758,412200.0],["1987-06-08",3.758,3.8955,3.7503,3.8649,727800.0],["1987-06-09",3.8649,3.8955,3.8267,3.8344,1065600.0],["1987-06-10",3.8344,3.8878,3.8344,3.8496,757800.0],["1987-06-11",3.8802,3.9107,3.8802,3.8955,446400.0],["1987-06-12",3.8955,3.9107,3.8649,3.9031,985200.0],["1987-06-15",3.9031,3.9718,3.9031,3.9336,1478400.0],["1987-06-16",3.9413,4.0329,3.9413,4.0329,763800.0],["1987-06-17",4.0329,4.0329,3.9718,4.0177,653400.0],["1987-06-18",4.0177,4.0482,3.9871,4.0482,644400.0],["1987-06-19",4.0482,4.0864,4.0329,4.0329,1772400.0],["1987-06-22",4.0329,4.0788,4.0329,4.0329,1462200.0],["1987-06-23",4.0329,4.0559,4.0024,4.0329,996600.0],["1987-06-24",4.0177,4.0177,3.8649,3.8955,1821000.0],["1987-06-25",3.8955,3.9107,3.8038,3.8191,1355400.0],["1987-06-26",3.8191,3.8955,3.8114,3.8955,1187400.0],["1987-06-29",3.8785,3.8785,3.8245,3.8785,633000.0],["1987-06-30",3.8785,3.8862,3.7628,3.8322,1087800.0],["1987-07-01",3.8322,3.8708,3.8091,3.8245,913800.0],["1987-07-02",3.8245,3.8554,3.8091,3.8554,958200.0],["1987-07-06",3.8554,3.8862,3.8399,3.8399,1036800.0],["1987-07-07",3.8399,3.8554,3.8014,3.8091,645000.0],["1987-07-08",3.8091,3.8399,3.7783,3.8168,447600.0],["1987-07-09",3.8168,3.8399,3.7783,3.8168,666600.0],["1987-07-10",3.8168,3.8785,3.8168,3.8785,734400.0],["1987-07-13",3.8862,3.9402,3.8862,3.917,976800.0],["1987-07-14",3.9171,3.9248,3.8631,3.8708,1188000.0],["1987-07-15",3.8708,3.9171,3.8245,3.9016,711000.0],["1987-07-16",3.9016,3.9171,3.8245,3.8245,851400.0],["1987-07-17",3.8245,3.8785,3.8245,3.8477,766200.0],["1987-07-20",3.8477,3.8708,3.8322,3.8322,271200.0],["1987-07-21",3.8245,3.8245,3.7628,3.7937,662400.0],["1987-07-22",3.7937,3.8091,3.7474,3.7628,1330800.0],["1987-07-23",3.7628,3.7783,3.6934,3.6934,601800.0],["1987-07-24",3.6857,3.6857,3.6472,3.6703,1010400.0],["1987-07-27",3.678,3.7551,3.678,3.7551,1215000.0],["1987-07-28",3.7551,3.8168,3.7474,3.8014,1308600.0],["1987-07-29",3.8014,3.8168,3.7783,3.8014,1438200.0],["1987-07-30",3.8014,3.8168,3.7397,3.7474,964200.0],["1987-07-31",3.7474,3.7551,3.7011,3.7474,740400.0],["1987-08-03",3.7474,3.7628,3.7166,3.7397,889800.0],["1987-08-04",3.7397,3.8245,3.7166,3.8245,1148400.0],["1987-08-05",3.8245,3.8785,3.786,3.8708,692400.0],["1987-08-06",3.9325,4.0404,3.9325,3.9325,6775800.0],["1987-08-07",3.971,4.0173,3.971,4.0173,1165200.0],["1987-08-10",4.0173,4.1561,4.0096,4.133,1913400.0],["1987-08-11",4.1715,4.2101,4.1715,4.1792,2380200.0],["1987-08-12",4.1869,4.2717,4.1869,4.2563,1689000.0],["1987-08-13",4.2563,4.3334,4.2563,4.3026,1537200.0],["1987-08-14",4.3026,4.4105,4.2717,4.4105,1301400.0],["1987-08-17",4.4105,4.4414,4.2872,4.3026,2308200.0],["1987-08-18",4.3026,4.3334,4.2486,4.2563,1498800.0],["1987-08-19",4.2563,4.3103,4.2332,4.3026,1624200.0],["1987-08-20",4.318,4.3874,4.318,4.3797,1420800.0],["1987-08-21",4.372,4.372,4.3257,4.3566,1008000.0],["1987-08-24",4.3566,4.372,4.2949,4.3411,922200.0],["1987-08-25",4.3411,4.3643,4.3026,4.318,1225200.0],["1987-08-26",4.318,4.3411,4.2563,4.2872,1150800.0],["1987-08-27",4.2872,4.3026,4.2563,4.2717,766200.0],["1987-08-28",4.2717,4.2872,4.1638,4.1638,1576800.0],["1987-08-31",4.1638,4.1946,4.1561,4.1715,736800.0],["1987-09-01",4.1715,4.2563,4.1484,4.1638,1008000.0],["1987-09-02",4.1638,4.1715,4.0404,4.1638,1072200.0],["1987-09-03",4.1638,4.2101,4.0096,4.1021,1175400.0],["1987-09-04",4.1021,4.1252,4.0096,4.0096,511800.0],["1987-09-08",3.9787,3.9787,3.8554,3.9016,951600.0],["1987-09-09",3.9171,3.9556,3.9171,3.9248,642000.0],["1987-09-10",3.9633,4.0096,3.9633,3.9942,1554600.0],["1987-09-11",4.025,4.0867,4.025,4.0713,892800.0],["1987-09-14",4.0713,4.133,4.0558,4.133,620400.0],["1987-09-15",4.0713,4.0713,3.9556,3.9556,1221000.0],["1987-09-16",3.9556,3.9942,3.9016,3.9479,592200.0],["1987-09-17",3.9479,3.9787,3.9325,3.971,654600.0],["1987-09-18",3.9787,4.0867,3.9787,3.9942,1843200.0],["1987-09-21",3.9942,4.0096,3.9171,3.9325,1023600.0],["1987-09-22",3.9325,3.971,3.9016,3.9556,477600.0],["1987-09-23",3.9556,3.9864,3.9248,3.9787,1164600.0],["1987-09-24",3.9787,4.0096,3.9479,3.9942,345000.0],["1987-09-25",3.9942,4.0558,3.9864,4.025,1189800.0],["1987-09-28",4.025,4.0558,3.9864,4.0327,966600.0],["1987-09-29",4.0327,4.0327,3.9556,3.971,634800.0],["1987-09-30",3.971,3.971,3.9479,3.9633,584400.0],["1987-10-01",3.9633,3.9942,3.8939,3.9942,1582800.0],["1987-10-02",4.0315,4.0471,3.9848,4.0004,328200.0],["1987-10-05",4.0237,4.0782,4.0237,4.0782,1350000.0],["1987-10-06",4.0782,4.1093,3.9537,4.016,758400.0],["1987-10-07",4.0082,4.0082,3.9226,3.9693,577200.0],["1987-10-08",3.9693,3.9848,3.8058,3.8447,720000.0],["1987-10-09",3.8525,3.9226,3.8525,3.8914,580200.0],["1987-10-12",3.8914,3.9148,3.8836,3.8836,419400.0],["1987-10-13",3.907,4.0471,3.907,4.0237,1054800.0],["1987-10-14",4.0237,4.0237,3.9459,3.9615,1861200.0],["1987-10-15",3.9615,4.0315,3.9226,3.9693,1024200.0],["1987-10-16",3.9615,3.9615,3.7202,3.798,1018800.0],["1987-10-19",3.6424,3.6424,3.1754,3.2688,2864400.0],["1987-10-20",3.2688,3.5334,2.8641,3.082,2070000.0],["1987-10-21",3.1131,3.4167,3.1131,3.3622,1629600.0],["1987-10-22",3.3622,3.4867,2.8641,3.2844,5613000.0],["1987-10-23",3.2844,3.3622,3.1754,3.3622,1221000.0],["1987-10-26",3.3311,3.3311,3.1598,3.1598,1743000.0],["1987-10-27",3.191,3.2844,3.191,3.2221,1587000.0],["1987-10-28",3.1598,3.1598,3.0197,3.1287,3081600.0],["1987-10-29",3.2299,3.3155,3.2299,3.2999,1370400.0],["1987-10-30",3.2999,3.4089,3.2999,3.3778,1948200.0],["1987-11-02",3.3778,3.4089,3.3466,3.3855,867000.0],["1987-11-03",3.3778,3.3778,3.3233,3.3622,2693400.0],["1987-11-04",3.3311,3.3311,3.2844,3.3233,909000.0],["1987-11-05",3.3233,3.3778,3.2688,3.3466,1161600.0],["1987-11-06",3.3466,3.3855,3.3155,3.3155,705600.0],["1987-11-09",3.3155,3.3544,3.2688,3.3544,949200.0],["1987-11-10",3.3544,3.3778,3.3233,3.3466,979200.0],["1987-11-11",3.3622,3.4089,3.3622,3.3933,1086000.0],["1987-11-12",3.3933,3.44,3.37,3.3933,756600.0],["1987-11-13",3.3778,3.3778,3.2766,3.2766,1158600.0],["1987-11-16",3.2766,3.3466,3.2766,3.3155,1183800.0],["1987-11-17",3.2688,3.2688,3.1598,3.2299,988800.0],["1987-11-18",3.2299,3.3155,3.1754,3.3155,751200.0],["1987-11-19",3.3155,3.3155,3.2065,3.2143,737400.0],["1987-11-20",3.191,3.191,3.0976,3.1365,1396200.0],["1987-11-23",3.1365,3.1676,3.0509,3.1365,429600.0],["1987-11-24",3.1365,3.191,3.1209,3.1598,1759800.0],["1987-11-25",3.1598,3.191,3.1131,3.1754,900000.0],["1987-11-27",3.1287,3.1287,3.0509,3.0664,447600.0],["1987-11-30",2.9886,2.9886,2.8018,2.8641,1285800.0],["1987-12-01",2.9497,2.9886,2.9497,2.9497,703800.0],["1987-12-02",2.973,3.0431,2.973,3.0353,526800.0],["1987-12-03",3.0353,3.0664,2.9263,2.9419,765000.0],["1987-12-04",2.9264,2.9264,2.8485,2.8641,818400.0],["1987-12-07",2.8641,2.9264,2.8641,2.8952,777600.0],["1987-12-08",2.8952,2.903,2.8485,2.8952,1855800.0],["1987-12-09",2.8952,2.9108,2.8174,2.8874,913800.0],["1987-12-10",2.8641,2.8641,2.724,2.7396,1079400.0],["1987-12-11",2.7396,2.833,2.7396,2.7707,1137000.0],["1987-12-14",2.7707,2.8096,2.7707,2.8096,1074000.0],["1987-12-15",2.8096,2.8485,2.7785,2.8252,859800.0],["1987-12-16",2.8485,2.9575,2.8485,2.9108,1297800.0],["1987-12-17",2.9108,2.9264,2.8174,2.8174,1823400.0],["1987-12-18",2.8174,2.8797,2.7707,2.8407,1752000.0],["1987-12-21",2.8719,2.9575,2.8719,2.9108,1813200.0],["1987-12-22",2.9108,2.9497,2.8719,2.9497,2069400.0],["1987-12-23",2.9497,3.0431,2.9264,3.0431,1056000.0],["1987-12-24",3.0431,3.0664,2.9964,3.0509,535800.0],["1987-12-28",3.0042,3.0042,2.973,2.9964,915600.0],["1987-12-29",2.9964,3.012,2.9186,2.9886,781200.0],["1987-12-30",2.9886,3.0742,2.973,3.0197,1246200.0],["1987-12-31",2.9886,3.082,2.973,3.082,1126800.0],["1988-01-04",3.0976,3.1676,3.0976,3.1443,1923600.0],["1988-01-05",3.1506,3.2057,3.1506,3.1742,753600.0],["1988-01-06",3.1584,3.1742,3.1191,3.1427,1681800.0],["1988-01-07",3.1269,3.1348,3.0639,3.1348,780600.0],["1988-01-08",3.1191,3.1191,2.867,2.867,726600.0],["1988-01-11",2.8985,2.93,2.867,2.93,891600.0],["1988-01-12",2.9458,2.9615,2.8513,2.9615,651000.0],["1988-01-13",3.0088,3.0718,2.9458,3.0167,572400.0],["1988-01-14",3.0482,3.0482,2.9852,2.993,607200.0],["1988-01-15",3.0718,3.1348,3.0403,3.0403,572400.0],["1988-01-18",3.0403,3.1033,3.0324,3.1033,470400.0],["1988-01-19",3.0876,3.1112,3.0403,3.0403,787200.0],["1988-01-20",3.0245,3.0718,3.0245,3.0639,742200.0],["1988-01-21",3.0876,3.2451,3.0245,3.1348,1084200.0],["1988-01-22",3.1348,3.1821,3.1112,3.1821,434400.0],["1988-01-25",3.1506,3.1663,3.1112,3.1348,773400.0],["1988-01-26",3.1506,3.1506,3.1348,3.1506,366000.0],["1988-01-27",3.1348,3.1348,3.0876,3.1191,888600.0],["1988-01-28",3.1348,3.1348,3.1033,3.1269,2572200.0],["1988-01-29",3.1348,3.1427,3.1033,3.1269,1088400.0],["1988-02-01",3.1506,3.1978,3.1506,3.1663,966600.0],["1988-02-02",3.1663,3.1663,3.1269,3.1584,379800.0],["1988-02-03",3.1821,3.1978,3.1427,3.1742,669000.0],["1988-02-04",3.2293,3.2293,3.1269,3.1348,918600.0],["1988-02-05",3.1269,3.1348,3.0876,3.0876,619200.0],["1988-02-08",3.0718,3.1427,3.0718,3.1112,402000.0],["1988-02-09",3.1191,3.1427,3.0718,3.1191,480600.0],["1988-02-10",3.1427,3.1742,3.0876,3.1742,1228200.0],["1988-02-11",3.1821,3.1978,3.1191,3.1348,1212600.0],["1988-02-12",3.1191,3.1742,3.1191,3.1506,634200.0],["1988-02-16",3.1191,3.1427,3.1191,3.1348,496200.0],["1988-02-17",3.1269,3.1427,3.1033,3.1033,504000.0],["1988-02-18",3.0954,3.1348,3.0954,3.0954,331800.0],["1988-02-19",3.1191,3.1821,3.1112,3.1821,975600.0],["1988-02-22",3.1742,3.2923,3.1742,3.2766,741000.0],["1988-02-23",3.3554,3.4026,3.2766,3.3239,844800.0],["1988-02-24",3.2923,3.3317,3.2766,3.2923,215400.0],["1988-02-25",3.3002,3.3317,3.1821,3.1978,515400.0],["1988-02-26",3.1978,3.2215,3.1663,3.2136,728400.0],["1988-02-29",3.2136,3.3239,3.2136,3.3081,811800.0],["1988-03-01",3.3239,3.3239,3.2372,3.2766,1147200.0],["1988-03-02",3.2923,3.3002,3.2451,3.2845,790800.0],["1988-03-03",3.2923,3.3002,3.2766,3.2845,973200.0],["1988-03-04",3.2845,3.3632,3.2451,3.3475,1816800.0],["1988-03-07",3.4026,3.4656,3.379,3.4262,1008000.0],["1988-03-08",3.4341,3.4656,3.4026,3.4499,418800.0],["1988-03-09",3.4971,3.505,3.4499,3.4656,756000.0],["1988-03-10",3.4893,3.4893,3.4184,3.4184,1129200.0],["1988-03-11",3.4341,3.4656,3.3869,3.442,1597200.0],["1988-03-14",3.4578,3.4971,3.442,3.4814,474600.0],["1988-03-15",3.4814,3.4893,3.4499,3.4656,376800.0],["1988-03-16",3.4735,3.4735,3.4184,3.4499,614400.0],["1988-03-17",3.4656,3.4656,3.4262,3.4499,1140000.0],["1988-03-18",3.4499,3.4499,3.3239,3.3947,1327200.0],["1988-03-21",3.3396,3.3475,3.2923,3.3239,801000.0],["1988-03-22",3.3396,3.3396,3.2923,3.3081,367800.0],["1988-03-23",3.2923,3.2923,3.2215,3.2687,1316400.0],["1988-03-24",3.253,3.253,3.1427,3.1821,929400.0],["1988-03-25",3.2057,3.2293,3.1663,3.1742,759000.0],["1988-03-28",3.1821,3.1978,3.1506,3.1506,3017400.0],["1988-03-29",3.1663,3.1663,3.1269,3.1427,1801800.0],["1988-03-30",3.1427,3.1506,3.0876,3.0954,1850400.0],["1988-03-31",3.0876,3.1427,3.0797,3.1348,2053200.0],["1988-04-04",3.1348,3.1821,3.1191,3.1427,793800.0],["1988-04-05",3.1411,3.2208,3.1411,3.2208,504000.0],["1988-04-06",3.2049,3.2527,3.1411,3.2527,2434800.0],["1988-04-07",3.2527,3.2926,3.2288,3.2687,1263000.0],["1988-04-08",3.2926,3.3324,3.2846,3.3324,757200.0],["1988-04-11",3.3165,3.3165,3.2607,3.2766,420600.0],["1988-04-12",3.2766,3.2846,3.2687,3.2766,346800.0],["1988-04-13",3.2766,3.2766,3.2208,3.2527,598200.0],["1988-04-14",3.1889,3.2208,3.1252,3.1491,405600.0],["1988-04-15",3.1411,3.1411,3.0933,3.1252,630000.0],["1988-04-18",3.1411,3.1411,3.1252,3.1252,291600.0],["1988-04-19",3.1252,3.173,3.1092,3.1331,736800.0],["1988-04-20",3.1252,3.1411,3.0933,3.0933,532800.0],["1988-04-21",3.1092,3.1491,3.0773,3.1172,1366200.0],["1988-04-22",3.1252,3.2049,3.1252,3.1889,638400.0],["1988-04-25",3.1969,3.2527,3.181,3.2288,334800.0],["1988-04-26",3.2368,3.3085,3.2208,3.2288,861600.0],["1988-04-27",3.2288,3.2288,3.1969,3.1969,221400.0],["1988-04-28",3.1889,3.2049,3.173,3.173,708000.0],["1988-04-29",3.181,3.2208,3.173,3.2049,616800.0],["1988-05-02",3.2049,3.2766,3.1969,3.2766,460200.0],["1988-05-03",3.2687,3.3165,3.2687,3.2926,466200.0],["1988-05-04",3.2926,3.3005,3.2766,3.2766,325200.0],["1988-05-05",3.2846,3.2846,3.2049,3.2368,833400.0],["1988-05-06",3.2129,3.2527,3.181,3.181,429600.0],["1988-05-09",3.1969,3.2049,3.181,3.2049,398400.0],["1988-05-10",3.2049,3.2607,3.2049,3.2527,490200.0],["1988-05-11",3.2208,3.2208,3.157,3.1889,1081200.0],["1988-05-12",3.173,3.1889,3.173,3.1889,306000.0],["1988-05-13",3.1889,3.2208,3.165,3.1889,321600.0],["1988-05-16",3.181,3.2208,3.165,3.2129,491400.0],["1988-05-17",3.2288,3.2368,3.157,3.1889,670800.0],["1988-05-18",3.173,3.181,3.1411,3.157,477600.0],["1988-05-19",3.165,3.173,3.1252,3.173,811200.0],["1988-05-20",3.1969,3.2049,3.165,3.181,249000.0],["1988-05-23",3.165,3.2208,3.165,3.2208,319800.0],["1988-05-24",3.2129,3.3484,3.2129,3.3245,499800.0],["1988-05-25",3.4281,3.444,3.3962,3.3962,701400.0],["1988-05-26",3.4122,3.4122,3.3882,3.4122,672600.0],["1988-05-27",3.3803,3.4042,3.3803,3.3882,437400.0],["1988-05-31",3.3803,3.4361,3.3803,3.4281,424200.0],["1988-06-01",3.4281,3.444,3.3962,3.444,1314000.0],["1988-06-02",3.4361,3.444,3.3882,3.3962,535200.0],["1988-06-03",3.3882,3.3962,3.3484,3.3643,490200.0],["1988-06-06",3.3803,3.3962,3.3643,3.3882,718200.0],["1988-06-07",3.3564,3.4122,3.3484,3.3643,514200.0],["1988-06-08",3.3564,3.4919,3.3484,3.46,753000.0],["1988-06-09",3.46,3.46,3.4281,3.452,476400.0],["1988-06-10",3.4441,3.4919,3.4361,3.468,464400.0],["1988-06-13",3.4839,3.4839,3.444,3.452,367200.0],["1988-06-14",3.4759,3.5557,3.4759,3.5317,745200.0],["1988-06-15",3.5158,3.5158,3.4839,3.5158,756000.0],["1988-06-16",3.5078,3.5158,3.46,3.46,370800.0],["1988-06-17",3.4999,3.5078,3.4839,3.4919,1036200.0],["1988-06-20",3.4839,3.5078,3.4839,3.5078,492000.0],["1988-06-21",3.5078,3.5078,3.4759,3.5078,657600.0],["1988-06-22",3.5397,3.5716,3.5078,3.5158,1091400.0],["1988-06-23",3.5238,3.5238,3.46,3.46,449400.0],["1988-06-24",3.4759,3.4919,3.46,3.4759,276000.0],["1988-06-27",3.46,3.4919,3.452,3.46,397800.0],["1988-06-28",3.452,3.5158,3.452,3.4999,320400.0],["1988-06-29",3.4999,3.4999,3.46,3.4919,542400.0],["1988-06-30",3.4759,3.5158,3.4759,3.5158,431400.0],["1988-07-01",3.4919,3.5238,3.4919,3.5158,834000.0],["1988-07-05",3.5222,3.627,3.5222,3.619,448800.0],["1988-07-06",3.627,3.6593,3.6109,3.6431,638400.0],["1988-07-07",3.627,3.6996,3.619,3.6835,702600.0],["1988-07-08",3.6834,3.6996,3.6754,3.6996,592800.0],["1988-07-11",3.7076,3.756,3.6915,3.7399,689400.0],["1988-07-12",3.7399,3.7399,3.6512,3.6915,1429800.0],["1988-07-13",3.7076,3.7399,3.6915,3.7237,834000.0],["1988-07-14",3.7076,3.756,3.7076,3.7479,442200.0],["1988-07-15",3.7399,3.7802,3.7399,3.756,455400.0],["1988-07-18",3.7479,3.7479,3.6431,3.6915,488400.0],["1988-07-19",3.6754,3.6754,3.5625,3.6109,793800.0],["1988-07-20",3.5787,3.5787,3.5222,3.5303,676200.0],["1988-07-21",3.5464,3.5464,3.4578,3.4578,770400.0],["1988-07-22",3.4416,3.4658,3.3691,3.4094,574200.0],["1988-07-25",3.4013,3.4013,3.361,3.361,474000.0],["1988-07-26",3.361,3.3852,3.3449,3.361,462000.0],["1988-07-27",3.3691,3.3691,3.2966,3.2966,493200.0],["1988-07-28",3.3127,3.361,3.3046,3.3449,497400.0],["1988-07-29",3.361,3.4819,3.3449,3.4658,727200.0],["1988-08-01",3.4658,3.5061,3.4336,3.4497,252000.0],["1988-08-02",3.4416,3.49,3.4175,3.4739,391200.0],["1988-08-03",3.49,3.5464,3.49,3.5061,1048800.0],["1988-08-04",3.5142,3.5142,3.4819,3.4981,474000.0],["1988-08-05",3.49,3.5061,3.4578,3.4819,275400.0],["1988-08-08",3.4658,3.4981,3.4658,3.4739,463800.0],["1988-08-09",3.4819,3.4819,3.4255,3.4255,455400.0],["1988-08-10",3.4255,3.4255,3.3369,3.353,384000.0],["1988-08-11",3.3369,3.4578,3.3288,3.4578,645000.0],["1988-08-12",3.4336,3.4497,3.3772,3.4497,426000.0],["1988-08-15",3.4255,3.4416,3.4013,3.4255,773400.0],["1988-08-16",3.4094,3.4819,3.4013,3.4658,408600.0],["1988-08-17",3.4739,3.4739,3.4497,3.4658,330000.0],["1988-08-18",3.4658,3.5464,3.4658,3.49,391200.0],["1988-08-19",3.49,3.5061,3.49,3.5061,187800.0],["1988-08-22",3.4981,3.5142,3.49,3.4981,847200.0],["1988-08-23",3.4981,3.5303,3.4981,3.5222,319800.0],["1988-08-24",3.5303,3.5787,3.5303,3.5706,742800.0],["1988-08-25",3.5464,3.5706,3.5384,3.5545,382200.0],["1988-08-26",3.5706,3.5787,3.5303,3.5303,696600.0],["1988-08-29",3.5464,3.5706,3.5303,3.5303,421200.0],["1988-08-30",3.5464,3.5464,3.5142,3.5222,438000.0],["1988-08-31",3.5223,3.5303,3.4013,3.4497,538200.0],["1988-09-01",3.4497,3.4497,3.4094,3.4255,598200.0],["1988-09-02",3.4497,3.5303,3.4497,3.5303,499200.0],["1988-09-06",3.5384,3.5706,3.5142,3.5625,302400.0],["1988-09-07",3.5787,3.6029,3.5706,3.5948,525000.0],["1988-09-08",3.5787,3.6351,3.5787,3.627,571200.0],["1988-09-09",3.627,3.7076,3.5948,3.6593,526800.0],["1988-09-12",3.6432,3.6512,3.619,3.619,192000.0],["1988-09-13",3.6109,3.6512,3.5867,3.6512,310800.0],["1988-09-14",3.6915,3.6915,3.6512,3.6754,453600.0],["1988-09-15",3.6593,3.6673,3.6109,3.6109,269400.0],["1988-09-16",3.5787,3.6673,3.5787,3.6673,838200.0],["1988-09-19",3.6512,3.6673,3.6028,3.6109,542400.0],["1988-09-20",3.5948,3.627,3.5867,3.5948,614400.0],["1988-09-21",3.6109,3.6593,3.5948,3.6351,552000.0],["1988-09-22",3.6512,3.6512,3.5867,3.5867,540000.0],["1988-09-23",3.5867,3.6351,3.5787,3.6351,774000.0],["1988-09-26",3.6512,3.6673,3.6512,3.6512,422400.0],["1988-09-27",3.6351,3.6432,3.619,3.6351,299400.0],["1988-09-28",3.627,3.6673,3.619,3.627,210600.0],["1988-09-29",3.627,3.6593,3.6109,3.6431,610200.0],["1988-09-30",3.6432,3.6673,3.6351,3.6351,385800.0],["1988-10-03",3.619,3.6432,3.6109,3.619,403800.0],["1988-10-04",3.619,3.7005,3.619,3.6842,410400.0],["1988-10-05",3.6923,3.7086,3.6923,3.7086,216600.0],["1988-10-06",3.7086,3.7086,3.6679,3.7005,290400.0],["1988-10-07",3.7005,3.7738,3.6597,3.7657,912600.0],["1988-10-10",3.782,3.8064,3.782,3.7901,634200.0],["1988-10-11",3.7983,3.8064,3.782,3.782,479400.0],["1988-10-12",3.782,3.7901,3.7331,3.7412,395400.0],["1988-10-13",3.7331,3.7494,3.7249,3.7412,244200.0],["1988-10-14",3.7738,3.782,3.7086,3.7331,564600.0],["1988-10-17",3.7331,3.7657,3.7086,3.7331,643800.0],["1988-10-18",3.7575,3.8146,3.7168,3.8146,449400.0],["1988-10-19",3.8227,3.8309,3.7005,3.7412,808200.0],["1988-10-20",3.7331,3.8716,3.7331,3.839,709800.0],["1988-10-21",3.8227,3.8472,3.7983,3.8309,815400.0],["1988-10-24",3.8227,3.839,3.7983,3.8227,412800.0],["1988-10-25",3.8146,3.8146,3.7575,3.7738,546000.0],["1988-10-26",3.7738,3.8146,3.7331,3.7983,560400.0],["1988-10-27",3.8064,3.839,3.782,3.7983,926400.0],["1988-10-28",3.7983,3.8309,3.7983,3.8227,412200.0],["1988-10-31",3.839,3.8472,3.7983,3.8472,1281600.0],["1988-11-01",3.8472,3.8879,3.8472,3.8635,261600.0],["1988-11-02",3.8635,3.8635,3.8309,3.8472,285000.0],["1988-11-03",3.8309,3.8961,3.8146,3.8309,357000.0],["1988-11-04",3.8227,3.8472,3.8146,3.8227,487200.0],["1988-11-07",3.8227,3.8309,3.7575,3.7575,673200.0],["1988-11-08",3.7657,3.7738,3.7575,3.7575,421200.0],["1988-11-09",3.7412,3.7494,3.7086,3.7168,934200.0],["1988-11-10",3.7005,3.7168,3.6679,3.676,391200.0],["1988-11-11",3.676,3.6842,3.6516,3.6516,703800.0],["1988-11-14",3.6516,3.6842,3.6434,3.6597,423000.0],["1988-11-15",3.676,3.6842,3.6597,3.676,254400.0],["1988-11-16",3.6679,3.6842,3.6353,3.6679,554400.0],["1988-11-17",3.6842,3.6842,3.6516,3.6597,579600.0],["1988-11-18",3.676,3.7086,3.6597,3.6923,285600.0],["1988-11-21",3.6923,3.7005,3.6597,3.6923,198000.0],["1988-11-22",3.676,3.7086,3.676,3.7005,349200.0],["1988-11-23",3.7086,3.7249,3.6923,3.7168,385200.0],["1988-11-25",3.6842,3.7005,3.6679,3.6923,235200.0],["1988-11-28",3.6842,3.7331,3.6842,3.7249,229800.0],["1988-11-29",3.7168,3.7575,3.7168,3.7412,584400.0],["1988-11-30",3.7331,3.7494,3.7005,3.7086,1006200.0],["1988-12-01",3.7086,3.7086,3.6679,3.6923,744600.0],["1988-12-02",3.6353,3.6679,3.6353,3.6679,401400.0],["1988-12-05",3.6597,3.676,3.6434,3.6597,620400.0],["1988-12-06",3.6597,3.676,3.6353,3.6597,604200.0],["1988-12-07",3.6597,3.6842,3.6516,3.6679,434400.0],["1988-12-08",3.6516,3.6516,3.619,3.619,1027800.0],["1988-12-09",3.6353,3.6679,3.6271,3.6597,716400.0],["1988-12-12",3.6516,3.6679,3.6353,3.6353,408600.0],["1988-12-13",3.6353,3.6434,3.6108,3.6108,686400.0],["1988-12-14",3.6271,3.6434,3.619,3.6353,559200.0],["1988-12-15",3.6353,3.6597,3.619,3.619,975600.0],["1988-12-16",3.6516,3.6516,3.6271,3.6434,1230600.0],["1988-12-19",3.6353,3.7086,3.6271,3.6923,413400.0],["1988-12-20",3.6842,3.7005,3.6842,3.6923,413400.0],["1988-12-21",3.6923,3.6923,3.619,3.6353,1347600.0],["1988-12-22",3.6516,3.6516,3.5945,3.5945,1102200.0],["1988-12-23",3.6108,3.6271,3.5864,3.5945,174600.0],["1988-12-27",3.6108,3.6434,3.5864,3.6353,237000.0],["1988-12-28",3.6434,3.6516,3.6353,3.6434,270600.0],["1988-12-29",3.7005,3.7657,3.6923,3.7168,661800.0],["1988-12-30",3.7331,3.7331,3.6597,3.6679,324600.0],["1989-01-03",3.6516,3.6679,3.5945,3.619,288600.0],["1989-01-04",3.6679,3.676,3.6271,3.6679,479400.0],["1989-01-05",3.6761,3.7008,3.6596,3.6761,571200.0],["1989-01-06",3.7008,3.7091,3.6761,3.7008,594600.0],["1989-01-09",3.6926,3.7091,3.6679,3.7008,422400.0],["1989-01-10",3.6926,3.7091,3.6596,3.6761,747000.0],["1989-01-11",3.6596,3.6926,3.6431,3.6926,743400.0],["1989-01-12",3.6926,3.7503,3.6679,3.7091,1030800.0],["1989-01-13",3.6761,3.7091,3.6761,3.6844,336600.0],["1989-01-16",3.6431,3.6761,3.6431,3.6679,531600.0],["1989-01-17",3.6679,3.6926,3.6514,3.6844,456600.0],["1989-01-18",3.7008,3.7503,3.6596,3.7503,736800.0],["1989-01-19",3.7503,3.7915,3.7173,3.7668,770400.0],["1989-01-20",3.7585,3.7668,3.7338,3.7585,388800.0],["1989-01-23",3.775,3.7833,3.7338,3.7338,342000.0],["1989-01-24",3.7256,3.808,3.7256,3.7998,589800.0],["1989-01-25",3.7915,3.7915,3.7668,3.7833,646800.0],["1989-01-26",3.7668,3.8162,3.7668,3.7915,540600.0],["1989-01-27",3.808,3.8492,3.7833,3.8327,650400.0],["1989-01-30",3.841,3.8492,3.7998,3.8162,399600.0],["1989-01-31",3.808,3.841,3.7998,3.8245,700800.0],["1989-02-01",3.7915,3.8162,3.7421,3.7833,891000.0],["1989-02-02",3.7833,3.7915,3.7503,3.775,574200.0],["1989-02-03",3.775,3.7833,3.7421,3.775,288000.0],["1989-02-06",3.7421,3.7668,3.7256,3.7421,381000.0],["1989-02-07",3.7421,3.8162,3.7338,3.808,691200.0],["1989-02-08",3.8162,3.841,3.808,3.8327,816600.0],["1989-02-09",3.808,3.8245,3.7998,3.808,310800.0],["1989-02-10",3.7915,3.808,3.7833,3.7915,282600.0],["1989-02-13",3.7915,3.841,3.775,3.841,493200.0],["1989-02-14",3.8904,3.8904,3.8327,3.8492,585600.0],["1989-02-15",3.8657,3.9069,3.8492,3.8739,451800.0],["1989-02-16",3.8575,3.9151,3.841,3.9151,485400.0],["1989-02-17",3.9316,3.9564,3.9069,3.9151,557400.0],["1989-02-21",3.9234,3.9234,3.8574,3.8739,420600.0],["1989-02-22",3.8575,3.8822,3.808,3.8245,320400.0],["1989-02-23",3.808,3.841,3.808,3.841,395400.0],["1989-02-24",3.841,3.841,3.7998,3.8245,412800.0],["1989-02-27",3.841,3.841,3.7915,3.7998,502800.0],["1989-02-28",3.7998,3.841,3.7998,3.841,582000.0],["1989-03-01",3.841,3.841,3.7915,3.7915,301200.0],["1989-03-02",3.808,3.8162,3.7915,3.7915,239400.0],["1989-03-03",3.7915,3.8245,3.7915,3.808,362400.0],["1989-03-06",3.841,3.841,3.7998,3.8327,850800.0],["1989-03-07",3.8162,3.8327,3.7998,3.8245,546000.0],["1989-03-08",3.8162,3.8492,3.8162,3.8327,307800.0],["1989-03-09",3.8327,3.8904,3.8327,3.8822,712800.0],["1989-03-10",3.8904,3.9151,3.8822,3.9151,1014000.0],["1989-03-13",3.8987,3.9564,3.8987,3.9399,580200.0],["1989-03-14",3.9481,3.9728,3.9234,3.9564,428400.0],["1989-03-15",3.9399,3.9811,3.9399,3.9399,1529400.0],["1989-03-16",3.9564,4.0058,3.9399,3.9893,1103400.0],["1989-03-17",3.9069,3.9893,3.9069,3.9399,1200000.0],["1989-03-20",3.9234,3.9234,3.8657,3.8904,825000.0],["1989-03-21",3.9069,3.9564,3.9069,3.9234,858600.0],["1989-03-22",3.9399,3.9481,3.9069,3.9151,408600.0],["1989-03-23",3.9316,3.9399,3.8987,3.9069,688800.0],["1989-03-27",3.9069,3.9234,3.8904,3.8987,196800.0],["1989-03-28",3.9151,3.9564,3.9069,3.9399,783000.0],["1989-03-29",3.9399,3.9893,3.9399,3.9728,957000.0],["1989-03-30",3.9893,4.0223,3.9728,3.9976,362400.0],["1989-03-31",4.0223,4.1047,4.0223,4.1047,909000.0],["1989-04-03",4.1047,4.1542,4.08,4.1542,511800.0],["1989-04-04",4.1294,4.1459,4.1212,4.1294,585600.0],["1989-04-05",4.1295,4.1628,4.1211,4.1461,649200.0],["1989-04-06",4.1294,4.1794,4.1294,4.1711,214800.0],["1989-04-07",4.1877,4.2377,4.1794,4.1794,1114200.0],["1989-04-10",4.1628,4.1961,4.1628,4.1628,456600.0],["1989-04-11",4.1628,4.2044,4.1544,4.2044,280800.0],["1989-04-12",4.221,4.296,4.221,4.296,804000.0],["1989-04-13",4.2793,4.2793,4.221,4.2294,648600.0],["1989-04-14",4.271,4.2793,4.221,4.221,920400.0],["1989-04-17",4.2044,4.2377,4.2044,4.221,613200.0],["1989-04-18",4.2294,4.2627,4.1961,4.1961,1721400.0],["1989-04-19",4.1794,4.1794,4.1294,4.1711,734400.0],["1989-04-20",4.1794,4.2044,4.1461,4.1544,660000.0],["1989-04-21",4.1628,4.1628,4.1045,4.1045,651000.0],["1989-04-24",4.1045,4.1128,4.0462,4.0462,643800.0],["1989-04-25",4.0628,4.0628,4.0295,4.0379,411000.0],["1989-04-26",4.0628,4.0712,3.9962,4.0462,1873200.0],["1989-04-27",4.0295,4.0545,4.0295,4.0462,796800.0],["1989-04-28",4.0462,4.0545,4.0129,4.0545,417600.0],["1989-05-01",4.0379,4.0379,3.9796,4.0295,907800.0],["1989-05-02",4.0295,4.1045,4.0212,4.0712,700200.0],["1989-05-03",4.0878,4.0878,4.0545,4.0795,1134000.0],["1989-05-04",4.0878,4.0961,4.0795,4.0961,396600.0],["1989-05-05",4.0878,4.0878,3.9962,4.0129,555600.0],["1989-05-08",3.9962,3.9962,3.9463,3.9879,360600.0],["1989-05-09",3.9796,3.9962,3.9713,3.9879,511200.0],["1989-05-10",3.9713,3.9796,3.9546,3.9629,450000.0],["1989-05-11",3.9879,4.0129,3.9796,4.0046,753000.0],["1989-05-12",4.0295,4.0628,4.0212,4.0628,634800.0],["1989-05-15",4.0545,4.0628,4.0379,4.0628,200400.0],["1989-05-16",4.0379,4.1128,4.0379,4.0961,490800.0],["1989-05-17",4.1128,4.1211,4.0628,4.0961,685800.0],["1989-05-18",4.0795,4.1295,4.0628,4.0712,433200.0],["1989-05-19",4.0878,4.1711,4.0795,4.1211,673800.0],["1989-05-22",4.1294,4.1711,4.1294,4.1294,645000.0],["1989-05-23",4.0961,4.1211,4.0462,4.0462,499800.0],["1989-05-24",4.0462,4.0795,4.0462,4.0628,1312800.0],["1989-05-25",4.0878,4.0878,4.0795,4.0795,259800.0],["1989-05-26",4.0961,4.1211,4.0961,4.1128,649200.0],["1989-05-30",4.1628,4.1628,4.0795,4.0961,849000.0],["1989-05-31",4.0878,4.1211,4.0878,4.0961,896400.0],["1989-06-01",4.1295,4.1628,4.1211,4.1461,636600.0],["1989-06-02",4.1961,4.2294,4.1961,4.2127,489000.0],["1989-06-05",4.2294,4.2377,4.221,4.2294,508800.0],["1989-06-06",4.221,4.246,4.221,4.246,775200.0],["1989-06-07",4.246,4.2876,4.2294,4.2876,792600.0],["1989-06-08",4.2793,4.3043,4.271,4.2793,1051800.0],["1989-06-09",4.2793,4.2793,4.2294,4.2543,264600.0],["1989-06-12",4.2377,4.2377,4.221,4.221,230400.0],["1989-06-13",4.2294,4.2294,4.1794,4.1961,185400.0],["1989-06-14",4.2127,4.221,4.1794,4.221,736800.0],["1989-06-15",4.2543,4.2543,4.1961,4.2044,376800.0],["1989-06-16",4.1961,4.2294,4.1711,4.2044,1401600.0],["1989-06-19",4.221,4.2377,4.1628,4.1961,359400.0],["1989-06-20",4.1961,4.3043,4.1961,4.3043,528000.0],["1989-06-21",4.3293,4.3293,4.3043,4.3043,692400.0],["1989-06-22",4.2627,4.2793,4.2294,4.246,869400.0],["1989-06-23",4.2627,4.3126,4.2543,4.3126,376800.0],["1989-06-26",4.3126,4.3293,4.2876,4.296,197400.0],["1989-06-27",4.3043,4.3376,4.296,4.3209,201600.0],["1989-06-28",4.3293,4.3459,4.3126,4.3376,253800.0],["1989-06-29",4.3209,4.3459,4.2627,4.2627,380400.0],["1989-06-30",4.2627,4.3209,4.246,4.3209,438000.0],["1989-07-03",4.3043,4.3043,4.2627,4.2876,247800.0],["1989-07-05",4.3044,4.3044,4.2624,4.3044,582600.0],["1989-07-06",4.3213,4.3717,4.3129,4.3465,323400.0],["1989-07-07",4.3297,4.4053,4.3213,4.3885,298800.0],["1989-07-10",4.4053,4.4978,4.3717,4.4894,370200.0],["1989-07-11",4.5398,4.5483,4.4894,4.4894,759000.0],["1989-07-12",4.4978,4.4978,4.4726,4.4894,213000.0],["1989-07-13",4.4894,4.4978,4.4726,4.4978,253200.0],["1989-07-14",4.4978,4.5062,4.439,4.5062,738000.0],["1989-07-17",4.5062,4.5062,4.4726,4.4726,312600.0],["1989-07-18",4.481,4.481,4.4137,4.4137,175200.0],["1989-07-19",4.4306,4.4642,4.4306,4.4642,536400.0],["1989-07-20",4.4642,4.481,4.439,4.439,447600.0],["1989-07-21",4.4474,4.4894,4.4474,4.4894,773400.0],["1989-07-24",4.4726,4.481,4.4474,4.4726,705600.0],["1989-07-25",4.4642,4.481,4.439,4.4558,315600.0],["1989-07-26",4.4474,4.5146,4.4474,4.5146,633600.0],["1989-07-27",4.5062,4.5735,4.5062,4.5651,657600.0],["1989-07-28",4.5987,4.6239,4.5735,4.5987,682200.0],["1989-07-31",4.5567,4.6575,4.5567,4.6575,324000.0],["1989-08-01",4.6491,4.6744,4.5735,4.5819,710400.0],["1989-08-02",4.5651,4.5903,4.5399,4.5903,835200.0],["1989-08-03",4.5903,4.708,4.5819,4.708,658800.0],["1989-08-04",4.666,4.7921,4.6575,4.7921,862800.0],["1989-08-07",4.7753,4.8509,4.75,4.8425,1084800.0],["1989-08-08",4.8425,4.8425,4.75,4.7584,1123800.0],["1989-08-09",4.75,4.7752,4.6575,4.6575,855600.0],["1989-08-10",4.6575,4.75,4.6407,4.7332,667200.0],["1989-08-11",4.7584,4.7668,4.6996,4.708,790800.0],["1989-08-14",4.6912,4.708,4.6155,4.6912,380400.0],["1989-08-15",4.6912,4.708,4.6407,4.666,234000.0],["1989-08-16",4.6828,4.708,4.666,4.6744,287400.0],["1989-08-17",4.6828,4.6912,4.6407,4.6828,513600.0],["1989-08-18",4.666,4.6744,4.666,4.6744,444600.0],["1989-08-21",4.6491,4.666,4.5398,4.5735,421200.0],["1989-08-22",4.5735,4.5819,4.523,4.5567,464400.0],["1989-08-23",4.5735,4.6239,4.5399,4.6239,753000.0],["1989-08-24",4.6407,4.6744,4.5903,4.6744,539400.0],["1989-08-25",4.6575,4.6828,4.6239,4.6407,346800.0],["1989-08-28",4.6491,4.6575,4.5903,4.6407,245400.0],["1989-08-29",4.6239,4.6407,4.5398,4.5735,424200.0],["1989-08-30",4.5735,4.6407,4.5567,4.6071,520200.0],["1989-08-31",4.6155,4.6407,4.6071,4.6407,444000.0],["1989-09-01",4.6239,4.6744,4.6155,4.6407,295800.0],["1989-09-05",4.6491,4.6491,4.6071,4.6491,245400.0],["1989-09-06",4.6575,4.6575,4.6323,4.6407,303600.0],["1989-09-07",4.6575,4.6575,4.6071,4.6071,606000.0],["1989-09-08",4.5819,4.6071,4.5398,4.6071,461400.0],["1989-09-11",4.6239,4.6239,4.5651,4.5819,538200.0],["1989-09-12",4.5735,4.6155,4.5735,4.5903,423600.0],["1989-09-13",4.6071,4.6155,4.5735,4.5735,327000.0],["1989-09-14",4.5903,4.5903,4.5483,4.5651,260400.0],["1989-09-15",4.5735,4.5819,4.5314,4.5651,909000.0],["1989-09-18",4.5483,4.5735,4.5483,4.5735,660000.0],["1989-09-19",4.5651,4.5903,4.5567,4.5567,389400.0],["1989-09-20",4.5651,4.6155,4.5399,4.5987,433200.0],["1989-09-21",4.6407,4.6407,4.6239,4.6323,310200.0],["1989-09-22",4.6239,4.6744,4.6239,4.6491,317400.0],["1989-09-25",4.6491,4.6491,4.6323,4.6407,313800.0],["1989-09-26",4.6575,4.6912,4.6491,4.666,885000.0],["1989-09-27",4.6407,4.666,4.6071,4.6071,753600.0],["1989-09-28",4.6239,4.8341,4.6239,4.8089,1128600.0],["1989-09-29",4.8173,4.9938,4.8173,4.9014,1848000.0],["1989-10-02",4.8761,4.9518,4.8593,4.9518,1927800.0],["1989-10-03",4.9518,5.1031,4.9434,5.1031,941400.0],["1989-10-04",5.0946,5.1879,5.0862,5.154,2155800.0],["1989-10-05",5.1455,5.1455,5.1031,5.1031,888600.0],["1989-10-06",5.1201,5.1455,5.1116,5.1116,1394400.0],["1989-10-09",5.1116,5.137,5.1031,5.1201,282000.0],["1989-10-10",5.1201,5.1286,5.1116,5.1286,1516200.0],["1989-10-11",5.1201,5.1286,5.0353,5.0607,466800.0],["1989-10-12",5.0946,5.154,5.0862,5.154,3196200.0],["1989-10-13",5.154,5.154,4.9505,4.9929,1347000.0],["1989-10-16",4.9166,4.9844,4.8827,4.976,1777200.0],["1989-10-17",4.9845,4.9845,4.8658,4.9336,880200.0],["1989-10-18",5.1879,5.1879,5.137,5.1455,3708600.0],["1989-10-19",5.154,5.4422,5.154,5.4083,3388800.0],["1989-10-20",5.4168,5.5948,5.3998,5.4931,2478000.0],["1989-10-23",5.4846,5.527,5.4592,5.4931,1506600.0],["1989-10-24",5.4422,5.527,5.3913,5.527,1222200.0],["1989-10-25",5.5355,5.6796,5.527,5.6541,1603800.0],["1989-10-26",5.6541,5.6796,5.6117,5.6372,1343400.0],["1989-10-27",5.6287,5.6457,5.5694,5.5863,916200.0],["1989-10-30",5.5609,5.5609,5.4761,5.4761,1792800.0],["1989-10-31",5.4931,5.6117,5.4931,5.6033,1674000.0],["1989-11-01",5.6457,5.7135,5.6202,5.705,1515600.0],["1989-11-02",5.6711,5.9678,5.6711,5.9254,1973400.0],["1989-11-03",5.883,6.0865,5.883,5.9678,1951200.0],["1989-11-06",5.9339,5.9339,5.7643,5.7898,1477800.0],["1989-11-07",5.7728,5.9254,5.6796,5.8915,1216200.0],["1989-11-08",5.9508,6.0271,5.883,5.9,1546800.0],["1989-11-09",5.9,5.9,5.883,5.9,947400.0],["1989-11-10",5.883,5.9,5.7982,5.8321,771000.0],["1989-11-13",5.8152,5.8152,5.7135,5.7813,1136400.0],["1989-11-14",5.7898,5.7982,5.7219,5.7219,1293600.0],["1989-11-15",5.7304,5.7474,5.7219,5.7474,987000.0],["1989-11-16",5.7474,5.7898,5.7219,5.7643,1027800.0],["1989-11-17",5.7728,5.7813,5.7474,5.7559,653400.0],["1989-11-20",5.7643,5.7643,5.6796,5.7219,1345800.0],["1989-11-21",5.7219,5.7304,5.6965,5.7219,554400.0],["1989-11-22",5.7219,5.7474,5.7135,5.7304,732600.0],["1989-11-24",5.7474,5.7898,5.7304,5.7643,639000.0],["1989-11-27",5.7982,5.8237,5.7898,5.7898,885000.0],["1989-11-28",5.7898,5.7898,5.7474,5.7474,427200.0],["1989-11-29",5.7643,5.7813,5.7474,5.7474,444600.0],["1989-11-30",5.7304,5.7898,5.7304,5.7474,996600.0],["1989-12-01",5.7643,5.883,5.7643,5.8745,927000.0],["1989-12-04",5.8661,5.883,5.8491,5.8491,545400.0],["1989-12-05",5.8491,5.8661,5.8321,5.8661,208200.0],["1989-12-06",5.883,5.9,5.8406,5.8491,631200.0],["1989-12-07",5.8661,5.8661,5.8152,5.8491,351600.0],["1989-12-08",5.8661,5.8661,5.8237,5.8661,134400.0],["1989-12-11",5.8491,5.8491,5.7559,5.7982,328200.0],["1989-12-12",5.8152,5.8152,5.7304,5.7559,451200.0],["1989-12-13",5.7474,5.883,5.7389,5.7389,1050600.0],["1989-12-14",5.7304,5.7304,5.5948,5.6117,1583400.0],["1989-12-15",5.6202,5.6202,5.4592,5.51,1204200.0],["1989-12-18",5.4761,5.4761,4.9505,5.154,2256000.0],["1989-12-19",5.1455,5.2218,5.1286,5.154,838200.0],["1989-12-20",5.1879,5.2388,5.0523,5.1879,1510800.0],["1989-12-21",5.2896,5.3574,5.2388,5.2727,810600.0],["1989-12-22",5.2557,5.3659,5.2048,5.3659,466800.0],["1989-12-26",5.3574,5.3574,5.2896,5.2981,257400.0],["1989-12-27",5.2981,5.3405,5.2896,5.2896,671400.0],["1989-12-28",5.3151,5.3405,5.2981,5.332,684000.0],["1989-12-29",5.332,5.3405,5.2642,5.2896,233400.0],["1990-01-02",5.2896,5.2981,5.2557,5.2896,814800.0],["1990-01-03",5.2811,5.3066,5.2133,5.2557,1372800.0],["1990-01-04",5.2557,5.2642,5.1625,5.2048,1063200.0],["1990-01-05",5.1525,5.161,5.0761,5.0931,631800.0],["1990-01-08",5.0761,5.1016,5.0591,5.0591,825000.0],["1990-01-09",5.0591,5.178,5.0167,5.161,904800.0],["1990-01-10",5.1949,5.2628,5.1525,5.1949,810600.0],["1990-01-11",5.2459,5.2459,5.2119,5.2119,358800.0],["1990-01-12",5.178,5.1949,5.127,5.1525,765000.0],["1990-01-15",5.161,5.161,5.1016,5.1101,362400.0],["1990-01-16",5.0931,5.2289,5.0931,5.2289,489000.0],["1990-01-17",5.2119,5.2713,5.1949,5.2204,662400.0],["1990-01-18",5.178,5.2204,5.161,5.2204,770400.0],["1990-01-19",5.2204,5.2798,5.161,5.1949,490800.0],["1990-01-22",5.161,5.1949,5.0506,5.0591,781800.0],["1990-01-23",5.0421,5.1355,5.0252,5.127,429600.0],["1990-01-24",5.0421,5.127,5.0252,5.1185,593400.0],["1990-01-25",5.127,5.1695,5.127,5.127,522000.0],["1990-01-26",5.127,5.161,4.9488,5.0931,1045800.0],["1990-01-29",5.127,5.144,5.0761,5.0931,503400.0],["1990-01-30",5.0931,5.1101,4.9742,5.0676,340800.0],["1990-01-31",5.1101,5.1525,5.0931,5.1525,744000.0],["1990-02-01",5.161,5.1949,5.144,5.144,670200.0],["1990-02-02",5.1101,5.1864,5.0761,5.1864,193800.0],["1990-02-05",5.1695,5.2883,5.161,5.2713,1081800.0],["1990-02-06",5.2883,5.2883,5.2544,5.2883,386400.0],["1990-02-07",5.2459,5.2968,5.2459,5.2713,493200.0],["1990-02-08",5.2713,5.2713,5.144,5.2034,448200.0],["1990-02-09",5.2289,5.2289,5.144,5.1949,350400.0],["1990-02-12",5.178,5.1949,5.161,5.161,242400.0],["1990-02-13",5.161,5.178,5.1101,5.178,442200.0],["1990-02-14",5.161,5.2289,5.161,5.2119,577200.0],["1990-02-15",5.2374,5.2968,5.2374,5.2628,499800.0],["1990-02-16",5.2628,5.2713,5.2289,5.2459,805200.0],["1990-02-20",5.2289,5.2289,5.127,5.161,477000.0],["1990-02-21",5.0931,5.1949,5.0931,5.1949,304200.0],["1990-02-22",5.1949,5.2289,5.161,5.161,673200.0],["1990-02-23",5.1101,5.2119,5.1101,5.161,334800.0],["1990-02-26",5.2119,5.2459,5.1949,5.2459,271800.0],["1990-02-27",5.2968,5.3307,5.2628,5.2628,257400.0],["1990-02-28",5.2459,5.3138,5.2034,5.2628,979200.0],["1990-03-01",5.2628,5.2968,5.161,5.2459,718800.0],["1990-03-02",5.2798,5.3817,5.2459,5.3647,561600.0],["1990-03-05",5.3477,5.4156,5.2798,5.2968,553800.0],["1990-03-06",5.2798,5.2798,5.144,5.2628,830400.0],["1990-03-07",5.2628,5.2628,5.0931,5.1101,931200.0],["1990-03-08",5.1016,5.1185,5.0252,5.1185,634200.0],["1990-03-09",5.0846,5.1101,4.9573,4.9912,823800.0],["1990-03-12",4.9063,4.9233,4.8554,4.9063,1327800.0],["1990-03-13",4.8978,4.8978,4.762,4.8384,1131600.0],["1990-03-14",4.8384,4.8384,4.779,4.8045,1219800.0],["1990-03-15",4.8045,4.8214,4.7196,4.745,1310400.0],["1990-03-16",4.7875,4.7875,4.7366,4.762,2757600.0],["1990-03-19",4.745,4.8724,4.745,4.8724,790200.0],["1990-03-20",4.8724,4.8724,4.7705,4.8045,1350000.0],["1990-03-21",4.8045,4.8045,4.7366,4.7366,886800.0],["1990-03-22",4.7196,4.7281,4.5838,4.6177,931800.0],["1990-03-23",4.6262,4.6771,4.6177,4.6602,833400.0],["1990-03-26",4.6771,4.7026,4.6517,4.6517,268200.0],["1990-03-27",4.6347,4.6602,4.6007,4.6602,740400.0],["1990-03-28",4.6687,4.7535,4.6687,4.7535,1014600.0],["1990-03-29",4.7535,4.8045,4.7111,4.7366,969600.0],["1990-03-30",4.745,4.8554,4.7196,4.8469,604200.0],["1990-04-02",4.8384,4.8894,4.813,4.8299,501600.0],["1990-04-03",4.8469,4.9573,4.8384,4.9573,773400.0],["1990-04-04",4.9742,5.0337,4.9742,5.0082,958800.0],["1990-04-05",5.0082,5.1195,4.9911,5.0681,897000.0],["1990-04-06",5.1024,5.1024,5.051,5.0596,372600.0],["1990-04-09",5.0767,5.1537,5.0767,5.1366,467400.0],["1990-04-10",5.1366,5.1366,5.0852,5.0852,436200.0],["1990-04-11",5.1195,5.1366,5.1024,5.1109,507600.0],["1990-04-12",5.1195,5.1537,5.1195,5.1366,475200.0],["1990-04-16",5.1452,5.188,5.1452,5.1709,331800.0],["1990-04-17",5.1366,5.1623,5.1024,5.1195,785400.0],["1990-04-18",5.128,5.128,5.0424,5.0424,394200.0],["1990-04-19",5.0253,5.0424,4.8969,4.8969,343800.0],["1990-04-20",4.8455,4.8798,4.7257,4.8027,1711800.0],["1990-04-23",4.7942,4.8113,4.7342,4.7685,2290200.0],["1990-04-24",4.8455,4.8627,4.7171,4.7257,1474200.0],["1990-04-25",4.7257,4.7428,4.6914,4.7,394800.0],["1990-04-26",4.7171,4.7599,4.6914,4.7514,677400.0],["1990-04-27",4.7514,4.7514,4.6401,4.6401,1383000.0],["1990-04-30",4.6229,4.6315,4.5887,4.6144,825000.0],["1990-05-01",4.6401,4.6743,4.6229,4.6657,520800.0],["1990-05-02",4.6743,4.7257,4.6743,4.7086,934200.0],["1990-05-03",4.7428,4.7685,4.7,4.7,849000.0],["1990-05-04",4.7171,4.7342,4.6486,4.6829,571800.0],["1990-05-07",4.6743,4.6829,4.6144,4.6229,657600.0],["1990-05-08",4.6572,4.6572,4.5973,4.6058,873600.0],["1990-05-09",4.5887,4.7,4.5887,4.6572,2012400.0],["1990-05-10",4.6914,4.8113,4.6914,4.7856,654600.0],["1990-05-11",4.7942,4.8712,4.7942,4.8284,1163400.0],["1990-05-14",4.8198,4.9739,4.8198,4.9483,967200.0],["1990-05-15",4.9483,5.0424,4.9311,5.0253,787200.0],["1990-05-16",5.0082,5.0168,4.9739,4.9996,832200.0],["1990-05-17",5.0168,5.0424,4.9825,4.9825,2292600.0],["1990-05-18",4.9911,5.0082,4.9654,5.0082,961200.0],["1990-05-21",4.9911,5.0082,4.9568,5.0082,966600.0],["1990-05-22",5.051,5.0596,4.9996,5.0339,1164600.0],["1990-05-23",5.0339,5.1366,4.9825,5.1366,747000.0],["1990-05-24",5.2051,5.2993,5.1965,5.2907,1023000.0],["1990-05-25",5.2993,5.3078,5.2222,5.2222,559200.0],["1990-05-29",5.2393,5.3421,5.2222,5.3421,543600.0],["1990-05-30",5.4106,5.4277,5.3506,5.3506,524400.0],["1990-05-31",5.3763,5.4619,5.3763,5.4277,714000.0],["1990-06-01",5.479,5.4962,5.3763,5.3849,750600.0],["1990-06-04",5.3678,5.4619,5.3678,5.4362,583200.0],["1990-06-05",5.4619,5.5475,5.4448,5.479,920400.0],["1990-06-06",5.4277,5.4705,5.4106,5.4277,418800.0],["1990-06-07",5.4362,5.4362,5.3678,5.3934,261600.0],["1990-06-08",5.4106,5.4106,5.2051,5.2308,479400.0],["1990-06-11",5.2393,5.2907,5.2393,5.2736,238800.0],["1990-06-12",5.2736,5.3934,5.2565,5.3849,552600.0],["1990-06-13",5.3934,5.4619,5.3335,5.402,844200.0],["1990-06-14",5.3849,5.3849,5.2907,5.3078,432000.0],["1990-06-15",5.2736,5.3078,5.188,5.3078,1909800.0],["1990-06-18",5.2736,5.2907,5.188,5.2051,551400.0],["1990-06-19",5.2051,5.2479,5.1537,5.188,597000.0],["1990-06-20",5.1452,5.1965,5.1109,5.1623,640800.0],["1990-06-21",5.1452,5.2393,5.1195,5.1965,408000.0],["1990-06-22",5.1794,5.2565,5.1195,5.1195,460200.0],["1990-06-25",5.1366,5.1708,5.0339,5.0339,856200.0],["1990-06-26",5.0681,5.0938,5.0681,5.0681,289200.0],["1990-06-27",5.0339,5.1537,5.0339,5.1537,462600.0],["1990-06-28",5.1452,5.2051,5.1366,5.2051,294000.0],["1990-06-29",5.2051,5.2736,5.188,5.2565,517200.0],["1990-07-02",5.2565,5.2907,5.2308,5.2907,170400.0],["1990-07-03",5.3078,5.3763,5.2993,5.3421,1392000.0],["1990-07-05",5.3179,5.3265,5.1625,5.2402,400800.0],["1990-07-06",5.2488,5.387,5.2316,5.387,252000.0],["1990-07-09",5.387,5.387,5.3352,5.3611,127800.0],["1990-07-10",5.3697,5.3697,5.197,5.2057,228000.0],["1990-07-11",5.2488,5.2661,5.2143,5.2661,393600.0],["1990-07-12",5.2834,5.2834,5.2057,5.2402,591600.0],["1990-07-13",5.2488,5.3438,5.2402,5.2834,1050000.0],["1990-07-16",5.3093,5.3352,5.3006,5.3093,435600.0],["1990-07-17",5.3006,5.3438,5.292,5.3438,228600.0],["1990-07-18",5.3093,5.3524,5.2488,5.2834,354000.0],["1990-07-19",5.2834,5.3352,5.2834,5.3352,540000.0],["1990-07-20",5.3524,5.3611,5.1452,5.1539,391800.0],["1990-07-23",5.1021,5.1798,4.9553,5.1798,1129800.0],["1990-07-24",5.1711,5.1798,5.0244,5.1021,1039800.0],["1990-07-25",5.128,5.128,5.0762,5.1021,620400.0],["1990-07-26",5.0934,5.0934,5.0157,5.033,537000.0],["1990-07-27",5.0157,5.0244,4.9553,5.0244,760200.0],["1990-07-30",5.0157,5.128,5.0157,5.128,687000.0],["1990-07-31",5.128,5.1798,5.128,5.1711,703800.0],["1990-08-01",5.1798,5.1884,5.0848,5.0848,478200.0],["1990-08-02",5.0071,5.0762,4.9985,5.0416,537600.0],["1990-08-03",4.9898,4.9898,4.7999,4.8949,924600.0],["1990-08-06",4.7999,4.8172,4.6791,4.8172,547800.0],["1990-08-07",4.8345,4.869,4.7481,4.7999,552000.0],["1990-08-08",4.8258,4.938,4.8258,4.9208,678000.0],["1990-08-09",4.938,4.9553,4.9035,4.9121,388200.0],["1990-08-10",4.938,4.938,4.8172,4.8431,406800.0],["1990-08-13",4.7827,4.938,4.7654,4.938,420000.0],["1990-08-14",4.9553,4.9553,4.8344,4.8344,1089000.0],["1990-08-15",4.8345,4.869,4.8258,4.869,905400.0],["1990-08-16",4.8345,4.8949,4.8345,4.8517,388200.0],["1990-08-17",4.8604,4.869,4.6186,4.6273,1326000.0],["1990-08-20",4.6445,4.7654,4.6445,4.7309,498600.0],["1990-08-21",4.6791,4.7136,4.6273,4.6791,758400.0],["1990-08-22",4.6963,4.7309,4.61,4.6618,1542000.0],["1990-08-23",4.5927,4.6618,4.5668,4.6186,840000.0],["1990-08-24",4.6877,4.6963,4.6186,4.6445,514800.0],["1990-08-27",4.7654,4.8862,4.7654,4.8344,447600.0],["1990-08-28",4.8344,4.869,4.8172,4.8344,611400.0],["1990-08-29",4.7827,4.8345,4.7827,4.7999,482400.0],["1990-08-30",4.8258,4.8517,4.7827,4.8344,534600.0],["1990-08-31",4.8345,4.869,4.8345,4.8517,224400.0],["1990-09-04",4.8517,4.938,4.8431,4.938,339000.0],["1990-09-05",4.938,4.9726,4.8517,4.9121,864600.0],["1990-09-06",4.9208,4.9208,4.7999,4.8344,580200.0],["1990-09-07",4.8172,4.9121,4.8172,4.8949,565200.0],["1990-09-10",4.9035,4.9294,4.8517,4.8517,658800.0],["1990-09-11",4.869,4.869,4.7136,4.7309,652200.0],["1990-09-12",4.7568,4.7827,4.7395,4.774,875400.0],["1990-09-13",4.7654,4.7654,4.6791,4.705,527400.0],["1990-09-14",4.6963,4.6963,4.6704,4.6704,447600.0],["1990-09-17",4.6704,4.7136,4.6359,4.6618,1168800.0],["1990-09-18",4.6445,4.6877,4.6445,4.6704,421200.0],["1990-09-19",4.6704,4.6704,4.5755,4.5927,397200.0],["1990-09-20",4.5668,4.5668,4.4805,4.4891,1522200.0],["1990-09-21",4.4546,4.4632,4.3683,4.4201,1444800.0],["1990-09-24",4.4114,4.4114,4.2906,4.2906,541800.0],["1990-09-25",4.3078,4.4114,4.2992,4.4028,1048200.0],["1990-09-26",4.4373,4.4373,4.2819,4.3251,1217400.0],["1990-09-27",4.3424,4.4028,4.1783,4.2042,1017600.0],["1990-09-28",4.187,4.2733,4.1266,4.2733,2112600.0],["1990-10-01",4.2733,4.4028,4.1956,4.4028,864000.0],["1990-10-02",4.4891,4.5237,4.4632,4.4805,1179000.0],["1990-10-03",4.446,4.5237,4.446,4.4978,972600.0],["1990-10-04",4.4995,4.5867,4.4995,4.5867,409800.0],["1990-10-05",4.5518,4.5867,4.5344,4.5518,1140600.0],["1990-10-08",4.5867,4.6041,4.4123,4.4559,562800.0],["1990-10-09",4.4298,4.4385,4.3164,4.3164,307800.0],["1990-10-10",4.3164,4.3949,4.2728,4.3774,1015800.0],["1990-10-11",4.3687,4.4472,4.36,4.3774,768600.0],["1990-10-12",4.4123,4.5954,4.4123,4.5954,819600.0],["1990-10-15",4.6913,4.8657,4.6565,4.8483,772800.0],["1990-10-16",4.8222,4.8832,4.6129,4.6652,911400.0],["1990-10-17",4.6826,4.7437,4.6478,4.6826,382800.0],["1990-10-18",4.7611,4.796,4.7262,4.7437,583200.0],["1990-10-19",4.796,4.8309,4.6913,4.7785,798000.0],["1990-10-22",4.7262,4.8134,4.7088,4.8134,571200.0],["1990-10-23",4.8047,4.857,4.796,4.796,512400.0],["1990-10-24",4.8222,4.8396,4.8134,4.8222,232200.0],["1990-10-25",4.8658,4.8658,4.8134,4.8222,660000.0],["1990-10-26",4.8222,4.8222,4.7437,4.7437,471000.0],["1990-10-29",4.7437,4.8047,4.6216,4.6303,422400.0],["1990-10-30",4.6129,4.6565,4.5867,4.6565,393000.0],["1990-10-31",4.639,4.6652,4.6129,4.6216,550200.0],["1990-11-01",4.6129,4.796,4.6129,4.7524,668400.0],["1990-11-02",4.796,4.9878,4.796,4.9878,2361000.0],["1990-11-05",5.0227,5.1797,5.014,5.1186,1149000.0],["1990-11-06",5.1186,5.1186,4.9355,4.953,963600.0],["1990-11-07",4.953,4.9617,4.8919,4.9268,265200.0],["1990-11-08",4.9094,5.0314,4.9006,4.953,624000.0],["1990-11-09",4.9442,5.0576,4.9442,5.0227,921000.0],["1990-11-12",5.0401,5.2494,5.0401,5.2145,880800.0],["1990-11-13",5.232,5.232,5.1535,5.1535,604800.0],["1990-11-14",5.1361,5.2669,5.1186,5.2494,1154400.0],["1990-11-15",5.232,5.2669,5.2233,5.2494,999600.0],["1990-11-16",5.2407,5.3018,5.2407,5.2669,478800.0],["1990-11-19",5.2843,5.3192,5.1797,5.2145,547200.0],["1990-11-20",5.1971,5.1971,5.1186,5.1448,679800.0],["1990-11-21",5.1448,5.1448,4.9878,5.0925,480600.0],["1990-11-23",5.0925,5.1274,5.0838,5.0838,213600.0],["1990-11-26",5.0053,5.0925,4.9878,5.0925,624000.0],["1990-11-27",5.0925,5.0925,5.0402,5.0925,622200.0],["1990-11-28",5.0925,5.232,5.0576,5.2058,1074000.0],["1990-11-29",5.2233,5.232,5.1273,5.1884,535200.0],["1990-11-30",5.1709,5.3366,5.1622,5.3017,463800.0],["1990-12-03",5.3628,5.4064,5.2843,5.2843,772200.0],["1990-12-04",5.3018,5.3105,5.2407,5.2669,717000.0],["1990-12-05",5.2581,5.2581,5.1797,5.2058,779400.0],["1990-12-06",5.2843,5.3541,5.1971,5.2233,1108200.0],["1990-12-07",5.2669,5.2843,5.1099,5.1273,569400.0],["1990-12-10",5.1622,5.1622,5.0402,5.0402,403800.0],["1990-12-11",5.0402,5.075,5.0227,5.0402,370200.0],["1990-12-12",5.0227,5.075,5.0227,5.0663,1376400.0],["1990-12-13",5.0925,5.1971,5.0925,5.1535,843000.0],["1990-12-14",5.1622,5.1971,5.1186,5.1971,367200.0],["1990-12-17",5.1797,5.2145,5.1448,5.1797,320400.0],["1990-12-18",5.171,5.2669,5.171,5.2669,462000.0],["1990-12-19",5.2494,5.2669,5.1622,5.2233,957600.0],["1990-12-20",5.1797,5.3017,5.1797,5.2494,935400.0],["1990-12-21",5.2407,5.2843,5.2146,5.2669,989400.0],["1990-12-24",5.2669,5.3192,5.2494,5.3192,123000.0],["1990-12-26",5.3017,5.3192,5.2669,5.2756,315000.0],["1990-12-27",5.3017,5.3192,5.1971,5.2233,249600.0],["1990-12-28",5.2494,5.293,5.232,5.293,345000.0],["1990-12-31",5.3192,5.4413,5.3018,5.4413,687000.0],["1991-01-02",5.4151,5.4151,5.3279,5.3279,772200.0],["1991-01-03",5.3453,5.3453,5.2581,5.2756,984000.0],["1991-01-04",5.293,5.3105,5.2669,5.2843,514200.0],["1991-01-07",5.2773,5.2773,5.2069,5.2069,960600.0],["1991-01-08",5.1717,5.1717,5.031,5.0662,1853400.0],["1991-01-09",5.119,5.1365,4.9606,4.987,777000.0],["1991-01-10",5.0134,5.0662,5.0134,5.0574,911400.0],["1991-01-11",5.0662,5.0662,5.0486,5.0574,906000.0],["1991-01-14",5.0134,5.0134,4.8639,4.943,417600.0],["1991-01-15",4.9255,4.9606,4.9079,4.9518,370200.0],["1991-01-16",4.9518,5.0838,4.9255,5.075,434400.0],["1991-01-17",5.1717,5.2245,5.1541,5.1629,1086000.0],["1991-01-18",5.1805,5.2245,5.1541,5.2069,1222200.0],["1991-01-21",5.1893,5.2509,5.1453,5.2509,513600.0],["1991-01-22",5.2421,5.2685,5.1541,5.1541,481800.0],["1991-01-23",5.1717,5.2421,5.1717,5.2069,389400.0],["1991-01-24",5.2069,5.2245,5.1717,5.1981,687600.0],["1991-01-25",5.1893,5.2597,5.1365,5.2597,558600.0],["1991-01-28",5.2773,5.2861,5.2245,5.2333,354000.0],["1991-01-29",5.2421,5.2421,5.0838,5.1805,669600.0],["1991-01-30",5.2069,5.2245,5.1277,5.1277,718800.0],["1991-01-31",5.1365,5.1365,5.0486,5.0486,1530000.0],["1991-02-01",5.1014,5.119,5.0574,5.1014,761400.0],["1991-02-04",5.119,5.3125,5.1014,5.3037,696000.0],["1991-02-05",5.3037,5.3828,5.2773,5.2773,1238400.0],["1991-02-06",5.2773,5.4004,5.2773,5.4004,1123800.0],["1991-02-07",5.4004,5.4884,5.3476,5.3652,738600.0],["1991-02-08",5.3652,5.462,5.3652,5.4532,591000.0],["1991-02-11",5.4532,5.6819,5.4532,5.6379,1138200.0],["1991-02-12",5.6467,5.7698,5.5763,5.6027,901200.0],["1991-02-13",5.5851,5.5851,5.4708,5.5587,1027800.0],["1991-02-14",5.5587,5.5587,5.418,5.462,1087800.0],["1991-02-15",5.506,5.5499,5.4884,5.5499,630000.0],["1991-02-19",5.5411,5.5587,5.3652,5.3916,1401600.0],["1991-02-20",5.4004,5.5235,5.3564,5.506,708000.0],["1991-02-21",5.506,5.5411,5.418,5.4356,346200.0],["1991-02-22",5.4004,5.4708,5.3828,5.418,808800.0],["1991-02-25",5.506,5.5147,5.3476,5.3916,552600.0],["1991-02-26",5.4004,5.4004,5.2597,5.2773,642000.0],["1991-02-27",5.2949,5.3652,5.2421,5.3652,985200.0],["1991-02-28",5.4004,5.4004,5.2597,5.2597,769800.0],["1991-03-01",5.2597,5.33,5.1717,5.33,1241400.0],["1991-03-04",5.2773,5.418,5.2773,5.3828,798600.0],["1991-03-05",5.3828,5.6291,5.374,5.5235,1501800.0],["1991-03-06",5.6115,5.6115,5.4708,5.5499,1804800.0],["1991-03-07",5.5323,5.5499,5.5235,5.5235,841200.0],["1991-03-08",5.5235,5.6291,5.5235,5.5763,1329600.0],["1991-03-11",5.5763,5.6467,5.5763,5.6027,572400.0],["1991-03-12",5.6379,5.7346,5.6379,5.6995,819600.0],["1991-03-13",5.717,5.761,5.6995,5.7522,946200.0],["1991-03-14",5.7698,5.7874,5.6115,5.6467,1105800.0],["1991-03-15",5.7522,5.7522,5.5587,5.5851,1530000.0],["1991-03-18",5.5763,5.6115,5.5499,5.6027,835200.0],["1991-03-19",5.5411,5.5939,5.5411,5.5763,329400.0],["1991-03-20",5.5675,5.6291,5.5675,5.5675,463200.0],["1991-03-21",5.5587,5.6291,5.5235,5.5235,489000.0],["1991-03-22",5.5411,5.5939,5.5235,5.5675,886800.0],["1991-03-25",5.5587,5.6995,5.5587,5.6731,280200.0],["1991-03-26",5.6643,5.8402,5.6643,5.805,721200.0],["1991-03-27",5.893,5.9721,5.8226,5.9369,1608600.0],["1991-03-28",5.9633,6.0513,5.9457,6.0425,521400.0],["1991-04-01",6.0425,6.0425,5.9457,5.9985,466200.0],["1991-04-02",6.0161,6.1392,6.0161,6.0425,1653000.0],["1991-04-03",6.0425,6.0425,5.9281,5.9281,573600.0],["1991-04-04",5.9457,5.9809,5.9105,5.9281,1156800.0],["1991-04-05",5.921,6.0629,5.921,5.9654,499200.0],["1991-04-08",5.9742,5.9742,5.9388,5.9742,355800.0],["1991-04-09",5.9299,5.9742,5.9299,5.9388,498000.0],["1991-04-10",5.9388,6.0097,5.9388,5.992,446400.0],["1991-04-11",5.9565,6.0363,5.9565,5.9565,618000.0],["1991-04-12",5.9565,6.0274,5.9388,5.9388,1002600.0],["1991-04-15",5.9565,5.9565,5.9122,5.9388,658200.0],["1991-04-16",5.8679,6.0274,5.8679,6.0274,560400.0],["1991-04-17",6.0274,6.0806,6.0097,6.0451,733800.0],["1991-04-18",6.0274,6.0983,6.0097,6.0274,322800.0],["1991-04-19",5.9831,5.9831,5.797,5.797,677400.0],["1991-04-22",5.726,5.8856,5.7083,5.8679,564600.0],["1991-04-23",5.8413,5.859,5.6817,5.797,748800.0],["1991-04-24",5.7083,5.726,5.6374,5.6729,1217400.0],["1991-04-25",5.6729,5.6729,5.6019,5.6019,675000.0],["1991-04-26",5.5754,5.5842,5.5488,5.5754,606600.0],["1991-04-29",5.5576,5.5754,5.4956,5.4956,460200.0],["1991-04-30",5.4956,5.6019,5.4956,5.5576,1059600.0],["1991-05-01",5.5665,5.6729,5.5488,5.6285,649800.0],["1991-05-02",5.6374,5.7172,5.6374,5.7083,327000.0],["1991-05-03",5.726,5.7438,5.664,5.6906,347400.0],["1991-05-06",5.6906,5.7083,5.6374,5.6729,423600.0],["1991-05-07",5.6729,5.7438,5.5665,5.5665,363000.0],["1991-05-08",5.5754,5.664,5.5665,5.664,490800.0],["1991-05-09",5.6729,5.7438,5.6551,5.726,414000.0],["1991-05-10",5.726,5.726,5.6729,5.6729,636000.0],["1991-05-13",5.6729,5.6817,5.5842,5.6019,568800.0],["1991-05-14",5.5488,5.5576,5.469,5.531,631200.0],["1991-05-15",5.5665,5.5842,5.5133,5.5842,1396800.0],["1991-05-16",5.6374,5.6374,5.5842,5.5931,437400.0],["1991-05-17",5.5488,5.6463,5.531,5.6197,426600.0],["1991-05-20",5.6374,5.6463,5.5754,5.5842,490200.0],["1991-05-21",5.6019,5.6374,5.5842,5.6019,499200.0],["1991-05-22",5.5931,5.6019,5.531,5.5665,773400.0],["1991-05-23",5.5488,5.6019,5.5488,5.5665,392400.0],["1991-05-24",5.5665,5.6197,5.5665,5.6019,296400.0],["1991-05-28",5.5665,5.7438,5.5399,5.7438,564600.0],["1991-05-29",5.6906,5.726,5.6019,5.6285,588000.0],["1991-05-30",5.6374,5.6374,5.4956,5.5576,1224600.0],["1991-05-31",5.5665,5.5665,5.5222,5.5488,838800.0],["1991-06-03",5.5488,5.5488,5.5044,5.5399,656400.0],["1991-06-04",5.5222,5.5488,5.4247,5.5399,541800.0],["1991-06-05",5.5488,5.5842,5.5399,5.5576,406200.0],["1991-06-06",5.5754,5.5754,5.4956,5.5133,778800.0],["1991-06-07",5.4601,5.4601,5.3715,5.3981,1191000.0],["1991-06-10",5.3892,5.3892,5.3183,5.3183,1567800.0],["1991-06-11",5.2828,5.3183,5.2563,5.3183,768000.0],["1991-06-12",5.3006,5.3538,5.2828,5.3538,764400.0],["1991-06-13",5.3538,5.3626,5.3006,5.3538,791400.0],["1991-06-14",5.3626,5.4424,5.3626,5.3981,875400.0],["1991-06-17",5.4069,5.4069,5.336,5.336,498600.0],["1991-06-18",5.336,5.3803,5.3183,5.3183,550200.0],["1991-06-19",5.3272,5.4513,5.3006,5.3892,811800.0],["1991-06-20",5.3715,5.3803,5.3006,5.3626,886200.0],["1991-06-21",5.3538,5.4513,5.3538,5.4513,766800.0],["1991-06-24",5.4513,5.4513,5.3183,5.3272,525600.0],["1991-06-25",5.3183,5.336,5.2563,5.3183,656400.0],["1991-06-26",5.3006,5.4424,5.3006,5.3981,418800.0],["1991-06-27",5.4069,5.5488,5.3892,5.5133,385200.0],["1991-06-28",5.4601,5.5754,5.4601,5.5488,585000.0],["1991-07-01",5.5665,5.6729,5.5665,5.6729,449400.0],["1991-07-02",5.6374,5.6729,5.5842,5.6197,1227600.0],["1991-07-03",5.5931,5.6374,5.5665,5.6374,528000.0],["1991-07-05",5.6034,5.6839,5.6034,5.6571,194400.0],["1991-07-08",5.5766,5.6571,5.523,5.6481,373800.0],["1991-07-09",5.6481,5.7286,5.6213,5.6213,706800.0],["1991-07-10",5.6213,5.7017,5.6213,5.6481,276000.0],["1991-07-11",5.666,5.7017,5.6124,5.6839,405600.0],["1991-07-12",5.7375,5.7375,5.6124,5.6749,419400.0],["1991-07-15",5.6928,5.7375,5.6481,5.7196,295800.0],["1991-07-16",5.7286,5.7286,5.666,5.6749,234000.0],["1991-07-17",5.6481,5.666,5.6124,5.666,289800.0],["1991-07-18",5.6481,5.7017,5.6481,5.7017,481800.0],["1991-07-19",5.7017,5.7017,5.5051,5.5051,559200.0],["1991-07-22",5.5409,5.5945,5.523,5.5766,622800.0],["1991-07-23",5.5856,5.6303,5.5409,5.5588,561600.0],["1991-07-24",5.5945,5.6303,5.5766,5.6034,303600.0],["1991-07-25",5.5588,5.5677,5.5051,5.5498,912600.0],["1991-07-26",5.5498,5.5856,5.5498,5.5677,428400.0],["1991-07-29",5.5409,5.5766,5.5409,5.5766,380400.0],["1991-07-30",5.5766,5.5766,5.5051,5.5319,639600.0],["1991-07-31",5.523,5.5945,5.4962,5.5856,1237200.0],["1991-08-01",5.6571,5.7107,5.6481,5.7017,508200.0],["1991-08-02",5.7107,5.7554,5.5766,5.6034,739200.0],["1991-08-05",5.5409,5.5409,5.5051,5.5051,393000.0],["1991-08-06",5.5051,5.6124,5.4873,5.5856,511800.0],["1991-08-07",5.5677,5.6303,5.5319,5.6124,732000.0],["1991-08-08",5.6124,5.6481,5.5409,5.5588,270000.0],["1991-08-09",5.5319,5.5409,5.4336,5.4426,622800.0],["1991-08-12",5.4336,5.4873,5.38,5.4515,376800.0],["1991-08-13",5.4694,5.5677,5.4336,5.5319,300000.0],["1991-08-14",5.5141,5.5409,5.4336,5.4336,291000.0],["1991-08-15",5.4336,5.4694,5.4068,5.4515,796200.0],["1991-08-16",5.4694,5.4962,5.389,5.4336,625200.0],["1991-08-19",5.3264,5.3979,5.2996,5.38,635400.0],["1991-08-20",5.3979,5.4336,5.389,5.4158,673200.0],["1991-08-21",5.523,5.523,5.4604,5.5141,1104000.0],["1991-08-22",5.5051,5.5588,5.5051,5.5051,459000.0],["1991-08-23",5.5409,5.6034,5.5409,5.5945,676200.0],["1991-08-26",5.5945,5.6213,5.4873,5.5409,315600.0],["1991-08-27",5.5498,5.5498,5.5141,5.523,461400.0],["1991-08-28",5.5051,5.523,5.4783,5.4873,975000.0],["1991-08-29",5.4873,5.4873,5.4694,5.4783,322800.0],["1991-08-30",5.4158,5.4783,5.4158,5.4694,508800.0],["1991-09-03",5.4336,5.4873,5.4336,5.4336,417000.0],["1991-09-04",5.4158,5.4158,5.38,5.4068,526200.0],["1991-09-05",5.4336,5.4694,5.4247,5.4604,562800.0],["1991-09-06",5.5051,5.5588,5.4515,5.523,373200.0],["1991-09-09",5.5409,5.5498,5.5409,5.5498,286800.0],["1991-09-10",5.5319,5.5319,5.4336,5.4694,514800.0],["1991-09-11",5.4515,5.4694,5.4336,5.4336,201000.0],["1991-09-12",5.4426,5.4605,5.3711,5.38,626400.0],["1991-09-13",5.38,5.389,5.3085,5.3085,789000.0],["1991-09-16",5.3175,5.3175,5.2728,5.2906,733800.0],["1991-09-17",5.2907,5.3621,5.2728,5.3621,1854000.0],["1991-09-18",5.3443,5.4247,5.3264,5.38,483600.0],["1991-09-19",5.3621,5.4694,5.3621,5.4426,824400.0],["1991-09-20",5.5051,5.5319,5.4694,5.5319,646800.0],["1991-09-23",5.5141,5.5409,5.4515,5.4515,523800.0],["1991-09-24",5.4515,5.4962,5.4247,5.4873,552000.0],["1991-09-25",5.4962,5.5319,5.4604,5.5051,556800.0],["1991-09-26",5.4783,5.523,5.4694,5.4694,950400.0],["1991-09-27",5.4694,5.4962,5.4426,5.4426,391200.0],["1991-09-30",5.4426,5.5409,5.3979,5.5409,735000.0],["1991-10-01",5.5588,5.5856,5.523,5.5588,605400.0],["1991-10-02",5.5766,5.6481,5.5766,5.5945,456000.0],["1991-10-03",5.5856,5.5945,5.5588,5.5766,298200.0],["1991-10-04",5.5856,5.5945,5.523,5.523,300000.0],["1991-10-07",5.4797,5.5158,5.4437,5.4888,513600.0],["1991-10-08",5.4797,5.4797,5.3986,5.4076,646800.0],["1991-10-09",5.3716,5.3986,5.3355,5.3355,247200.0],["1991-10-10",5.3355,5.3806,5.2634,5.3806,467400.0],["1991-10-11",5.3806,5.3806,5.3265,5.3626,141000.0],["1991-10-14",5.3626,5.4076,5.3446,5.3806,405600.0],["1991-10-15",5.3536,5.3896,5.3355,5.3626,1179000.0],["1991-10-16",5.3626,5.3626,5.2995,5.3355,745200.0],["1991-10-17",5.3175,5.3536,5.2995,5.3536,1030800.0],["1991-10-18",5.3355,5.3896,5.3355,5.3536,1080000.0],["1991-10-21",5.3355,5.3355,5.2634,5.2995,977400.0],["1991-10-22",5.2995,5.2995,5.1733,5.1823,1219200.0],["1991-10-23",5.2004,5.2004,5.1373,5.1733,858600.0],["1991-10-24",5.1553,5.2184,5.1192,5.1463,1206600.0],["1991-10-25",5.1463,5.1463,5.0922,5.1012,1110000.0],["1991-10-28",5.1463,5.2815,5.1463,5.2544,1102800.0],["1991-10-29",5.2544,5.3986,5.2274,5.3986,1686600.0],["1991-10-30",5.3986,5.4167,5.3626,5.3896,352200.0],["1991-10-31",5.3986,5.4617,5.3806,5.4257,502200.0],["1991-11-01",5.4257,5.4707,5.3716,5.4167,264000.0],["1991-11-04",5.3806,5.3806,5.3626,5.3716,168000.0],["1991-11-05",5.3626,5.4167,5.3626,5.3626,520800.0],["1991-11-06",5.3806,5.3806,5.3446,5.3446,441600.0],["1991-11-07",5.3446,5.4076,5.3175,5.3716,725400.0],["1991-11-08",5.3716,5.4167,5.3536,5.3986,991200.0],["1991-11-11",5.3896,5.4167,5.3896,5.3986,364200.0],["1991-11-12",5.4076,5.4347,5.4076,5.4347,442200.0],["1991-11-13",5.3986,5.4076,5.3896,5.4076,319200.0],["1991-11-14",5.3896,5.3986,5.3806,5.3986,447600.0],["1991-11-15",5.3896,5.3896,5.2995,5.2995,381600.0],["1991-11-18",5.2995,5.3085,5.2274,5.2454,489600.0],["1991-11-19",5.1913,5.2454,5.1553,5.2094,545400.0],["1991-11-20",5.2454,5.2454,5.0471,5.1012,986400.0],["1991-11-21",5.1012,5.1463,5.0742,5.1463,1672200.0],["1991-11-22",5.1463,5.1733,5.1012,5.1192,1216800.0],["1991-11-25",5.1373,5.1553,5.1012,5.1373,1215000.0],["1991-11-26",5.1913,5.2815,5.1913,5.2634,540600.0],["1991-11-27",5.2274,5.2454,5.1553,5.1643,611400.0],["1991-11-29",5.1643,5.2094,5.1643,5.1823,656400.0],["1991-12-02",5.1373,5.4076,5.1373,5.4076,702000.0],["1991-12-03",5.3896,5.4617,5.3806,5.4437,693000.0],["1991-12-04",5.4076,5.4076,5.3175,5.3355,369000.0],["1991-12-05",5.3265,5.3446,5.2995,5.3175,630600.0],["1991-12-06",5.3175,5.4076,5.2725,5.3536,715800.0],["1991-12-09",5.3716,5.4076,5.3536,5.3536,403800.0],["1991-12-10",5.3626,5.3626,5.2905,5.3355,415800.0],["1991-12-11",5.3355,5.4076,5.2995,5.4076,403200.0],["1991-12-12",5.3896,5.4076,5.3806,5.3806,301200.0],["1991-12-13",5.4076,5.4257,5.3806,5.4257,328200.0],["1991-12-16",5.4076,5.5519,5.4076,5.5428,418200.0],["1991-12-17",5.5428,5.5789,5.4617,5.4617,1000200.0],["1991-12-18",5.4617,5.5248,5.4437,5.5248,544800.0],["1991-12-19",5.4978,5.5338,5.4797,5.5338,357600.0],["1991-12-20",5.624,5.624,5.5518,5.5609,926400.0],["1991-12-23",5.5789,5.678,5.5518,5.669,418800.0],["1991-12-24",5.651,5.678,5.6149,5.633,371400.0],["1991-12-26",5.651,5.66,5.6149,5.6149,181800.0],["1991-12-27",5.6149,5.651,5.6059,5.642,276000.0],["1991-12-30",5.624,5.8042,5.6149,5.7862,843000.0],["1991-12-31",5.7682,5.8673,5.7682,5.8673,967800.0],["1992-01-02",5.7952,5.8132,5.7141,5.7141,855600.0],["1992-01-03",5.7141,5.8583,5.7141,5.8583,634200.0],["1992-01-06",5.8403,6.0385,5.8403,6.0115,969000.0],["1992-01-07",5.9406,5.9588,5.8771,5.8771,1198800.0],["1992-01-08",5.8952,5.9043,5.7408,5.7771,744600.0],["1992-01-09",5.8316,5.868,5.7953,5.8226,706800.0],["1992-01-10",5.8135,5.8135,5.7226,5.7771,425400.0],["1992-01-13",5.7499,5.7499,5.6318,5.6318,659400.0],["1992-01-14",5.65,5.6681,5.6136,5.65,916200.0],["1992-01-15",5.6409,5.7045,5.6136,5.7045,719400.0],["1992-01-16",5.7226,5.7226,5.5591,5.6136,529800.0],["1992-01-17",5.6681,5.7408,5.65,5.7226,958200.0],["1992-01-20",5.7045,5.7953,5.6772,5.7771,187800.0],["1992-01-21",5.759,5.8044,5.7499,5.8044,544800.0],["1992-01-22",5.7953,5.8407,5.759,5.8044,552000.0],["1992-01-23",5.759,5.8044,5.7045,5.7226,758400.0],["1992-01-24",5.7317,5.7408,5.6954,5.6954,370200.0],["1992-01-27",5.7045,5.7226,5.5955,5.6318,336600.0],["1992-01-28",5.6136,5.65,5.6046,5.6136,404400.0],["1992-01-29",5.5955,5.5955,5.432,5.5046,1374000.0],["1992-01-30",5.5228,5.5591,5.4501,5.541,488400.0],["1992-01-31",5.541,5.541,5.4138,5.5046,541200.0],["1992-02-03",5.4956,5.541,5.4865,5.5046,501600.0],["1992-02-04",5.4865,5.5955,5.4865,5.5864,694200.0],["1992-02-05",5.5955,5.6409,5.5955,5.6318,317400.0],["1992-02-06",5.6227,5.6681,5.5955,5.6227,480600.0],["1992-02-07",5.6409,5.6863,5.6046,5.6318,533400.0],["1992-02-10",5.6318,5.6681,5.6318,5.6591,335400.0],["1992-02-11",5.6409,5.6409,5.5955,5.5955,426600.0],["1992-02-12",5.5955,5.6046,5.5319,5.5591,396600.0],["1992-02-13",5.5591,5.5682,5.4865,5.5228,1318800.0],["1992-02-14",5.4865,5.5228,5.4683,5.5046,970800.0],["1992-02-18",5.5228,5.5228,5.432,5.4411,751200.0],["1992-02-19",5.4501,5.4865,5.432,5.4411,611400.0],["1992-02-20",5.4411,5.5137,5.4411,5.4956,600000.0],["1992-02-21",5.4592,5.4592,5.432,5.4501,931200.0],["1992-02-24",5.4683,5.4683,5.4411,5.4501,474600.0],["1992-02-25",5.4411,5.4683,5.432,5.4411,768000.0],["1992-02-26",5.4865,5.5591,5.4592,5.5228,410400.0],["1992-02-27",5.5591,5.5591,5.4411,5.4411,523200.0],["1992-02-28",5.432,5.4774,5.432,5.4411,508800.0],["1992-03-02",5.4229,5.5228,5.4229,5.5228,608400.0],["1992-03-03",5.5137,5.5228,5.4683,5.5046,343200.0],["1992-03-04",5.5046,5.5046,5.4592,5.4683,319200.0],["1992-03-05",5.4592,5.5228,5.4592,5.4683,538200.0],["1992-03-06",5.4683,5.4774,5.3956,5.432,361200.0],["1992-03-09",5.432,5.4683,5.4047,5.4411,426000.0],["1992-03-10",5.4411,5.4774,5.4411,5.4501,295200.0],["1992-03-11",5.4501,5.4592,5.432,5.4501,550800.0],["1992-03-12",5.4411,5.4592,5.432,5.432,370800.0],["1992-03-13",5.432,5.432,5.3411,5.3593,714000.0],["1992-03-16",5.3502,5.3956,5.3411,5.3865,467400.0],["1992-03-17",5.3684,5.4411,5.3593,5.432,553800.0],["1992-03-18",5.432,5.5955,5.4138,5.5591,947400.0],["1992-03-19",5.541,5.5773,5.4683,5.4774,571200.0],["1992-03-20",5.4774,5.5228,5.432,5.5228,673800.0],["1992-03-23",5.4865,5.5501,5.4683,5.5046,281400.0],["1992-03-24",5.5046,5.5773,5.5046,5.5591,335400.0],["1992-03-25",5.5228,5.5773,5.4865,5.4865,547800.0],["1992-03-26",5.5046,5.5773,5.5046,5.541,1010400.0],["1992-03-27",5.5228,5.5319,5.4956,5.4956,235200.0],["1992-03-30",5.4865,5.5319,5.4774,5.5137,543000.0],["1992-03-31",5.4683,5.5228,5.4683,5.4956,273000.0],["1992-04-01",5.4592,5.5137,5.4501,5.5137,316800.0],["1992-04-02",5.4956,5.5864,5.4956,5.5137,691800.0],["1992-04-03",5.5228,5.5228,5.4138,5.4411,839400.0],["1992-04-06",5.4411,5.4501,5.3956,5.3956,199200.0],["1992-04-07",5.3975,5.4158,5.3242,5.3242,570000.0],["1992-04-08",5.3058,5.315,5.2234,5.26,759600.0],["1992-04-09",5.2783,5.2967,5.26,5.2875,615000.0],["1992-04-10",5.3058,5.37,5.2967,5.3333,246600.0],["1992-04-13",5.315,5.3333,5.2875,5.3333,396600.0],["1992-04-14",5.3333,5.425,5.3333,5.4158,422400.0],["1992-04-15",5.425,5.4983,5.425,5.4708,347400.0],["1992-04-16",5.4433,5.4983,5.3516,5.4983,550800.0],["1992-04-20",5.4799,5.6449,5.4799,5.6449,997200.0],["1992-04-21",5.6266,5.7365,5.6082,5.7274,868800.0],["1992-04-22",5.6999,5.709,5.6724,5.6724,577200.0],["1992-04-23",5.6632,5.6999,5.5991,5.6815,699600.0],["1992-04-24",5.6815,5.6999,5.5716,5.5899,208800.0],["1992-04-27",5.5716,5.6174,5.5533,5.5807,160200.0],["1992-04-28",5.5899,5.6266,5.5532,5.6266,223800.0],["1992-04-29",5.6357,5.6815,5.5899,5.654,204000.0],["1992-04-30",5.5899,5.709,5.5899,5.6999,283800.0],["1992-05-01",5.6815,5.7182,5.6724,5.7182,370800.0],["1992-05-04",5.7182,5.7732,5.6999,5.7732,369600.0],["1992-05-05",5.7915,5.8098,5.7182,5.7182,385200.0],["1992-05-06",5.6815,5.7549,5.6815,5.7365,168600.0],["1992-05-07",5.7549,5.8098,5.7457,5.7732,323400.0],["1992-05-08",5.7732,5.8465,5.7732,5.8373,417000.0],["1992-05-11",5.7915,5.8282,5.7915,5.8098,267000.0],["1992-05-12",5.8098,5.8098,5.6541,5.6907,427200.0],["1992-05-13",5.6724,5.6815,5.5899,5.6815,153000.0],["1992-05-14",5.6815,5.6815,5.4983,5.5716,408000.0],["1992-05-15",5.6266,5.6449,5.5349,5.5349,442200.0],["1992-05-18",5.5716,5.6907,5.5716,5.6724,165000.0],["1992-05-19",5.6907,5.7549,5.6541,5.7365,202200.0],["1992-05-20",5.6999,5.6999,5.6449,5.6815,294600.0],["1992-05-21",5.6632,5.6724,5.6449,5.6632,211800.0],["1992-05-22",5.6541,5.6541,5.5899,5.6082,207000.0],["1992-05-26",5.5533,5.5533,5.5074,5.5074,223200.0],["1992-05-27",5.5074,5.6449,5.5074,5.6174,184200.0],["1992-05-28",5.6449,5.7182,5.6449,5.7182,429600.0],["1992-05-29",5.7182,5.7182,5.6541,5.6907,319200.0],["1992-06-01",5.6815,5.6815,5.5532,5.6266,318600.0],["1992-06-02",5.6082,5.6724,5.5899,5.6357,396000.0],["1992-06-03",5.6449,5.6449,5.5899,5.6266,579600.0],["1992-06-04",5.6174,5.6266,5.5991,5.6082,269400.0],["1992-06-05",5.5991,5.6082,5.5532,5.5716,241800.0],["1992-06-08",5.5807,5.5899,5.5441,5.5533,432000.0],["1992-06-09",5.5624,5.5716,5.5258,5.5441,242400.0],["1992-06-10",5.5532,5.5532,5.4341,5.4341,672000.0],["1992-06-11",5.4066,5.5624,5.3883,5.5258,385200.0],["1992-06-12",5.5716,5.5716,5.5441,5.5533,175200.0],["1992-06-15",5.5258,5.5899,5.5074,5.5349,319800.0],["1992-06-16",5.5532,5.5991,5.5441,5.5716,241800.0],["1992-06-17",5.5807,5.6082,5.5716,5.5899,466200.0],["1992-06-18",5.5899,5.6082,5.5716,5.5899,411600.0],["1992-06-19",5.5899,5.6174,5.5807,5.6082,468000.0],["1992-06-22",5.6174,5.6174,5.5258,5.5716,631800.0],["1992-06-23",5.5441,5.6724,5.5441,5.6724,2271600.0],["1992-06-24",5.7182,5.7457,5.6815,5.709,951000.0],["1992-06-25",5.709,5.7182,5.6907,5.6907,251400.0],["1992-06-26",5.709,5.7182,5.6907,5.6907,262200.0],["1992-06-29",5.6724,5.7182,5.6724,5.7182,623400.0],["1992-06-30",5.6999,5.709,5.6815,5.6815,305400.0],["1992-07-01",5.6449,5.7365,5.6449,5.6815,918600.0],["1992-07-02",5.6907,5.7365,5.6632,5.6815,343800.0],["1992-07-06",5.6815,5.7732,5.6724,5.7732,565200.0],["1992-07-07",5.7861,5.8046,5.7399,5.7492,663000.0],["1992-07-08",5.7307,5.7676,5.7307,5.7492,511200.0],["1992-07-09",5.7492,5.8693,5.7307,5.7676,1041600.0],["1992-07-10",5.7954,5.8046,5.7029,5.7029,323400.0],["1992-07-13",5.6937,5.7676,5.6845,5.7676,345000.0],["1992-07-14",5.7491,5.7861,5.7491,5.7861,248400.0],["1992-07-15",5.7861,5.8046,5.7769,5.7861,546000.0],["1992-07-16",5.7676,5.8046,5.7584,5.8046,271200.0],["1992-07-17",5.8046,5.8323,5.7676,5.8323,546000.0],["1992-07-20",5.8046,5.8416,5.7954,5.8139,912000.0],["1992-07-21",5.7861,5.7861,5.7214,5.7307,542400.0],["1992-07-22",5.7584,5.7584,5.7122,5.7307,327600.0],["1992-07-23",5.7122,5.7307,5.6937,5.7307,190200.0],["1992-07-24",5.7122,5.7584,5.7122,5.7492,299400.0],["1992-07-27",5.7492,5.7861,5.7399,5.7584,331800.0],["1992-07-28",5.7399,5.7769,5.7307,5.7492,387000.0],["1992-07-29",5.7676,5.7954,5.7492,5.7584,754800.0],["1992-07-30",5.7584,5.7861,5.7492,5.7676,1360800.0],["1992-07-31",5.7769,5.7769,5.7492,5.7584,380400.0],["1992-08-03",5.7584,5.7584,5.7307,5.7492,294600.0],["1992-08-04",5.7491,5.7491,5.7122,5.7399,1509600.0],["1992-08-05",5.7399,5.7676,5.7307,5.7584,700200.0],["1992-08-06",5.7584,5.7676,5.7399,5.7676,414600.0],["1992-08-07",5.7676,5.7676,5.7399,5.7584,539400.0],["1992-08-10",5.7307,5.7676,5.7307,5.7584,158400.0],["1992-08-11",5.7676,5.8046,5.7307,5.8046,197400.0],["1992-08-12",5.8046,5.8046,5.7492,5.7676,542400.0],["1992-08-13",5.7676,5.7861,5.7399,5.7584,476400.0],["1992-08-14",5.7584,5.7861,5.7491,5.7861,178800.0],["1992-08-17",5.7861,5.8508,5.7769,5.8323,355200.0],["1992-08-18",5.8323,5.8693,5.8323,5.8323,605400.0],["1992-08-19",5.8046,5.8416,5.8046,5.8139,630000.0],["1992-08-20",5.8138,5.8786,5.8046,5.8416,402000.0],["1992-08-21",5.8601,5.8785,5.8138,5.8601,363000.0],["1992-08-24",5.897,5.897,5.7676,5.7861,601800.0],["1992-08-25",5.8046,5.8416,5.8046,5.8139,364200.0],["1992-08-26",5.8323,5.9063,5.7954,5.897,340200.0],["1992-08-27",5.897,5.9525,5.8878,5.897,414600.0],["1992-08-28",5.9895,6.1281,5.971,6.1281,1014000.0],["1992-08-31",6.0819,6.239,6.0634,6.2298,972000.0],["1992-09-01",6.1928,6.2205,6.1928,6.2021,763200.0],["1992-09-02",6.2113,6.3222,6.2113,6.2575,1344600.0],["1992-09-03",6.3222,6.3869,6.313,6.313,1264200.0],["1992-09-04",6.276,6.313,6.239,6.239,272400.0],["1992-09-08",6.239,6.239,6.1558,6.1836,299400.0],["1992-09-09",6.1743,6.2852,6.1466,6.1928,715200.0],["1992-09-10",6.1836,6.1928,6.1558,6.1651,499800.0],["1992-09-11",6.1558,6.1651,6.1374,6.1558,403200.0],["1992-09-14",6.2113,6.2113,6.1836,6.2113,1010400.0],["1992-09-15",6.1743,6.2021,6.1558,6.1558,395400.0],["1992-09-16",6.1004,6.2113,6.1004,6.1651,348000.0],["1992-09-17",6.1651,6.2298,6.1466,6.2298,298800.0],["1992-09-18",6.2298,6.2483,6.2205,6.239,717000.0],["1992-09-21",6.2298,6.239,6.1743,6.1836,300000.0],["1992-09-22",6.1743,6.2298,6.1466,6.1466,301800.0],["1992-09-23",6.1466,6.1836,6.1189,6.1743,450600.0],["1992-09-24",6.1743,6.6365,6.1743,6.581,2207400.0],["1992-09-25",6.655,6.7197,6.4516,6.544,2149200.0],["1992-09-28",6.4331,6.6365,6.3777,6.6365,1126200.0],["1992-09-29",6.618,6.618,6.544,6.5625,373200.0],["1992-09-30",6.5071,6.7104,6.4978,6.6735,2937000.0],["1992-10-01",6.655,6.8398,6.6365,6.6919,2164200.0],["1992-10-02",6.655,6.7012,6.5441,6.6827,883200.0],["1992-10-05",6.6365,6.7289,6.5256,6.7104,1499400.0],["1992-10-06",6.7048,6.7048,6.6117,6.6117,927000.0],["1992-10-07",6.6117,6.7607,6.5931,6.6117,1382400.0],["1992-10-08",6.6676,6.798,6.621,6.6862,1847400.0],["1992-10-09",6.7235,6.77,6.649,6.7048,442800.0],["1992-10-12",6.6862,6.7607,6.6676,6.7607,762000.0],["1992-10-13",6.7421,6.7514,6.7048,6.7421,504000.0],["1992-10-14",6.7421,6.7886,6.6862,6.7048,496200.0],["1992-10-15",6.5931,6.6862,6.5931,6.6396,633000.0],["1992-10-16",6.6583,6.7607,6.649,6.7607,401400.0],["1992-10-19",6.7235,6.9097,6.7048,6.8818,586200.0],["1992-10-20",6.919,6.947,6.8352,6.8538,1071600.0],["1992-10-21",6.8166,6.8445,6.7793,6.798,325200.0],["1992-10-22",6.8352,6.8352,6.7793,6.798,391800.0],["1992-10-23",6.7514,6.7793,6.7235,6.7514,609000.0],["1992-10-26",6.7235,6.7793,6.7048,6.7421,597000.0],["1992-10-27",6.7514,6.7793,6.7235,6.7607,576000.0],["1992-10-28",6.7235,6.798,6.7235,6.77,559800.0],["1992-10-29",6.7793,6.9097,6.7793,6.8818,614400.0],["1992-10-30",6.9097,6.947,6.8631,6.947,486000.0],["1992-11-02",6.9097,7.0028,6.9097,6.9749,939000.0],["1992-11-03",6.9656,6.9935,6.9376,6.9749,982800.0],["1992-11-04",6.9749,7.0215,6.947,6.947,1006800.0],["1992-11-05",6.947,6.9656,6.9097,6.9656,593400.0],["1992-11-06",6.947,7.0401,6.9283,6.9842,496200.0],["1992-11-09",7.0028,7.0214,6.9656,6.9656,814200.0],["1992-11-10",6.947,6.9749,6.8911,6.8911,585000.0],["1992-11-11",6.8911,6.9376,6.8725,6.9283,226200.0],["1992-11-12",6.9283,6.9376,6.8538,6.8725,203400.0],["1992-11-13",6.8631,6.9097,6.8166,6.9097,193200.0],["1992-11-16",6.9283,6.9283,6.7886,6.7886,368400.0],["1992-11-17",6.7886,6.798,6.7328,6.7421,345600.0],["1992-11-18",6.7328,6.7514,6.6862,6.7514,931200.0],["1992-11-19",6.7514,6.8445,6.7421,6.8352,585600.0],["1992-11-20",6.8445,6.8445,6.7421,6.7514,748200.0],["1992-11-23",6.77,6.7793,6.7048,6.7607,369600.0],["1992-11-24",6.77,6.8725,6.7607,6.8445,910800.0],["1992-11-25",6.8445,6.9283,6.8259,6.8911,385200.0],["1992-11-27",6.8911,6.9283,6.8725,6.8725,213600.0],["1992-11-30",6.8725,6.8818,6.8259,6.8725,1646400.0],["1992-12-01",6.8911,6.919,6.8166,6.8445,743400.0],["1992-12-02",6.8445,6.8818,6.798,6.8818,651600.0],["1992-12-03",6.8631,6.9097,6.8538,6.8911,648000.0],["1992-12-04",6.9097,6.9097,6.8352,6.8538,493200.0],["1992-12-07",6.8911,6.8911,6.8352,6.8725,400800.0],["1992-12-08",6.8911,6.9004,6.8445,6.9004,255600.0],["1992-12-09",6.8725,6.8725,6.8352,6.8631,207000.0],["1992-12-10",6.8631,6.919,6.8538,6.9097,559800.0],["1992-12-11",6.9097,7.0028,6.8911,6.947,363600.0],["1992-12-14",6.9097,7.0401,6.9097,6.9097,589200.0],["1992-12-15",6.8538,6.8538,6.7793,6.7793,2011200.0],["1992-12-16",6.7793,6.7793,6.7235,6.77,1096800.0],["1992-12-17",6.77,6.7793,6.7141,6.7607,754200.0],["1992-12-18",6.7607,6.8911,6.7514,6.8911,1219800.0],["1992-12-21",6.8911,6.9563,6.8166,6.8166,911400.0],["1992-12-22",6.798,6.8073,6.7141,6.7141,754200.0],["1992-12-23",6.6862,6.798,6.6862,6.77,919800.0],["1992-12-24",6.7793,6.7886,6.7235,6.77,177600.0],["1992-12-28",6.7048,6.7886,6.7048,6.7886,571800.0],["1992-12-29",6.77,6.8166,6.7607,6.7886,675600.0],["1992-12-30",6.7793,6.8166,6.7793,6.8073,476400.0],["1992-12-31",6.8073,6.8911,6.8073,6.8073,463200.0],["1993-01-04",6.8259,6.8445,6.7793,6.7793,857400.0],["1993-01-05",6.7925,6.7925,6.6986,6.7362,1003200.0],["1993-01-06",6.7549,6.7831,6.7456,6.7737,769200.0],["1993-01-07",6.7737,6.7737,6.7174,6.7268,810000.0],["1993-01-08",6.7174,6.7174,6.6705,6.6799,1359000.0],["1993-01-11",6.6799,6.7362,6.6142,6.7268,1699200.0],["1993-01-12",6.7456,6.7737,6.7268,6.7456,791400.0],["1993-01-13",6.7362,6.7737,6.7174,6.7268,471600.0],["1993-01-14",6.708,6.8112,6.6893,6.7925,1454400.0],["1993-01-15",6.8112,6.8581,6.7643,6.7643,987600.0],["1993-01-18",6.7549,6.7737,6.7362,6.7737,707400.0],["1993-01-19",6.7737,6.7831,6.7362,6.7549,426000.0],["1993-01-20",6.7362,6.9051,6.6986,6.8863,536400.0],["1993-01-21",6.8863,6.905,6.83,6.905,454200.0],["1993-01-22",6.9238,6.9332,6.8488,6.8769,325200.0],["1993-01-25",6.9051,7.0552,6.9051,7.0083,496800.0],["1993-01-26",7.0552,7.0552,6.9426,6.9426,403800.0],["1993-01-27",6.9426,6.9426,6.8863,6.8863,711000.0],["1993-01-28",6.8863,6.9426,6.8675,6.8675,517800.0],["1993-01-29",6.83,6.8957,6.7925,6.8394,861600.0],["1993-02-01",6.7549,6.83,6.7549,6.83,1047000.0],["1993-02-02",6.83,6.9144,6.8018,6.8863,753600.0],["1993-02-03",6.9144,7.1584,6.9144,7.149,1699800.0],["1993-02-04",7.2428,7.3272,7.2053,7.2428,1436400.0],["1993-02-05",7.2053,7.2053,7.0927,7.1771,985200.0],["1993-02-08",7.1677,7.2053,7.1584,7.1771,652800.0],["1993-02-09",7.1865,7.2428,7.1677,7.1677,518400.0],["1993-02-10",7.1677,7.1865,7.0176,7.0927,495600.0],["1993-02-11",7.0927,7.1208,7.0364,7.0364,447600.0],["1993-02-12",7.0364,7.0364,6.905,6.905,594000.0],["1993-02-16",6.83,6.9238,6.83,6.8957,1614600.0],["1993-02-17",6.8488,6.8863,6.7925,6.8863,1159200.0],["1993-02-18",6.9051,6.9238,6.8769,6.8863,973200.0],["1993-02-19",6.8863,6.8957,6.8394,6.8394,331800.0],["1993-02-22",6.8394,6.8675,6.7268,6.7268,753000.0],["1993-02-23",6.7362,6.83,6.6611,6.8206,534600.0],["1993-02-24",6.8018,6.9332,6.7925,6.905,567600.0],["1993-02-25",6.905,7.0552,6.8863,7.0552,680400.0],["1993-02-26",7.0927,7.1677,7.0739,7.1115,709200.0],["1993-03-01",7.0927,7.1021,6.905,6.905,445200.0],["1993-03-02",6.905,7.0739,6.8957,7.0552,588600.0],["1993-03-03",7.0552,7.0739,7.0364,7.0552,474000.0],["1993-03-04",7.0552,7.0645,6.9895,7.0458,473400.0],["1993-03-05",7.0552,7.0927,6.952,6.952,445800.0],["1993-03-08",6.9707,7.0739,6.9613,7.0739,560400.0],["1993-03-09",7.0552,7.0739,7.027,7.027,508200.0],["1993-03-10",7.027,7.0458,6.9989,7.0364,351000.0],["1993-03-11",6.9801,7.0552,6.9801,7.0458,336000.0],["1993-03-12",7.0364,7.0364,6.9238,6.9426,590400.0],["1993-03-15",7.0552,7.0552,6.9989,7.027,486600.0],["1993-03-16",7.027,7.0552,6.9801,6.9801,288600.0],["1993-03-17",6.9801,6.9895,6.8863,6.8957,316200.0],["1993-03-18",6.9426,7.1114,6.9332,7.0927,490800.0],["1993-03-19",7.1302,7.1302,7.0458,7.0739,675600.0],["1993-03-22",7.0364,7.0458,6.9801,7.0458,282600.0],["1993-03-23",7.0176,7.0927,6.9895,7.0833,465000.0],["1993-03-24",7.0176,7.1302,7.0176,7.0927,801000.0],["1993-03-25",7.0927,7.149,7.0927,7.1021,409800.0],["1993-03-26",7.0927,7.1208,7.0176,7.0458,388800.0],["1993-03-29",7.0739,7.1771,7.0364,7.0458,490200.0],["1993-03-30",7.0552,7.0552,6.9895,6.9989,459000.0],["1993-03-31",6.9989,7.1677,6.9989,7.1208,615000.0],["1993-04-01",7.1302,7.1302,7.0552,7.0833,321600.0],["1993-04-02",7.0176,7.0645,6.9613,6.9707,534000.0],["1993-04-05",6.9651,7.0596,6.9367,7.0029,415200.0],["1993-04-06",6.984,7.0974,6.984,7.0407,294000.0],["1993-04-07",7.0596,7.1446,7.0123,7.1257,331800.0],["1993-04-08",7.1257,7.1635,7.0974,7.1257,370800.0],["1993-04-12",7.1163,7.1919,7.1163,7.173,691800.0],["1993-04-13",7.1541,7.2013,7.1257,7.1446,265200.0],["1993-04-14",7.1257,7.173,7.1257,7.173,202800.0],["1993-04-15",7.173,7.258,7.1541,7.173,956400.0],["1993-04-16",7.1635,7.1824,7.1163,7.1163,667200.0],["1993-04-19",7.1163,7.1257,7.0974,7.1257,350400.0],["1993-04-20",7.069,7.1257,6.9934,7.1257,400800.0],["1993-04-21",7.0879,7.1068,6.984,6.984,1207200.0],["1993-04-22",7.0218,7.0218,6.9178,6.9651,445200.0],["1993-04-23",6.9651,7.0218,6.9651,6.9934,365400.0],["1993-04-26",6.9934,7.0123,6.8233,6.8422,634800.0],["1993-04-27",6.8233,6.88,6.691,6.7004,838800.0],["1993-04-28",6.7099,6.7099,6.6532,6.6721,636600.0],["1993-04-29",6.6815,6.7382,6.5776,6.6721,501600.0],["1993-04-30",6.6721,6.7855,6.6721,6.7666,543000.0],["1993-05-03",6.7288,6.8422,6.7288,6.8044,612000.0],["1993-05-04",6.8138,6.8517,6.7382,6.7666,592800.0],["1993-05-05",6.7666,6.9084,6.7666,6.8611,648000.0],["1993-05-06",6.88,6.9556,6.88,6.8989,1456200.0],["1993-05-07",6.88,6.8894,6.8611,6.8705,320400.0],["1993-05-10",6.8894,6.9367,6.8611,6.8705,853200.0],["1993-05-11",6.8611,6.9083,6.8611,6.8705,363000.0],["1993-05-12",6.8705,6.9178,6.8516,6.8611,492600.0],["1993-05-13",6.8422,6.8422,6.6721,6.6721,1059600.0],["1993-05-14",6.6626,6.7571,6.6626,6.7382,847800.0],["1993-05-17",6.7288,6.7382,6.6154,6.6343,1084200.0],["1993-05-18",6.5587,6.6437,6.5398,6.6437,1410000.0],["1993-05-19",6.6059,6.6815,6.5587,6.6532,1059600.0],["1993-05-20",6.7099,6.8233,6.6721,6.8233,786600.0],["1993-05-21",6.8233,6.88,6.7382,6.7571,657600.0],["1993-05-24",6.7571,6.8233,6.7382,6.7571,311400.0],["1993-05-25",6.7571,6.8233,6.7477,6.8233,810000.0],["1993-05-26",6.8044,6.8517,6.7382,6.8517,686400.0],["1993-05-27",6.8327,6.8516,6.8044,6.8138,416400.0],["1993-05-28",6.8233,6.8422,6.7949,6.7949,499200.0],["1993-06-01",6.8138,6.9178,6.8138,6.8989,244200.0],["1993-06-02",6.88,6.8989,6.7855,6.8422,454800.0],["1993-06-03",6.8611,6.8611,6.7571,6.7949,246600.0],["1993-06-04",6.7666,6.7666,6.691,6.7666,238800.0],["1993-06-07",6.7666,6.7666,6.6154,6.6154,399600.0],["1993-06-08",6.6154,6.6154,6.5681,6.5965,901800.0],["1993-06-09",6.5965,6.6721,6.5965,6.6343,384600.0],["1993-06-10",6.6154,6.6437,6.5681,6.587,936000.0],["1993-06-11",6.5587,6.6059,6.4547,6.4736,1381800.0],["1993-06-14",6.4831,6.5303,6.4831,6.5114,714000.0],["1993-06-15",6.5114,6.5492,6.4831,6.4925,1626600.0],["1993-06-16",6.502,6.502,6.3886,6.4264,1827600.0],["1993-06-17",6.4453,6.502,6.3886,6.4453,1416600.0],["1993-06-18",6.4547,6.5398,6.4453,6.4925,816600.0],["1993-06-21",6.502,6.5587,6.4925,6.502,546000.0],["1993-06-22",6.502,6.5209,6.4736,6.4736,999000.0],["1993-06-23",6.4831,6.5587,6.4831,6.502,1571400.0],["1993-06-24",6.502,6.5587,6.4925,6.5209,618600.0],["1993-06-25",6.5492,6.5965,6.4925,6.502,467400.0],["1993-06-28",6.5114,6.5776,6.502,6.5587,1330200.0],["1993-06-29",6.5965,6.6532,6.5587,6.6437,958200.0],["1993-06-30",6.6437,6.6815,6.5776,6.6059,700800.0],["1993-07-01",6.6059,6.691,6.5776,6.6815,541800.0],["1993-07-02",6.6815,6.6815,6.6343,6.6343,409200.0],["1993-07-06",6.6286,6.6286,6.5714,6.6095,392400.0],["1993-07-07",6.5524,6.5905,6.5429,6.5619,274800.0],["1993-07-08",6.5524,6.6476,6.5429,6.6095,1375800.0],["1993-07-09",6.5905,6.6381,6.5333,6.5809,447600.0],["1993-07-12",6.5714,6.5905,6.5524,6.5619,224400.0],["1993-07-13",6.5333,6.5905,6.5333,6.5619,568800.0],["1993-07-14",6.5524,6.5714,6.5333,6.5429,921000.0],["1993-07-15",6.5333,6.5714,6.5143,6.5238,1491000.0],["1993-07-16",6.5333,6.5429,6.4667,6.4857,1432200.0],["1993-07-19",6.4762,6.5333,6.4762,6.5048,890400.0],["1993-07-20",6.4952,6.5238,6.4762,6.4952,399600.0],["1993-07-21",6.4952,6.5714,6.4952,6.5143,604800.0],["1993-07-22",6.4857,6.5524,6.4762,6.4857,679200.0],["1993-07-23",6.4857,6.5714,6.4857,6.5714,575400.0],["1993-07-26",6.5524,6.6476,6.5429,6.5619,320400.0],["1993-07-27",6.5619,6.6571,6.5429,6.6095,444600.0],["1993-07-28",6.5714,6.619,6.5524,6.5905,255000.0],["1993-07-29",6.5905,6.6952,6.581,6.6571,364800.0],["1993-07-30",6.6571,6.7333,6.6571,6.6857,547200.0],["1993-08-02",6.6857,6.6857,6.6095,6.6286,477000.0],["1993-08-03",6.7048,6.7429,6.6667,6.7143,411000.0],["1993-08-04",6.6952,6.7714,6.6857,6.7143,619800.0],["1993-08-05",6.7048,6.7333,6.7048,6.7333,719400.0],["1993-08-06",6.7143,6.7809,6.7048,6.7238,195600.0],["1993-08-09",6.7333,6.781,6.7333,6.781,231600.0],["1993-08-10",6.7524,6.819,6.7524,6.819,359400.0],["1993-08-11",6.8095,6.8476,6.781,6.8381,1678800.0],["1993-08-12",6.8381,6.8952,6.7905,6.7905,798600.0],["1993-08-13",6.819,6.819,6.7809,6.8095,213000.0],["1993-08-16",6.8,6.8095,6.8,6.8095,377400.0],["1993-08-17",6.7809,6.7809,6.7333,6.7524,430200.0],["1993-08-18",6.7619,6.8095,6.6857,6.6857,483600.0],["1993-08-19",6.6952,6.8381,6.6857,6.8381,579600.0],["1993-08-20",6.8381,6.8571,6.8,6.8476,560400.0],["1993-08-23",6.8286,6.8381,6.7524,6.7619,204000.0],["1993-08-24",6.7714,6.8857,6.7619,6.8857,467400.0],["1993-08-25",6.8857,6.9143,6.8286,6.8476,301800.0],["1993-08-26",6.8476,6.8762,6.8286,6.8571,235800.0],["1993-08-27",6.8381,6.8571,6.819,6.8381,211800.0],["1993-08-30",6.8,6.8952,6.8,6.8667,732000.0],["1993-08-31",6.8667,6.8857,6.819,6.8762,397800.0],["1993-09-01",6.8571,6.9143,6.8381,6.9048,345600.0],["1993-09-02",6.9143,6.9143,6.8667,6.8667,239400.0],["1993-09-03",6.8667,6.9143,6.8667,6.8952,457200.0],["1993-09-07",6.9143,6.9714,6.9048,6.9333,386400.0],["1993-09-08",6.9048,6.9238,6.8571,6.8762,727200.0],["1993-09-09",6.8571,6.8952,6.8571,6.8762,301200.0],["1993-09-10",6.8667,6.9714,6.8571,6.9619,789000.0],["1993-09-13",6.9619,6.9619,6.8857,6.8952,214800.0],["1993-09-14",6.8667,6.8857,6.8286,6.8857,1104000.0],["1993-09-15",6.8857,7.0,6.8381,7.0,618000.0],["1993-09-16",6.9809,6.9905,6.9143,6.9238,640800.0],["1993-09-17",6.8,6.8952,6.8,6.8667,1557000.0],["1993-09-20",6.8476,6.8952,6.8286,6.8571,832200.0],["1993-09-21",6.8381,6.8571,6.781,6.8571,922200.0],["1993-09-22",6.8571,6.8952,6.819,6.8476,375000.0],["1993-09-23",6.819,6.8381,6.7048,6.7238,706200.0],["1993-09-24",6.7238,6.7333,6.6762,6.7238,538200.0],["1993-09-27",6.7238,6.7809,6.7238,6.7333,323400.0],["1993-09-28",6.7524,6.8,6.7429,6.7429,240600.0],["1993-09-29",6.7619,6.7809,6.6571,6.6667,397200.0],["1993-09-30",6.6476,6.6571,6.6095,6.6476,471000.0],["1993-10-01",6.6381,6.7524,6.6381,6.7238,1014000.0],["1993-10-04",6.7238,6.7714,6.7048,6.7524,501600.0],["1993-10-05",6.7562,6.7562,6.4491,6.4683,1666200.0],["1993-10-06",6.5067,6.5451,6.4107,6.4683,1408200.0],["1993-10-07",6.4683,6.4875,6.4299,6.4683,933600.0],["1993-10-08",6.4971,6.5259,6.4683,6.5163,827400.0],["1993-10-11",6.5355,6.5355,6.4875,6.5067,612000.0],["1993-10-12",6.4875,6.4875,6.3723,6.4107,870600.0],["1993-10-13",6.3723,6.4491,6.3723,6.4011,1258200.0],["1993-10-14",6.4299,6.4491,6.3435,6.3531,1094400.0],["1993-10-15",6.3915,6.4203,6.3148,6.4107,1402800.0],["1993-10-18",6.4011,6.4107,6.3531,6.4011,828000.0],["1993-10-19",6.4203,6.4779,6.4011,6.4107,781200.0],["1993-10-20",6.4011,6.4587,6.3915,6.4107,541200.0],["1993-10-21",6.4203,6.4395,6.3819,6.4203,583200.0],["1993-10-22",6.4011,6.4491,6.334,6.3915,3700200.0],["1993-10-25",6.4011,6.4107,6.3723,6.3819,1050600.0],["1993-10-26",6.3723,6.3915,6.2956,6.3148,1179000.0],["1993-10-27",6.2956,6.2956,6.2284,6.2572,673200.0],["1993-10-28",6.2764,6.3052,6.2764,6.286,839400.0],["1993-10-29",6.2956,6.2956,6.2572,6.2572,810000.0],["1993-11-01",6.2476,6.2476,6.1612,6.1804,2063400.0],["1993-11-02",6.1804,6.1804,6.0748,6.1612,1785600.0],["1993-11-03",6.1612,6.1804,6.0652,6.1036,1327200.0],["1993-11-04",6.0652,6.142,6.0652,6.1228,1591200.0],["1993-11-05",6.1036,6.1516,6.0652,6.1132,993600.0],["1993-11-08",6.1132,6.1996,6.1132,6.1708,1257600.0],["1993-11-09",6.2092,6.2764,6.1996,6.2284,1229400.0],["1993-11-10",6.2668,6.3244,6.238,6.2956,763200.0],["1993-11-11",6.2764,6.286,6.2572,6.2764,631200.0],["1993-11-12",6.2764,6.3915,6.2572,6.2764,700800.0],["1993-11-15",6.2956,6.3244,6.2284,6.2476,357000.0],["1993-11-16",6.2572,6.2764,6.2284,6.2476,626400.0],["1993-11-17",6.2476,6.2572,6.1516,6.1996,421200.0],["1993-11-18",6.142,6.2188,6.142,6.1804,628200.0],["1993-11-19",6.1804,6.1804,6.1324,6.142,514800.0],["1993-11-22",6.142,6.142,6.046,6.0748,519600.0],["1993-11-23",6.0556,6.094,6.0365,6.0844,692400.0],["1993-11-24",6.094,6.1132,6.0748,6.094,389400.0],["1993-11-26",6.1132,6.1516,6.1132,6.142,172200.0],["1993-11-29",6.1804,6.1804,6.0269,6.046,664800.0],["1993-11-30",6.0556,6.1516,6.046,6.1516,1609800.0],["1993-12-01",6.1996,6.2284,6.142,6.2188,942000.0],["1993-12-02",6.1996,6.2092,6.1036,6.1228,1008600.0],["1993-12-03",6.142,6.1612,6.1228,6.1324,952800.0],["1993-12-06",6.142,6.1996,6.142,6.1708,954000.0],["1993-12-07",6.2188,6.2188,6.142,6.142,842400.0],["1993-12-08",6.1612,6.1708,6.142,6.1612,879000.0],["1993-12-09",6.1612,6.19,6.142,6.142,611400.0],["1993-12-10",6.142,6.142,6.0365,6.0365,521400.0],["1993-12-13",6.0461,6.0652,5.9693,6.0365,1036200.0],["1993-12-14",5.9501,6.0077,5.9117,6.0077,723000.0],["1993-12-15",6.0077,6.0556,6.0077,6.046,389400.0],["1993-12-16",6.142,6.142,6.0748,6.1132,750600.0],["1993-12-17",6.142,6.1996,6.1324,6.1804,1030800.0],["1993-12-20",6.1612,6.1996,6.142,6.19,681600.0],["1993-12-21",6.1804,6.19,6.0748,6.1324,785400.0],["1993-12-22",6.1612,6.1708,6.1132,6.1516,1054800.0],["1993-12-23",6.1516,6.2188,6.1516,6.1996,433800.0],["1993-12-27",6.2188,6.3052,6.2188,6.286,1044000.0],["1993-12-28",6.286,6.3531,6.286,6.3244,442800.0],["1993-12-29",6.334,6.3436,6.2764,6.2956,513000.0],["1993-12-30",6.2764,6.2956,6.2476,6.2476,250200.0],["1993-12-31",6.238,6.2956,6.238,6.238,362400.0],["1994-01-03",6.2284,6.2572,6.1612,6.238,524400.0],["1994-01-04",6.2188,6.3052,6.2188,6.2572,575400.0],["1994-01-05",6.1986,6.2274,6.1698,6.1794,989400.0],["1994-01-06",6.189,6.237,6.1794,6.2082,807600.0],["1994-01-07",6.189,6.3235,6.189,6.3139,904200.0],["1994-01-10",6.2947,6.3716,6.2947,6.3427,776400.0],["1994-01-11",6.3235,6.3812,6.3043,6.362,1012200.0],["1994-01-12",6.4196,6.4196,6.362,6.4004,1182000.0],["1994-01-13",6.3908,6.4196,6.3524,6.3716,412800.0],["1994-01-14",6.3812,6.4196,6.3235,6.3524,582600.0],["1994-01-17",6.3524,6.3524,6.2659,6.2947,479400.0],["1994-01-18",6.3139,6.3139,6.2466,6.2466,753600.0],["1994-01-19",6.2274,6.2466,6.2082,6.2274,520800.0],["1994-01-20",6.2274,6.2947,6.2178,6.2947,1331400.0],["1994-01-21",6.2755,6.3043,6.189,6.237,960600.0],["1994-01-24",6.2466,6.2563,6.1986,6.2178,631200.0],["1994-01-25",6.1986,6.2466,6.1794,6.1794,711000.0],["1994-01-26",6.1986,6.2466,6.1794,6.2178,488400.0],["1994-01-27",6.3235,6.3524,6.2659,6.3427,1372800.0],["1994-01-28",6.3524,6.3524,6.237,6.2851,1214400.0],["1994-01-31",6.3043,6.3331,6.2755,6.3235,2005800.0],["1994-02-01",6.3235,6.3235,6.2659,6.2659,1243200.0],["1994-02-02",6.2659,6.2851,6.2563,6.2659,664800.0],["1994-02-03",6.2659,6.3043,6.2178,6.3043,810000.0],["1994-02-04",6.2947,6.3043,6.2274,6.237,511200.0],["1994-02-07",6.2274,6.2659,6.2082,6.2466,861000.0],["1994-02-08",6.2659,6.3331,6.2659,6.3139,797400.0],["1994-02-09",6.3235,6.3908,6.3139,6.3812,1976400.0],["1994-02-10",6.3812,6.3812,6.2851,6.3043,411000.0],["1994-02-11",6.2659,6.3331,6.2659,6.3139,343800.0],["1994-02-14",6.2947,6.3139,6.2659,6.2851,486600.0],["1994-02-15",6.2851,6.3716,6.2851,6.3716,574200.0],["1994-02-16",6.4004,6.4292,6.362,6.3908,517200.0],["1994-02-17",6.3908,6.4196,6.3331,6.3716,865800.0],["1994-02-18",6.3908,6.4004,6.3427,6.3427,520200.0],["1994-02-22",6.3427,6.4388,6.3427,6.4292,597000.0],["1994-02-23",6.41,6.4485,6.3812,6.3908,331800.0],["1994-02-24",6.362,6.4004,6.3331,6.3524,759000.0],["1994-02-25",6.3331,6.4004,6.3331,6.362,388200.0],["1994-02-28",6.3812,6.4292,6.362,6.3716,661200.0],["1994-03-01",6.3716,6.41,6.3716,6.41,916200.0],["1994-03-02",6.3812,6.4196,6.3524,6.4004,496800.0],["1994-03-03",6.362,6.4004,6.3427,6.3716,844800.0],["1994-03-04",6.3812,6.4004,6.362,6.3716,481800.0],["1994-03-07",6.362,6.4004,6.3235,6.3427,327600.0],["1994-03-08",6.3524,6.3524,6.2947,6.3139,1027800.0],["1994-03-09",6.3043,6.3139,6.237,6.2755,424200.0],["1994-03-10",6.2755,6.2851,6.2466,6.2466,340800.0],["1994-03-11",6.237,6.3235,6.2274,6.3235,483600.0],["1994-03-14",6.3043,6.3235,6.2659,6.2851,292200.0],["1994-03-15",6.3235,6.362,6.3043,6.3139,1203600.0],["1994-03-16",6.3331,6.3908,6.3235,6.3427,474000.0],["1994-03-17",6.362,6.4773,6.3524,6.4581,866400.0],["1994-03-18",6.4581,6.5061,6.41,6.4869,1516800.0],["1994-03-21",6.4581,6.4677,6.4292,6.4677,303600.0],["1994-03-22",6.4677,6.535,6.4581,6.4773,428400.0],["1994-03-23",6.4773,6.5734,6.4773,6.5638,364200.0],["1994-03-24",6.5638,6.6695,6.5157,6.5253,807000.0],["1994-03-25",6.5157,6.535,6.4773,6.4869,756000.0],["1994-03-28",6.4773,6.5253,6.4773,6.5061,487200.0],["1994-03-29",6.535,6.535,6.4773,6.4869,659400.0],["1994-03-30",6.4677,6.4773,6.3524,6.3908,778200.0],["1994-03-31",6.3908,6.41,6.3524,6.3812,582000.0],["1994-04-04",6.2851,6.3235,6.2466,6.2563,1059600.0],["1994-04-05",6.3183,6.4249,6.3086,6.4249,711600.0],["1994-04-06",6.4249,6.4346,6.3377,6.4055,620400.0],["1994-04-07",6.3958,6.4346,6.357,6.3958,313200.0],["1994-04-08",6.3667,6.3958,6.3377,6.3764,1135200.0],["1994-04-11",6.3764,6.4539,6.3764,6.4539,328800.0],["1994-04-12",6.4249,6.5121,6.4249,6.483,432000.0],["1994-04-13",6.4636,6.4733,6.3958,6.4346,412200.0],["1994-04-14",6.4249,6.4539,6.3764,6.4346,342000.0],["1994-04-15",6.4346,6.4346,6.4152,6.4346,406800.0],["1994-04-18",6.4539,6.4927,6.3764,6.3861,503400.0],["1994-04-19",6.3958,6.5024,6.3958,6.483,874200.0],["1994-04-20",6.4636,6.5121,6.4297,6.5024,606000.0],["1994-04-21",6.5121,6.6671,6.5121,6.5993,894600.0],["1994-04-22",6.5799,6.6284,6.5121,6.5121,675000.0],["1994-04-25",6.5121,6.5993,6.4927,6.5509,215400.0],["1994-04-26",6.5315,6.5605,6.4927,6.5412,348000.0],["1994-04-28",6.5218,6.5315,6.5024,6.5218,342000.0],["1994-04-29",6.5218,6.5509,6.5121,6.5509,330000.0],["1994-05-02",6.5605,6.5702,6.5121,6.5605,433200.0],["1994-05-03",6.5702,6.5993,6.5315,6.5896,510600.0],["1994-05-04",6.5702,6.609,6.5702,6.5896,1414800.0],["1994-05-05",6.5896,6.7737,6.5896,6.7447,1127400.0],["1994-05-06",6.7059,6.8222,6.7059,6.8125,1528800.0],["1994-05-09",6.7059,6.8125,6.7059,6.7447,814800.0],["1994-05-10",6.7544,6.8028,6.7447,6.7834,759000.0],["1994-05-11",6.7544,6.8028,6.7059,6.7156,620400.0],["1994-05-12",6.7253,6.764,6.6962,6.7059,399600.0],["1994-05-13",6.6962,6.7059,6.6478,6.6671,355800.0],["1994-05-16",6.6671,6.7447,6.6671,6.6865,436200.0],["1994-05-17",6.6962,6.764,6.6865,6.7253,1743000.0],["1994-05-18",6.8222,6.8706,6.7834,6.7834,2203200.0],["1994-05-19",6.8028,6.8222,6.7737,6.8028,303600.0],["1994-05-20",6.7834,6.8028,6.735,6.7447,403200.0],["1994-05-23",6.7447,6.764,6.735,6.7544,303000.0],["1994-05-24",6.764,6.7834,6.7447,6.7544,395400.0],["1994-05-25",6.7447,6.7737,6.7398,6.764,540600.0],["1994-05-26",6.7544,6.7737,6.7253,6.735,559800.0],["1994-05-27",6.7156,6.7544,6.7156,6.7447,166800.0],["1994-05-31",6.7156,6.764,6.7059,6.7447,577200.0],["1994-06-01",6.7447,6.8125,6.7447,6.7931,330000.0],["1994-06-02",6.8125,6.8803,6.7931,6.7931,533400.0],["1994-06-03",6.7834,6.8416,6.7447,6.7834,652200.0],["1994-06-06",6.7931,6.8416,6.7834,6.8028,277200.0],["1994-06-07",6.7834,6.8319,6.7834,6.8319,323400.0],["1994-06-08",6.8222,6.8416,6.8028,6.8028,387000.0],["1994-06-09",6.8028,6.8416,6.8028,6.8319,280800.0],["1994-06-10",6.8706,6.8706,6.8222,6.8222,375000.0],["1994-06-13",6.7834,6.8319,6.7834,6.8028,345000.0],["1994-06-14",6.8222,6.8319,6.8125,6.8319,168600.0],["1994-06-15",6.8319,6.8319,6.8222,6.8222,312600.0],["1994-06-16",6.8222,6.8513,6.8222,6.8416,313800.0],["1994-06-17",6.8513,6.8513,6.8125,6.8125,715200.0],["1994-06-20",6.8125,6.8222,6.7059,6.7156,1002000.0],["1994-06-21",6.7156,6.7447,6.6671,6.6671,1432800.0],["1994-06-22",6.6865,6.7156,6.6574,6.6768,430800.0],["1994-06-23",6.6671,6.735,6.6574,6.6768,428400.0],["1994-06-24",6.6671,6.6865,6.6284,6.6284,625800.0],["1994-06-27",6.609,6.6865,6.5896,6.609,829200.0],["1994-06-28",6.609,6.6284,6.5896,6.609,559200.0],["1994-06-29",6.5993,6.6187,6.5024,6.5315,713400.0],["1994-06-30",6.5315,6.5315,6.3473,6.4636,817800.0],["1994-07-01",6.4927,6.6187,6.4733,6.609,804000.0],["1994-07-05",6.6266,6.6852,6.6168,6.6657,322200.0],["1994-07-06",6.6755,6.7048,6.6461,6.6559,604800.0],["1994-07-07",6.6755,6.7146,6.6559,6.6657,283800.0],["1994-07-08",6.6461,6.7146,6.6266,6.7048,382800.0],["1994-07-11",6.6852,6.6852,6.6168,6.6657,270000.0],["1994-07-12",6.6657,6.6657,6.6168,6.6461,347400.0],["1994-07-13",6.6852,6.7439,6.6852,6.7341,349800.0],["1994-07-14",6.8416,6.8612,6.8025,6.8123,610800.0],["1994-07-15",6.8025,6.8318,6.783,6.8318,401400.0],["1994-07-18",6.8514,6.91,6.8416,6.8905,484200.0],["1994-07-19",6.8709,6.8807,6.8416,6.8416,460800.0],["1994-07-20",6.8514,6.8514,6.7634,6.7732,352800.0],["1994-07-21",6.8025,6.8025,6.695,6.7048,327000.0],["1994-07-22",6.7243,6.7243,6.6364,6.695,520200.0],["1994-07-25",6.6852,6.7536,6.6852,6.7341,138600.0],["1994-07-26",6.7146,6.7536,6.6657,6.6657,2934600.0],["1994-07-27",6.6852,6.6852,6.5973,6.6364,402600.0],["1994-07-28",6.6364,6.6657,6.6266,6.6364,406200.0],["1994-07-29",6.6559,6.7146,6.6559,6.6657,331200.0],["1994-08-01",6.6852,6.7439,6.6852,6.7146,906600.0],["1994-08-02",6.7048,6.7341,6.6852,6.6852,518400.0],["1994-08-03",6.6852,6.695,6.6657,6.695,419400.0],["1994-08-04",6.695,6.7341,6.695,6.7146,363600.0],["1994-08-05",6.7048,6.7048,6.6755,6.6755,370200.0],["1994-08-08",6.6755,6.7048,6.6755,6.6852,120000.0],["1994-08-09",6.6852,6.7439,6.6852,6.7243,460200.0],["1994-08-10",6.7243,6.7341,6.7243,6.7243,363600.0],["1994-08-11",6.7048,6.7243,6.6852,6.7048,324600.0],["1994-08-12",6.6852,6.7243,6.6852,6.7048,417000.0],["1994-08-15",6.7145,6.7341,6.695,6.695,481800.0],["1994-08-16",6.695,6.7146,6.6559,6.7146,949200.0],["1994-08-17",6.7146,6.7146,6.6364,6.6364,599400.0],["1994-08-18",6.6364,6.6364,6.5288,6.5875,427200.0],["1994-08-19",6.6168,6.6657,6.607,6.6461,344400.0],["1994-08-22",6.6266,6.6755,6.6266,6.6559,643200.0],["1994-08-23",6.6559,6.6755,6.6266,6.6266,466200.0],["1994-08-24",6.6266,6.6852,6.6266,6.6852,375600.0],["1994-08-25",6.7048,6.7048,6.6461,6.6461,156600.0],["1994-08-26",6.7048,6.7243,6.6559,6.6559,556200.0],["1994-08-29",6.6852,6.7243,6.6852,6.6852,274800.0],["1994-08-30",6.695,6.7048,6.6461,6.6657,267000.0],["1994-08-31",6.6461,6.695,6.6364,6.6559,621600.0],["1994-09-01",6.6559,6.6755,6.6266,6.6364,270000.0],["1994-09-02",6.6559,6.6559,6.607,6.607,658200.0],["1994-09-06",6.607,6.6461,6.5875,6.607,297600.0],["1994-09-07",6.6266,6.6266,6.5288,6.5484,253800.0],["1994-09-08",6.5582,6.5875,6.5191,6.5191,253200.0],["1994-09-09",6.4898,6.4898,6.4213,6.4409,527400.0],["1994-09-12",6.4213,6.4213,6.3334,6.3334,1114200.0],["1994-09-13",6.3431,6.3725,6.3041,6.3236,783600.0],["1994-09-14",6.3432,6.3432,6.2356,6.2552,753000.0],["1994-09-15",6.2747,6.3041,6.2356,6.2943,693000.0],["1994-09-16",6.2356,6.2552,6.177,6.2259,1473000.0],["1994-09-19",6.2356,6.2356,6.177,6.177,547800.0],["1994-09-20",6.1379,6.1672,6.0206,6.0499,1616400.0],["1994-09-21",6.0499,6.1184,5.9424,5.9913,1314000.0],["1994-09-22",6.0304,6.089,6.0206,6.0695,1093200.0],["1994-09-23",6.089,6.1379,6.0695,6.0793,756000.0],["1994-09-26",6.0695,6.0988,6.0597,6.0793,503400.0],["1994-09-27",6.089,6.1379,6.0499,6.0499,822600.0],["1994-09-28",6.0793,6.1086,6.0695,6.0988,763800.0],["1994-09-29",6.1574,6.1574,6.0499,6.0597,758400.0],["1994-09-30",6.0988,6.1672,6.089,6.1086,986400.0],["1994-10-03",6.1184,6.1477,6.0793,6.0793,391800.0],["1994-10-04",6.0773,6.1562,6.0773,6.1167,1743600.0],["1994-10-05",6.1069,6.1167,5.9984,6.0378,1666800.0],["1994-10-06",6.0181,6.0576,5.9786,5.9885,371400.0],["1994-10-07",5.9984,6.0082,5.8701,5.9293,759600.0],["1994-10-10",5.9688,5.9885,5.949,5.9589,367200.0],["1994-10-11",5.9885,5.9885,5.9293,5.9392,1106400.0],["1994-10-12",5.9293,5.9589,5.8405,5.9096,820800.0],["1994-10-13",5.9293,5.9984,5.8898,5.9096,628200.0],["1994-10-14",5.9096,5.9096,5.8405,5.8405,1075200.0],["1994-10-17",5.8405,5.88,5.8208,5.8602,551400.0],["1994-10-18",5.8602,5.9984,5.8504,5.9984,912600.0],["1994-10-19",6.0181,6.1365,5.9589,6.1365,1002600.0],["1994-10-20",6.1069,6.1266,6.0378,6.0773,740400.0],["1994-10-21",6.0674,6.0674,6.0181,6.0576,796800.0],["1994-10-24",6.0181,6.0576,5.9885,6.0378,786000.0],["1994-10-25",6.028,6.0674,5.9984,6.0082,558000.0],["1994-10-26",5.9984,6.0181,5.88,5.8898,750000.0],["1994-10-27",5.88,5.9293,5.8701,5.8997,1078200.0],["1994-10-28",5.8997,5.9885,5.8898,5.9194,2089200.0],["1994-10-31",5.9096,5.9688,5.9096,5.9194,753600.0],["1994-11-01",5.88,5.9293,5.8602,5.8997,562800.0],["1994-11-02",5.8997,6.0378,5.8997,5.9688,868200.0],["1994-11-03",6.0082,6.028,5.9786,5.9984,1137600.0],["1994-11-04",6.0181,6.028,5.9194,5.9194,240600.0],["1994-11-07",5.9293,5.9688,5.8898,5.8898,1107600.0],["1994-11-08",5.88,5.949,5.8701,5.9392,663600.0],["1994-11-09",5.9589,6.1562,5.9589,6.0674,1548600.0],["1994-11-10",6.0872,6.0872,5.9885,5.9984,599400.0],["1994-11-11",5.9786,5.9984,5.8898,5.8997,449400.0],["1994-11-14",5.9096,5.949,5.88,5.9194,506400.0],["1994-11-15",5.9293,6.0378,5.9293,5.9688,596400.0],["1994-11-16",5.9786,5.9786,5.9392,5.949,463800.0],["1994-11-17",5.9589,5.9589,5.8109,5.8504,529800.0],["1994-11-18",5.8602,5.8602,5.7419,5.7517,504000.0],["1994-11-21",5.7813,5.8208,5.7419,5.7517,514800.0],["1994-11-22",5.7221,5.7221,5.6432,5.6728,997200.0],["1994-11-23",5.6629,5.6827,5.6235,5.6827,1328400.0],["1994-11-25",5.7123,5.732,5.7123,5.7123,337200.0],["1994-11-28",5.7123,5.7419,5.6925,5.7123,783600.0],["1994-11-29",5.7024,5.8405,5.6827,5.8405,1171200.0],["1994-11-30",5.8405,5.8701,5.6925,5.6925,552600.0],["1994-12-01",5.7418,5.7418,5.6629,5.6629,424800.0],["1994-12-02",5.6432,5.7714,5.6432,5.7714,848400.0],["1994-12-05",5.7912,5.8898,5.7912,5.8602,426000.0],["1994-12-06",5.8405,5.9293,5.8208,5.9293,570600.0],["1994-12-07",5.8602,5.9194,5.8504,5.8898,689400.0],["1994-12-08",5.8997,5.9786,5.8997,5.9194,544800.0],["1994-12-09",5.8898,5.949,5.8701,5.9392,498000.0],["1994-12-12",5.9096,5.9688,5.8997,5.9096,969600.0],["1994-12-13",5.8997,5.9984,5.8997,5.9589,562200.0],["1994-12-14",5.9688,5.9786,5.9392,5.9589,1272000.0],["1994-12-15",5.9589,6.097,5.9392,6.0871,1135200.0],["1994-12-16",6.1463,6.1562,6.1069,6.1167,1357800.0],["1994-12-19",6.1069,6.1266,6.0872,6.1266,455400.0],["1994-12-20",6.1463,6.2746,6.1365,6.2647,459600.0],["1994-12-21",6.2647,6.3437,6.2351,6.2746,1728000.0],["1994-12-22",6.2845,6.3437,6.2746,6.2845,732000.0],["1994-12-23",6.2845,6.2943,6.2549,6.2549,656400.0],["1994-12-27",6.2647,6.2845,6.2549,6.2746,421800.0],["1994-12-28",6.2746,6.3141,6.245,6.2746,385200.0],["1994-12-29",6.2549,6.2746,6.2549,6.2647,311400.0],["1994-12-30",6.2746,6.2943,6.2549,6.2549,360600.0],["1995-01-03",6.245,6.2746,6.2351,6.2746,584400.0],["1995-01-04",6.2647,6.2845,6.1858,6.1957,670200.0],["1995-01-05",6.1837,6.2036,6.1439,6.1738,498000.0],["1995-01-06",6.1937,6.2136,6.1738,6.1937,690000.0],["1995-01-09",6.1837,6.2136,6.1738,6.1837,415800.0],["1995-01-10",6.1937,6.3231,6.1738,6.2036,474000.0],["1995-01-11",6.2036,6.2036,6.1538,6.1738,373200.0],["1995-01-12",6.1738,6.2136,6.1638,6.2136,411000.0],["1995-01-13",6.2335,6.2435,6.1937,6.2236,616800.0],["1995-01-16",6.2335,6.3132,6.2335,6.2833,1182600.0],["1995-01-17",6.2933,6.3032,6.2435,6.2634,571200.0],["1995-01-18",6.2833,6.2833,6.2236,6.2335,559200.0],["1995-01-19",6.2136,6.2136,6.1041,6.1339,306600.0],["1995-01-20",6.1339,6.1439,6.0841,6.1339,801000.0],["1995-01-23",6.0941,6.2136,6.0941,6.1738,507600.0],["1995-01-24",6.1538,6.1638,6.1041,6.1041,772800.0],["1995-01-25",6.114,6.1738,6.1041,6.114,505800.0],["1995-01-26",6.1041,6.1339,6.0841,6.124,358200.0],["1995-01-27",6.1439,6.2236,6.0742,6.1937,1002000.0],["1995-01-30",6.2335,6.343,6.2136,6.3231,1239600.0],["1995-01-31",6.3331,6.353,6.2634,6.353,931200.0],["1995-02-01",6.3829,6.4625,6.363,6.3829,1503600.0],["1995-02-02",6.3729,6.4327,6.353,6.4327,1025400.0],["1995-02-03",6.4725,6.5322,6.4426,6.4725,1587000.0],["1995-02-06",6.5522,6.5621,6.5123,6.5223,1095000.0],["1995-02-07",6.5322,6.5522,6.5123,6.5123,621000.0],["1995-02-08",6.5223,6.5621,6.5223,6.5322,1640400.0],["1995-02-09",6.5322,6.5422,6.5223,6.5223,451200.0],["1995-02-10",6.5422,6.5522,6.5024,6.5123,380400.0],["1995-02-13",6.5123,6.5322,6.4327,6.4526,441000.0],["1995-02-14",6.4725,6.4825,6.4227,6.4327,600000.0],["1995-02-15",6.4526,6.5422,6.4426,6.5024,444600.0],["1995-02-16",6.4825,6.5223,6.4725,6.5024,324000.0],["1995-02-17",6.5223,6.5422,6.5123,6.5322,353400.0],["1995-02-21",6.5024,6.5422,6.5024,6.5422,588600.0],["1995-02-22",6.5621,6.7214,6.5422,6.6418,1702800.0],["1995-02-23",6.6418,6.7214,6.6418,6.7115,1879200.0],["1995-02-24",6.6916,6.7414,6.6219,6.6318,810600.0],["1995-02-27",6.6318,6.6418,6.5322,6.5422,400200.0],["1995-02-28",6.5621,6.5721,6.5024,6.5322,564600.0],["1995-03-01",6.5522,6.5721,6.4526,6.4725,576600.0],["1995-03-02",6.4924,6.5123,6.4825,6.5024,717600.0],["1995-03-03",6.4924,6.5223,6.4725,6.4924,294000.0],["1995-03-06",6.4725,6.5422,6.4426,6.5322,599400.0],["1995-03-07",6.5522,6.5522,6.4825,6.5024,591600.0],["1995-03-08",6.5123,6.5621,6.5123,6.5322,378000.0],["1995-03-09",6.5322,6.5422,6.5024,6.5024,572400.0],["1995-03-10",6.5223,6.6816,6.5123,6.6019,561000.0],["1995-03-13",6.6019,6.6517,6.6019,6.6517,282000.0],["1995-03-14",6.6517,6.7712,6.6517,6.6716,753600.0],["1995-03-15",6.6617,6.6716,6.592,6.6119,439200.0],["1995-03-16",6.6019,6.6717,6.6019,6.6318,332400.0],["1995-03-17",6.6119,6.6119,6.5721,6.582,967200.0],["1995-03-20",6.5721,6.6019,6.5721,6.5721,391800.0],["1995-03-21",6.582,6.6119,6.5522,6.5621,360000.0],["1995-03-22",6.5621,6.6019,6.5422,6.592,201600.0],["1995-03-23",6.582,6.582,6.5024,6.5223,602400.0],["1995-03-24",6.5024,6.5721,6.5024,6.5721,807600.0],["1995-03-27",6.592,6.6617,6.582,6.6617,628200.0],["1995-03-28",6.6617,6.6816,6.582,6.6119,528600.0],["1995-03-29",6.592,6.6318,6.5721,6.592,548400.0],["1995-03-30",6.6219,6.6617,6.582,6.582,428400.0],["1995-03-31",6.592,6.592,6.5024,6.5422,790800.0],["1995-04-03",6.5621,6.6019,6.5322,6.592,259200.0],["1995-04-04",6.6119,6.6517,6.6119,6.6418,468000.0],["1995-04-05",6.6398,6.6799,6.6398,6.6398,575400.0],["1995-04-06",6.6599,6.7101,6.6297,6.7101,825600.0],["1995-04-07",6.7101,6.7503,6.6799,6.7503,485400.0],["1995-04-10",6.7503,6.7503,6.6297,6.6398,348000.0],["1995-04-11",6.6398,6.6699,6.6096,6.6096,541200.0],["1995-04-12",6.5895,6.6297,6.5293,6.5895,345000.0],["1995-04-13",6.5996,6.6197,6.5694,6.5996,239400.0],["1995-04-17",6.6297,6.6498,6.5795,6.5895,489000.0],["1995-04-18",6.5996,6.6297,6.5594,6.5996,478200.0],["1995-04-19",6.6096,6.6096,6.5393,6.5695,435600.0],["1995-04-20",6.5895,6.6197,6.5795,6.5795,867600.0],["1995-04-21",6.5895,6.5895,6.4991,6.5293,852000.0],["1995-04-24",6.469,6.469,6.248,6.3384,3472800.0],["1995-04-25",6.3384,6.4188,6.3284,6.3284,3118200.0],["1995-04-26",6.3485,6.3686,6.2581,6.2982,1144800.0],["1995-04-27",6.2982,6.3585,6.2982,6.3485,1255200.0],["1995-04-28",6.3786,6.3987,6.2882,6.2982,663000.0],["1995-05-01",6.2982,6.2982,6.2279,6.2581,873000.0],["1995-05-02",6.2179,6.248,6.2078,6.2279,768000.0],["1995-05-03",6.2179,6.2581,6.2078,6.2581,613200.0],["1995-05-04",6.2581,6.3083,6.2279,6.2279,1357800.0],["1995-05-05",6.2882,6.2982,6.248,6.2681,745800.0],["1995-05-08",6.238,6.2882,6.238,6.2681,457200.0],["1995-05-09",6.2882,6.2982,6.1676,6.1877,1134600.0],["1995-05-10",6.1275,6.2279,6.1174,6.2279,1794600.0],["1995-05-11",6.248,6.248,6.2179,6.2279,682200.0],["1995-05-12",6.2279,6.2882,6.2279,6.2882,1663800.0],["1995-05-15",6.2882,6.3485,6.2781,6.2982,522600.0],["1995-05-16",6.2781,6.3987,6.2781,6.3786,1326000.0],["1995-05-17",6.3585,6.3886,6.3485,6.3585,988800.0],["1995-05-18",6.3485,6.3485,6.2179,6.248,1378200.0],["1995-05-19",6.2078,6.238,6.1777,6.1877,982200.0],["1995-05-22",6.1877,6.2882,6.1777,6.2882,324600.0],["1995-05-23",6.2781,6.3585,6.2781,6.3585,568800.0],["1995-05-24",6.3786,6.4087,6.2982,6.3284,910800.0],["1995-05-25",6.3284,6.3585,6.3183,6.3284,796800.0],["1995-05-26",6.3284,6.3585,6.3083,6.3585,622800.0],["1995-05-30",6.3585,6.3585,6.3083,6.3485,607200.0],["1995-05-31",6.3284,6.3987,6.3284,6.3987,546000.0],["1995-06-01",6.4087,6.4188,6.3183,6.3284,778800.0],["1995-06-02",6.3183,6.4087,6.2882,6.3686,930000.0],["1995-06-05",6.3485,6.3585,6.3284,6.3384,557400.0],["1995-06-06",6.3485,6.3485,6.3083,6.3083,450600.0],["1995-06-07",6.3183,6.3585,6.3083,6.3384,685800.0],["1995-06-08",6.3083,6.3886,6.3083,6.3585,936000.0],["1995-06-09",6.3485,6.3987,6.3485,6.3686,1738800.0],["1995-06-12",6.3686,6.4288,6.3686,6.4288,803400.0],["1995-06-13",6.4288,6.4891,6.4288,6.469,470400.0],["1995-06-14",6.4489,6.479,6.4489,6.469,442200.0],["1995-06-15",6.469,6.469,6.4489,6.459,341400.0],["1995-06-16",6.469,6.5092,6.459,6.469,960600.0],["1995-06-19",6.4891,6.5092,6.469,6.4991,453600.0],["1995-06-20",6.4891,6.5494,6.479,6.5293,486600.0],["1995-06-21",6.5393,6.5393,6.469,6.4991,525000.0],["1995-06-22",6.5192,6.5795,6.4991,6.5393,649800.0],["1995-06-23",6.5594,6.5895,6.5192,6.5293,450600.0],["1995-06-26",6.5192,6.5795,6.5092,6.5293,695400.0],["1995-06-27",6.5494,6.5695,6.4891,6.4891,499800.0],["1995-06-28",6.4991,6.5795,6.4991,6.5393,438600.0],["1995-06-29",6.5393,6.5393,6.469,6.4891,380400.0],["1995-06-30",6.479,6.5293,6.469,6.5192,532200.0],["1995-07-03",6.4891,6.5293,6.4891,6.5293,255600.0],["1995-07-05",6.5895,6.6297,6.5594,6.5996,696000.0],["1995-07-06",6.5494,6.5795,6.4891,6.4991,894600.0],["1995-07-07",6.4768,6.5883,6.4768,6.5579,796800.0],["1995-07-10",6.5377,6.6086,6.5377,6.5985,570000.0],["1995-07-11",6.5782,6.71,6.5782,6.5883,687600.0],["1995-07-12",6.5985,6.5985,6.5275,6.5681,1554000.0],["1995-07-13",6.5883,6.5883,6.5174,6.5478,693600.0],["1995-07-14",6.5681,6.5782,6.4262,6.4464,622200.0],["1995-07-17",6.4464,6.4464,6.3552,6.3755,687600.0],["1995-07-18",6.3653,6.3653,6.3147,6.3653,558600.0],["1995-07-19",6.3755,6.3755,6.2843,6.3045,1389000.0],["1995-07-20",6.3045,6.3045,6.2133,6.2437,467400.0],["1995-07-21",6.2437,6.264,6.2133,6.264,1249200.0],["1995-07-24",6.264,6.2843,6.2538,6.264,506400.0],["1995-07-25",6.2741,6.3653,6.264,6.3451,1632600.0],["1995-07-26",6.3349,6.4667,6.3349,6.4262,1597800.0],["1995-07-27",6.4262,6.5072,6.4262,6.4971,902400.0],["1995-07-28",6.487,6.4971,6.4262,6.4566,1182600.0],["1995-07-31",6.4262,6.4363,6.3248,6.4059,601800.0],["1995-08-01",6.3856,6.3856,6.3045,6.3451,628200.0],["1995-08-02",6.3653,6.416,6.3552,6.3958,823800.0],["1995-08-03",6.3755,6.3958,6.3653,6.3958,378600.0],["1995-08-04",6.3958,6.4667,6.3755,6.4667,1428600.0],["1995-08-07",6.487,6.487,6.3653,6.3755,658800.0],["1995-08-08",6.3958,6.4262,6.3552,6.3653,355800.0],["1995-08-09",6.3552,6.4262,6.3451,6.4059,655200.0],["1995-08-10",6.4059,6.416,6.3248,6.3552,328800.0],["1995-08-11",6.3451,6.3755,6.3147,6.3147,560400.0],["1995-08-14",6.3451,6.3856,6.3147,6.3856,318000.0],["1995-08-15",6.3856,6.4059,6.3451,6.3856,565800.0],["1995-08-16",6.3653,6.3958,6.3248,6.3552,414600.0],["1995-08-17",6.3451,6.3856,6.3045,6.3045,1533600.0],["1995-08-18",6.3248,6.416,6.3248,6.3755,1098000.0],["1995-08-21",6.3958,6.4262,6.3755,6.3958,660600.0],["1995-08-22",6.416,6.4667,6.3755,6.4464,1266000.0],["1995-08-23",6.4363,6.4971,6.416,6.487,1161600.0],["1995-08-24",6.4768,6.487,6.4464,6.4464,438000.0],["1995-08-25",6.4667,6.5782,6.4667,6.5681,958200.0],["1995-08-28",6.5883,6.6694,6.5883,6.639,869400.0],["1995-08-29",6.6187,6.7201,6.6187,6.6289,618000.0],["1995-08-30",6.6694,6.7302,6.6593,6.71,610200.0],["1995-08-31",6.7302,6.7505,6.6796,6.6796,315000.0],["1995-09-01",6.6694,6.7201,6.6593,6.71,508200.0],["1995-09-05",6.71,6.7302,6.6593,6.71,610800.0],["1995-09-06",6.6998,6.71,6.6694,6.6897,504600.0],["1995-09-07",6.6796,6.6796,6.6086,6.6086,492000.0],["1995-09-08",6.6289,6.6492,6.5579,6.6492,816000.0],["1995-09-11",6.6187,6.6897,6.6187,6.6492,461400.0],["1995-09-12",6.6694,6.7302,6.6289,6.7201,418800.0],["1995-09-13",6.6998,6.7505,6.6593,6.6593,1422600.0],["1995-09-14",6.6694,6.7911,6.6086,6.7911,1441200.0],["1995-09-15",6.8113,6.9127,6.7404,6.8215,1760400.0],["1995-09-18",6.8113,6.9735,6.8113,6.8316,1212600.0],["1995-09-19",6.7911,6.9532,6.7809,6.9532,1015200.0],["1995-09-20",6.933,7.0647,6.9025,7.0343,1482000.0],["1995-09-21",7.0444,7.0951,6.9431,7.0749,1830600.0],["1995-09-22",7.0647,7.1965,7.0647,7.1357,1285200.0],["1995-09-25",7.1255,7.1965,7.1154,7.1661,985200.0],["1995-09-26",7.1661,7.2472,7.1661,7.1965,868800.0],["1995-09-27",7.1357,7.2269,7.1357,7.1458,1089000.0],["1995-09-28",7.1458,7.1965,7.1357,7.1762,828000.0],["1995-09-29",7.1762,7.2168,7.1255,7.1255,1118400.0],["1995-10-02",7.1255,7.1965,7.0749,7.085,774600.0],["1995-10-03",7.0749,7.0951,6.9938,7.0546,827400.0],["1995-10-04",7.0546,7.0546,6.9735,7.014,621600.0],["1995-10-05",7.0343,7.0647,6.9735,7.014,672000.0],["1995-10-06",6.9874,7.0181,6.9465,7.0079,425400.0],["1995-10-09",6.9977,6.9977,6.9363,6.967,196800.0],["1995-10-10",6.9568,6.9977,6.9465,6.9977,884400.0],["1995-10-11",6.9772,7.0488,6.9772,7.0181,484200.0],["1995-10-12",7.0386,7.0386,7.0079,7.0284,783000.0],["1995-10-13",7.1,7.1409,7.0079,7.1102,723000.0],["1995-10-16",7.1204,7.2023,7.1,7.1307,451800.0],["1995-10-17",7.1307,7.1307,6.9158,6.967,1263600.0],["1995-10-18",7.0386,7.0488,6.834,6.8544,859200.0],["1995-10-19",6.8544,7.0181,6.8238,7.0181,489600.0],["1995-10-20",7.0079,7.0591,7.0079,7.0181,859800.0],["1995-10-23",6.9567,6.9772,6.7828,6.7828,716400.0],["1995-10-24",6.8135,6.834,6.6703,6.7317,1016400.0],["1995-10-25",6.7317,6.8544,6.7214,6.8237,1148400.0],["1995-10-26",6.8442,6.8647,6.6908,6.6908,949800.0],["1995-10-27",6.6908,6.6908,6.5885,6.6498,955200.0],["1995-10-30",6.6703,6.6805,6.6089,6.6294,322200.0],["1995-10-31",6.6191,6.7419,6.6191,6.701,1041000.0],["1995-11-01",6.701,6.8238,6.701,6.8135,507000.0],["1995-11-02",6.8135,6.8647,6.8135,6.8544,1360200.0],["1995-11-03",6.8442,6.8647,6.8238,6.8647,802200.0],["1995-11-06",6.8544,6.8954,6.8442,6.8851,670800.0],["1995-11-07",6.8749,6.8954,6.834,6.834,851400.0],["1995-11-08",6.834,6.8954,6.8238,6.8954,858600.0],["1995-11-09",6.8851,6.8851,6.7726,6.8442,992400.0],["1995-11-10",6.8238,6.9158,6.8033,6.8749,836400.0],["1995-11-13",6.8749,6.9874,6.8647,6.9363,668400.0],["1995-11-14",6.9158,6.967,6.8749,6.8851,460800.0],["1995-11-15",6.8647,6.9056,6.8442,6.8851,711600.0],["1995-11-16",6.8647,6.8749,6.8238,6.834,898200.0],["1995-11-17",6.8544,6.9158,6.834,6.9056,900600.0],["1995-11-20",6.9056,6.9363,6.8647,6.8851,409800.0],["1995-11-21",6.8647,6.967,6.8647,6.9261,411000.0],["1995-11-22",6.9056,6.967,6.8851,6.9261,571200.0],["1995-11-24",6.9568,6.9568,6.9363,6.9363,196800.0],["1995-11-27",6.9465,6.967,6.9363,6.9465,688800.0],["1995-11-28",6.9363,7.0591,6.9363,7.0591,925200.0],["1995-11-29",7.0591,7.1102,7.0386,7.1,799200.0],["1995-11-30",7.1,7.1818,7.1,7.1,1431600.0],["1995-12-01",7.0897,7.1716,7.0897,7.1,658800.0],["1995-12-04",7.0795,7.1921,7.0795,7.1511,963600.0],["1995-12-05",7.1307,7.233,7.1307,7.1716,576000.0],["1995-12-06",7.1511,7.2944,7.1511,7.2841,774600.0],["1995-12-07",7.2637,7.3455,7.2534,7.3148,810600.0],["1995-12-08",7.2944,7.3455,7.2534,7.2534,598200.0],["1995-12-11",7.2637,7.3762,7.2637,7.2841,835800.0],["1995-12-12",7.2739,7.366,7.2739,7.3148,807000.0],["1995-12-13",7.2841,7.366,7.2841,7.3353,776400.0],["1995-12-14",7.3251,7.3455,7.3046,7.3251,572400.0],["1995-12-15",7.3046,7.3353,7.2637,7.3148,1498800.0],["1995-12-18",7.2227,7.325,7.2227,7.2534,753000.0],["1995-12-19",7.233,7.3251,7.233,7.2739,957600.0],["1995-12-20",7.2841,7.325,7.2637,7.2637,588000.0],["1995-12-21",7.2637,7.3148,7.2534,7.3046,370200.0],["1995-12-22",7.3148,7.3251,7.2739,7.2944,458400.0],["1995-12-26",7.3046,7.3148,7.2841,7.2944,658800.0],["1995-12-27",7.2944,7.3046,7.2432,7.2637,760200.0],["1995-12-28",7.2432,7.2637,7.233,7.2637,271200.0],["1995-12-29",7.2739,7.2739,7.2227,7.2637,473400.0],["1996-01-02",7.233,7.2432,7.2023,7.2227,789600.0],["1996-01-03",7.2227,7.3046,7.2227,7.2944,1679400.0],["1996-01-04",7.3046,7.3353,7.2432,7.2637,789600.0],["1996-01-05",7.233,7.2739,7.1818,7.233,603600.0],["1996-01-08",7.233,7.2841,7.2125,7.2841,283200.0],["1996-01-09",7.2676,7.2779,7.1437,7.2057,426600.0],["1996-01-10",7.1437,7.1437,6.9579,6.9579,463800.0],["1996-01-11",6.9786,7.0405,6.9579,7.0199,744000.0],["1996-01-12",7.0095,7.1024,7.0095,7.1024,704400.0],["1996-01-15",7.0921,7.1644,7.0302,7.1437,718800.0],["1996-01-16",7.1231,7.1953,7.1024,7.185,798000.0],["1996-01-17",7.1644,7.216,7.1437,7.216,498000.0],["1996-01-18",7.2057,7.2263,7.1541,7.1644,1443600.0],["1996-01-19",7.1644,7.185,7.1541,7.1747,1054800.0],["1996-01-22",7.1644,7.185,7.1231,7.1437,982800.0],["1996-01-23",7.0921,7.1231,7.0818,7.1024,547200.0],["1996-01-24",7.0818,7.2779,7.0818,7.2676,835200.0],["1996-01-25",7.2676,7.4431,7.2676,7.4431,1608000.0],["1996-01-26",7.3915,7.4947,7.3295,7.4947,1929600.0],["1996-01-29",7.4741,7.567,7.4534,7.5257,881400.0],["1996-01-30",7.5257,7.5567,7.4947,7.5154,1642800.0],["1996-01-31",7.5154,7.5154,7.4328,7.5154,1302600.0],["1996-02-01",7.5257,7.5257,7.4328,7.4431,1792200.0],["1996-02-02",7.4638,7.505,7.4431,7.4638,470400.0],["1996-02-05",7.4534,7.536,7.4225,7.505,393000.0],["1996-02-06",7.4844,7.567,7.4741,7.5567,837600.0],["1996-02-07",7.536,7.6599,7.536,7.6599,861600.0],["1996-02-08",7.7115,7.9696,7.6805,7.887,1463400.0],["1996-02-09",7.8664,7.9077,7.7322,7.7528,1561800.0],["1996-02-12",7.8251,7.8664,7.8147,7.8664,813600.0],["1996-02-13",7.8354,7.8973,7.8147,7.8767,648000.0],["1996-02-14",7.8457,7.9283,7.8354,7.8457,948600.0],["1996-02-15",7.8664,7.918,7.856,7.9077,705000.0],["1996-02-16",7.8973,7.9077,7.8147,7.8251,678600.0],["1996-02-20",7.7425,7.8147,7.6393,7.7631,995400.0],["1996-02-21",7.7631,8.0522,7.7631,8.0419,1741200.0],["1996-02-22",8.0419,8.3929,7.9696,8.2793,1620600.0],["1996-02-23",8.2587,8.2587,7.9902,8.1141,1090200.0],["1996-02-26",8.0935,8.1141,7.9489,7.9593,633600.0],["1996-02-27",7.9799,8.0419,7.9489,8.0212,1031400.0],["1996-02-28",8.0212,8.2277,8.0212,8.1038,808800.0],["1996-02-29",8.0315,8.1348,8.0212,8.0212,982200.0],["1996-03-01",8.0212,8.1348,7.9283,8.1348,1125000.0],["1996-03-04",8.1554,8.3412,8.1554,8.3412,1023000.0],["1996-03-05",8.2587,8.2587,8.1451,8.2483,687000.0],["1996-03-06",8.2483,8.2793,8.1967,8.2277,1072200.0],["1996-03-07",8.2173,8.238,8.1657,8.1864,780600.0],["1996-03-08",8.1657,8.1657,7.8147,7.8251,1239600.0],["1996-03-11",7.7631,7.887,7.7012,7.887,1452000.0],["1996-03-12",7.8457,7.8664,7.6909,7.8147,1238400.0],["1996-03-13",7.8457,7.8457,7.7218,7.7425,713400.0],["1996-03-14",7.7838,7.856,7.7218,7.7322,1056000.0],["1996-03-15",7.6392,7.7012,7.6186,7.7012,1805400.0],["1996-03-18",7.7322,7.8664,7.7322,7.8457,966600.0],["1996-03-19",7.856,7.9077,7.856,7.8767,732600.0],["1996-03-20",7.8973,7.8973,7.8044,7.8973,376800.0],["1996-03-21",7.8767,7.9077,7.7425,7.7838,483000.0],["1996-03-22",7.8251,7.8251,7.7218,7.7322,531600.0],["1996-03-25",7.7734,7.887,7.7734,7.8147,811200.0],["1996-03-26",7.7838,7.918,7.7838,7.856,586800.0],["1996-03-27",7.8664,7.8767,7.8147,7.8354,508800.0],["1996-03-28",7.8251,7.8354,7.6702,7.7322,745800.0],["1996-03-29",7.7528,7.7528,7.6496,7.6702,664800.0],["1996-04-01",7.7425,7.7631,7.6909,7.7322,946200.0],["1996-04-02",7.7322,7.7322,7.6496,7.6805,896400.0],["1996-04-03",7.6702,7.6909,7.6496,7.6702,544200.0],["1996-04-04",7.6599,7.6805,7.6186,7.6392,643800.0],["1996-04-08",7.5773,7.5773,7.3812,7.4638,1156200.0],["1996-04-09",7.4992,7.4992,7.4158,7.4263,807000.0],["1996-04-10",7.4263,7.4679,7.4263,7.4471,1162800.0],["1996-04-11",7.4367,7.4679,7.4158,7.4471,2095800.0],["1996-04-12",7.4992,7.6346,7.4992,7.6346,1193400.0],["1996-04-15",7.6346,7.671,7.6033,7.6554,620400.0],["1996-04-16",7.6346,7.6866,7.6346,7.6658,786000.0],["1996-04-17",7.6554,7.6866,7.6033,7.6137,939000.0],["1996-04-18",7.6033,7.6346,7.6033,7.6137,868800.0],["1996-04-19",7.6242,7.6658,7.6242,7.6242,1051200.0],["1996-04-22",7.6866,7.6866,7.5929,7.6137,1662000.0],["1996-04-23",7.6033,7.6658,7.6033,7.6554,722400.0],["1996-04-24",7.6658,7.7283,7.6242,7.6866,1227600.0],["1996-04-25",7.6866,7.7075,7.6554,7.6658,778800.0],["1996-04-26",7.6866,7.77,7.6866,7.7387,1347000.0],["1996-04-29",7.7179,7.8429,7.7179,7.8429,2301000.0],["1996-04-30",7.8325,7.8429,7.7908,7.8325,828000.0],["1996-05-01",7.8116,7.8637,7.8116,7.8637,605400.0],["1996-05-02",7.8116,7.8325,7.7908,7.822,708000.0],["1996-05-03",7.8116,7.8325,7.7491,7.7804,903600.0],["1996-05-06",7.77,7.7804,7.6658,7.7075,703800.0],["1996-05-07",7.6762,7.7491,7.6554,7.7075,1298400.0],["1996-05-08",7.6762,7.7387,7.6658,7.7179,1632600.0],["1996-05-09",7.7075,7.7179,7.6658,7.6866,650400.0],["1996-05-10",7.7283,7.7595,7.6866,7.7491,622200.0],["1996-05-13",7.7491,7.8012,7.7075,7.7596,604200.0],["1996-05-14",7.77,7.8325,7.7387,7.8012,1258200.0],["1996-05-15",7.7908,7.8116,7.7075,7.7283,598200.0],["1996-05-16",7.7283,7.7908,7.6866,7.7387,1783200.0],["1996-05-17",7.7491,7.7908,7.7387,7.77,781800.0],["1996-05-20",7.77,7.822,7.77,7.822,898200.0],["1996-05-21",7.8116,8.0304,7.8116,7.9262,1151400.0],["1996-05-22",7.9158,8.0512,7.9054,8.0512,514200.0],["1996-05-23",8.0408,8.1241,7.9574,8.0199,628200.0],["1996-05-24",7.9991,8.1345,7.9991,8.1345,789600.0],["1996-05-28",8.1137,8.1241,7.9158,8.0512,420000.0],["1996-05-29",8.0304,8.072,7.8845,7.8845,455400.0],["1996-05-30",7.895,7.9158,7.8012,7.8741,715200.0],["1996-05-31",7.895,7.895,7.7596,7.8012,1129800.0],["1996-06-03",7.8116,7.9158,7.7596,7.895,784200.0],["1996-06-04",7.9158,7.9887,7.9054,7.947,1540800.0],["1996-06-05",7.947,7.9887,7.9158,7.9887,815400.0],["1996-06-06",8.0095,8.0616,7.9783,7.9887,1515000.0],["1996-06-07",7.9158,7.947,7.822,7.9262,552600.0],["1996-06-10",7.9158,7.9574,7.8533,7.8845,580200.0],["1996-06-11",7.9366,7.9991,7.8845,7.9366,1224600.0],["1996-06-12",7.9366,7.9991,7.9366,7.9679,657000.0],["1996-06-13",7.9574,7.9991,7.947,7.9574,451800.0],["1996-06-14",7.9574,7.9783,7.9366,7.9574,660000.0],["1996-06-17",7.9679,8.0095,7.947,7.9574,716400.0],["1996-06-18",7.9366,7.9991,7.9366,7.9574,797400.0],["1996-06-19",7.9366,7.9783,7.895,7.947,622200.0],["1996-06-20",7.9366,7.9574,7.822,7.8429,644400.0],["1996-06-21",7.8533,7.9574,7.8325,7.947,1425600.0],["1996-06-24",7.9262,7.9991,7.9262,7.9887,397800.0],["1996-06-25",8.0095,8.1241,7.9991,8.072,914400.0],["1996-06-26",8.0512,8.0616,7.8741,7.8741,710400.0],["1996-06-27",7.8741,7.9783,7.8741,7.9783,788400.0],["1996-06-28",7.9991,8.0824,7.9887,8.0408,685200.0],["1996-07-01",8.0616,8.0824,8.0304,8.0408,794400.0],["1996-07-02",8.0095,8.0824,8.0095,8.0408,1092600.0],["1996-07-03",8.0304,8.0304,8.0095,8.0199,715800.0],["1996-07-05",7.9574,7.9574,7.8845,7.9158,475200.0],["1996-07-08",7.895,7.9366,7.7908,7.8012,963000.0],["1996-07-09",7.8159,7.8579,7.7739,7.7739,948000.0],["1996-07-10",7.7529,7.9,7.5848,7.9,1224000.0],["1996-07-11",7.879,7.879,7.7109,7.7424,1324800.0],["1996-07-12",7.7319,7.7739,7.7109,7.7424,1044000.0],["1996-07-15",7.7424,7.7424,7.6268,7.6478,942000.0],["1996-07-16",7.6268,7.6899,7.3957,7.5848,2061600.0],["1996-07-17",7.5743,7.6794,7.5638,7.6163,1186800.0],["1996-07-18",7.6058,7.6794,7.5533,7.6688,705600.0],["1996-07-19",7.6688,7.6688,7.5848,7.6268,549000.0],["1996-07-22",7.6058,7.6478,7.5638,7.6163,421800.0],["1996-07-23",7.5848,7.6688,7.5323,7.5428,1065600.0],["1996-07-24",7.5008,7.5848,7.4587,7.5008,1280400.0],["1996-07-25",7.4903,7.5953,7.4903,7.5533,2265000.0],["1996-07-26",7.5743,7.5953,7.4903,7.5218,886200.0],["1996-07-29",7.5113,7.5428,7.4903,7.5008,779400.0],["1996-07-30",7.5218,7.5218,7.4587,7.5218,753600.0],["1996-07-31",7.5218,7.6794,7.5113,7.6163,717600.0],["1996-08-01",7.6373,7.6373,7.5743,7.5953,954000.0],["1996-08-02",7.6373,7.7739,7.6058,7.7529,539400.0],["1996-08-05",7.7319,7.8579,7.7319,7.7634,991800.0],["1996-08-06",7.7424,7.8054,7.7319,7.7424,523800.0],["1996-08-07",7.7424,7.8054,7.7109,7.7319,650400.0],["1996-08-08",7.6899,7.7949,7.6899,7.7634,871800.0],["1996-08-09",7.7214,7.7634,7.7214,7.7424,702600.0],["1996-08-12",7.7214,7.7739,7.7109,7.7634,471600.0],["1996-08-13",7.7424,7.7844,7.7214,7.7214,539400.0],["1996-08-14",7.7319,7.7739,7.7319,7.7529,523200.0],["1996-08-15",7.7424,7.7844,7.7424,7.7634,297600.0],["1996-08-16",7.7844,7.8579,7.7634,7.8474,456600.0],["1996-08-19",7.8474,7.8895,7.8474,7.8895,392400.0],["1996-08-20",7.8895,7.963,7.8789,7.9525,683400.0],["1996-08-21",7.9315,7.9735,7.9,7.9105,913800.0],["1996-08-22",7.9,7.9,7.8579,7.879,555600.0],["1996-08-23",7.879,7.879,7.7634,7.8684,1729800.0],["1996-08-26",7.8895,7.8895,7.8159,7.8369,498600.0],["1996-08-27",7.8684,7.9105,7.8579,7.9,583800.0],["1996-08-28",7.9,7.9525,7.9,7.942,682800.0],["1996-08-29",7.9315,7.9525,7.8369,7.8684,704400.0],["1996-08-30",7.8579,7.8684,7.7949,7.8159,555600.0],["1996-09-03",7.7529,7.7949,7.7319,7.7424,781800.0],["1996-09-04",7.7529,7.7634,7.7109,7.7529,485400.0],["1996-09-05",7.7424,7.7634,7.6794,7.6794,445200.0],["1996-09-06",7.6688,7.7424,7.6478,7.7109,1197000.0],["1996-09-09",7.7214,7.8054,7.7214,7.8054,1283400.0],["1996-09-10",7.7844,7.7949,7.7529,7.7739,1307400.0],["1996-09-11",7.7529,7.8264,7.7319,7.8159,534600.0],["1996-09-12",7.8264,7.8579,7.7949,7.8264,630000.0],["1996-09-13",7.8684,7.9945,7.8579,7.984,652200.0],["1996-09-16",8.005,8.047,7.9945,8.0155,706200.0],["1996-09-17",8.0155,8.068,8.0155,8.0365,1020000.0],["1996-09-18",8.026,8.047,7.9945,8.0155,468000.0],["1996-09-19",8.026,8.0996,7.984,8.0155,210600.0],["1996-09-20",8.026,8.068,7.9945,8.0365,712800.0],["1996-09-23",8.1731,8.2571,8.1101,8.2466,985200.0],["1996-09-24",8.2256,8.3202,8.2151,8.2256,1517400.0],["1996-09-25",8.2466,8.2887,8.2466,8.2782,640200.0],["1996-09-26",8.2887,8.2887,8.2151,8.2151,970200.0],["1996-09-27",8.2466,8.2466,8.1941,8.2361,540600.0],["1996-09-30",8.2046,8.2256,8.1311,8.1626,721800.0],["1996-10-01",8.1416,8.1416,8.026,8.1101,1141800.0],["1996-10-02",8.1101,8.2782,8.1101,8.2676,2621400.0],["1996-10-03",8.3202,8.3622,8.3202,8.3517,930000.0],["1996-10-04",8.3727,8.4672,8.3517,8.4147,928200.0],["1996-10-07",8.3937,8.4357,8.3832,8.4042,772200.0],["1996-10-08",8.3832,8.4883,8.3832,8.4252,1393800.0],["1996-10-09",8.4061,8.4697,8.3743,8.3849,1375200.0],["1996-10-10",8.3531,8.4061,8.3213,8.3637,558000.0],["1996-10-11",8.3849,8.4591,8.3743,8.4591,768000.0],["1996-10-14",8.4486,8.5016,8.4379,8.4804,820800.0],["1996-10-15",8.4803,8.544,8.4591,8.4697,718800.0],["1996-10-16",8.4804,8.5334,8.4486,8.5122,784200.0],["1996-10-17",8.5228,8.5334,8.4273,8.4485,764400.0],["1996-10-18",8.4697,8.5015,8.4485,8.4697,592200.0],["1996-10-21",8.4485,8.6182,8.4485,8.5652,831600.0],["1996-10-22",8.5546,8.5864,8.491,8.5228,561600.0],["1996-10-23",8.5121,8.65,8.5121,8.5864,1062000.0],["1996-10-24",8.597,8.597,8.5015,8.544,865800.0],["1996-10-25",8.5546,8.5758,8.5016,8.5546,864000.0],["1996-10-28",8.5758,8.6394,8.5333,8.544,829200.0],["1996-10-29",8.544,8.7348,8.544,8.703,1498200.0],["1996-10-30",8.7136,8.7348,8.65,8.6818,1057800.0],["1996-10-31",8.6394,8.9044,8.6394,8.8302,1233600.0],["1996-11-01",8.8938,9.0316,8.8726,8.9998,2427600.0],["1996-11-04",8.968,9.286,8.968,9.0528,2583000.0],["1996-11-05",9.0634,9.233,9.0634,9.1694,1383600.0],["1996-11-06",9.1694,9.2436,9.1588,9.2436,1113000.0],["1996-11-07",9.2436,9.498,9.2012,9.392,1244400.0],["1996-11-08",9.3708,9.4556,9.2966,9.4026,1059000.0],["1996-11-11",9.392,9.4768,9.392,9.4662,484800.0],["1996-11-12",9.4344,9.4556,9.3496,9.4132,1603800.0],["1996-11-13",9.3814,9.392,9.3178,9.3602,660600.0],["1996-11-14",9.339,9.3496,9.286,9.3284,754800.0],["1996-11-15",9.3708,9.3814,9.3178,9.3708,975600.0],["1996-11-18",9.3284,9.4132,9.3284,9.4132,963000.0],["1996-11-19",9.4132,9.551,9.4132,9.5404,1219800.0],["1996-11-20",9.5298,9.604,9.498,9.5934,1061400.0],["1996-11-21",9.6146,9.6994,9.6146,9.6888,907800.0],["1996-11-22",9.6888,9.6888,9.5298,9.551,1048800.0],["1996-11-25",9.551,9.604,9.4768,9.5828,1338000.0],["1996-11-26",9.5828,9.6888,9.5722,9.6782,1054800.0],["1996-11-27",9.6994,9.7418,9.5828,9.6358,531600.0],["1996-11-29",9.6358,9.657,9.6146,9.6146,232200.0],["1996-12-02",9.604,9.6252,9.5404,9.6146,666600.0],["1996-12-03",9.5934,9.6782,9.498,9.5192,1147800.0],["1996-12-04",9.4556,9.4768,9.4132,9.4238,1638600.0],["1996-12-05",9.392,9.4344,9.3125,9.3284,1002000.0],["1996-12-06",9.3072,9.3178,9.1588,9.2436,1083000.0],["1996-12-09",9.286,9.4556,9.2542,9.392,1149600.0],["1996-12-10",9.3814,9.4768,9.3496,9.4026,738000.0],["1996-12-11",9.3708,9.3708,9.2012,9.2754,1224000.0],["1996-12-12",9.286,9.3072,9.0422,9.0422,1078800.0],["1996-12-13",9.0316,9.0634,8.8938,8.968,1471800.0],["1996-12-16",8.9998,9.0104,8.65,8.703,1433400.0],["1996-12-17",8.6924,8.7242,8.6288,8.65,2144400.0],["1996-12-18",8.6712,8.7984,8.6712,8.7666,1129800.0],["1996-12-19",8.809,8.9786,8.7878,8.9786,631200.0],["1996-12-20",9.0316,9.0316,8.8938,8.9256,1285800.0],["1996-12-23",8.8938,8.9574,8.8408,8.915,807000.0],["1996-12-24",8.915,8.9468,8.9044,8.9468,268800.0],["1996-12-26",8.9468,8.9998,8.9044,8.9998,329400.0],["1996-12-27",8.968,8.9786,8.915,8.9574,385200.0],["1996-12-30",8.968,9.0316,8.915,8.9256,411000.0],["1996-12-31",8.915,8.9468,8.8196,8.8196,717000.0],["1997-01-02",8.8196,8.8196,8.703,8.7666,858600.0],["1997-01-03",8.7878,8.9574,8.7878,8.9256,997800.0],["1997-01-06",8.9256,9.0316,8.8938,8.915,1122000.0],["1997-01-07",8.8832,8.8938,8.8196,8.8938,805800.0],["1997-01-08",8.9066,8.9921,8.8852,8.9601,1473600.0],["1997-01-09",9.0456,9.1525,8.9814,9.1098,1064400.0],["1997-01-10",9.067,9.0884,8.9494,8.9921,1348800.0],["1997-01-13",9.0242,9.067,8.8959,8.9173,537600.0],["1997-01-14",8.9387,9.0777,8.9387,9.067,1023000.0],["1997-01-15",9.1097,9.1097,8.9814,9.067,600600.0],["1997-01-16",9.0456,9.1097,9.0456,9.067,547800.0],["1997-01-17",9.0777,9.206,9.0777,9.206,758400.0],["1997-01-20",9.1953,9.206,9.0777,9.1204,903000.0],["1997-01-21",9.0991,9.206,9.0563,9.1525,1077000.0],["1997-01-22",9.1311,9.2381,9.1204,9.2167,636000.0],["1997-01-23",9.3022,9.3022,9.2381,9.2487,988200.0],["1997-01-24",9.2381,9.2381,9.1097,9.1525,1161000.0],["1997-01-27",9.1311,9.1418,8.8211,8.8424,1077600.0],["1997-01-28",8.8318,9.0135,8.8318,8.9601,1031400.0],["1997-01-29",8.9601,8.9601,8.9066,8.928,619200.0],["1997-01-30",8.9814,9.2274,8.9814,9.2274,1376400.0],["1997-01-31",9.206,9.2594,9.1632,9.2167,598200.0],["1997-02-03",9.1953,9.2167,9.1739,9.1953,412200.0],["1997-02-04",9.1953,9.3984,9.1953,9.3877,859200.0],["1997-02-05",9.4091,9.7192,9.3984,9.5374,2421600.0],["1997-02-06",9.5161,9.5962,9.4947,9.5802,1711800.0],["1997-02-07",9.5802,9.7085,9.5481,9.7085,1057200.0],["1997-02-10",9.7085,9.7834,9.6871,9.6871,1868400.0],["1997-02-11",9.7085,9.7192,9.6337,9.6657,2196000.0],["1997-02-12",9.6657,9.8796,9.6657,9.8475,1240200.0],["1997-02-13",9.8475,10.1469,9.8261,10.1041,1170600.0],["1997-02-14",10.1148,10.5211,10.1148,10.3073,2096400.0],["1997-02-18",10.3714,10.4356,10.35,10.3714,1233000.0],["1997-02-19",10.3821,10.4677,10.2004,10.2538,934200.0],["1997-02-20",10.179,10.2004,9.9651,10.0507,909000.0],["1997-02-21",10.04,10.0934,10.04,10.0614,1234800.0],["1997-02-24",10.04,10.1362,10.04,10.1148,734400.0],["1997-02-25",10.2645,10.2645,10.1469,10.1683,888000.0],["1997-02-26",10.1897,10.1897,10.072,10.1683,1181400.0],["1997-02-27",10.1683,10.2538,10.1683,10.2003,1014000.0],["1997-02-28",10.1683,10.2004,10.0079,10.0079,718800.0],["1997-03-03",9.9224,10.0293,9.8368,10.0293,1549200.0],["1997-03-04",10.072,10.1576,10.072,10.1469,1287600.0],["1997-03-05",10.1362,10.2538,10.1148,10.2538,798600.0],["1997-03-06",10.2645,10.2859,10.2217,10.2538,1326600.0],["1997-03-07",10.2752,10.3607,10.2324,10.2966,790200.0],["1997-03-10",10.318,10.3714,10.1897,10.3714,1195200.0],["1997-03-11",10.3714,10.5104,10.3714,10.4356,1028400.0],["1997-03-12",10.5639,11.0878,10.5639,11.0343,5496600.0],["1997-03-13",11.0023,11.0023,10.7991,10.8633,2815200.0],["1997-03-14",10.8526,10.9702,10.8312,10.9488,2239200.0],["1997-03-17",10.9274,10.9274,10.628,10.7457,1239600.0],["1997-03-18",10.7563,10.767,10.6494,10.6601,1869600.0],["1997-03-19",10.6067,10.6922,10.489,10.5425,1174800.0],["1997-03-20",10.5211,10.5746,10.3394,10.457,1204200.0],["1997-03-21",10.5211,10.6067,10.4677,10.489,886200.0],["1997-03-24",10.457,10.4677,10.2431,10.3073,1142400.0],["1997-03-25",10.2966,10.5425,10.2966,10.4677,1157400.0],["1997-03-26",10.489,10.489,10.3714,10.4035,838800.0],["1997-03-27",10.318,10.3714,9.9758,10.0186,1240800.0],["1997-03-31",10.0186,10.0293,9.6657,9.6871,2493600.0],["1997-04-01",9.6978,10.2645,9.6764,10.2538,5398200.0],["1997-04-02",10.179,10.179,9.9544,10.0507,2745600.0],["1997-04-03",10.0721,10.1148,9.9117,9.9437,1843200.0],["1997-04-04",9.9437,10.2324,9.933,10.2324,1537200.0],["1997-04-07",10.2217,10.4035,10.2004,10.2966,1078200.0],["1997-04-08",10.2859,10.3394,10.2645,10.2645,1557000.0],["1997-04-09",10.2774,10.3421,10.1374,10.1374,1509000.0],["1997-04-10",10.1482,10.299,10.1374,10.1805,809400.0],["1997-04-11",10.1481,10.1805,9.9758,9.9758,1161000.0],["1997-04-14",9.9542,9.9542,9.8465,9.9111,1367400.0],["1997-04-15",9.9327,10.0189,9.825,9.9327,1939800.0],["1997-04-16",9.9111,10.0189,9.8896,9.9758,1737000.0],["1997-04-17",9.9542,9.9866,9.8788,9.9111,809400.0],["1997-04-18",9.9112,10.0835,9.9112,9.9973,718800.0],["1997-04-21",10.0404,10.0727,9.7819,9.8357,633600.0],["1997-04-22",9.8573,9.9758,9.8142,9.9004,687600.0],["1997-04-23",9.9542,9.9866,9.8788,9.965,910800.0],["1997-04-24",9.9973,10.0404,9.9219,9.9327,1517400.0],["1997-04-25",9.9327,9.965,9.8465,9.8788,486600.0],["1997-04-28",9.8573,9.9542,9.8573,9.9542,1263600.0],["1997-04-29",10.062,10.3636,10.062,10.3636,2030400.0],["1997-04-30",10.3205,10.4929,10.3205,10.3852,1826400.0],["1997-05-01",10.3852,10.439,10.2236,10.2774,1381800.0],["1997-05-02",10.299,10.4821,10.2774,10.4713,934800.0],["1997-05-05",10.4713,10.5898,10.3205,10.5898,1475400.0],["1997-05-06",10.3421,10.4175,10.2882,10.3528,12747000.0],["1997-05-07",10.3744,10.4713,10.3205,10.3421,3592200.0],["1997-05-08",10.3313,10.5037,10.3098,10.439,1811400.0],["1997-05-09",10.4498,10.5683,10.4283,10.5468,1746000.0],["1997-05-12",10.5683,10.7299,10.5683,10.7191,1608000.0],["1997-05-13",10.7083,10.8269,10.6545,10.7838,1489200.0],["1997-05-14",10.9884,11.0746,10.9454,11.0208,2127000.0],["1997-05-15",11.01,11.3332,11.01,11.1824,1903800.0],["1997-05-16",11.15,11.15,10.9238,11.01,2110800.0],["1997-05-19",11.01,11.01,10.8699,10.913,1383600.0],["1997-05-20",10.9023,11.107,10.7945,11.0854,1809000.0],["1997-05-21",11.0746,11.2685,11.0639,11.2147,2179200.0],["1997-05-22",11.1931,11.2039,11.0208,11.107,1631400.0],["1997-05-23",11.1608,11.3332,11.1608,11.2685,806400.0],["1997-05-27",11.2255,11.2685,11.15,11.1824,1409400.0],["1997-05-28",11.1608,11.2362,11.1393,11.2362,960000.0],["1997-05-29",11.2901,11.3116,11.2362,11.247,1085400.0],["1997-05-30",11.2147,11.3978,11.0746,11.3547,1180200.0],["1997-06-02",11.3332,11.5917,11.3332,11.5917,1287000.0],["1997-06-03",11.484,11.6133,11.3763,11.581,1867200.0],["1997-06-04",11.5486,11.6564,11.484,11.5056,1316400.0],["1997-06-05",11.5702,11.6348,11.5379,11.5917,534600.0],["1997-06-06",11.6133,11.7856,11.581,11.6241,1257600.0],["1997-06-09",11.6241,11.8826,11.5702,11.6025,1924800.0],["1997-06-10",11.6241,11.7964,11.6241,11.7426,1198200.0],["1997-06-11",11.721,11.7856,11.6564,11.7318,696000.0],["1997-06-12",11.7749,11.9903,11.7749,11.9903,1840800.0],["1997-06-13",12.0119,12.1196,12.0011,12.0011,1322400.0],["1997-06-16",11.9796,12.1843,11.958,12.1519,858000.0],["1997-06-17",12.0981,12.2273,11.9796,12.1088,1260000.0],["1997-06-18",12.0657,12.2273,12.0227,12.1627,943800.0],["1997-06-19",12.2381,12.5829,12.2166,12.432,1220400.0],["1997-06-20",12.4751,12.8414,12.4644,12.8414,1702800.0],["1997-06-23",12.8414,12.9707,12.4536,12.4536,1514400.0],["1997-06-24",12.5182,12.5936,12.4051,12.5829,2073600.0],["1997-06-25",12.6906,12.7983,12.529,12.529,1653600.0],["1997-06-26",12.5398,12.6044,12.3028,12.3674,1590000.0],["1997-06-27",12.3889,12.6906,12.3782,12.6044,1611600.0],["1997-06-30",12.7121,12.7444,12.2704,12.3027,1507200.0],["1997-07-01",12.2812,12.7337,12.2812,12.5829,1227600.0],["1997-07-02",12.6259,12.6475,12.3458,12.6475,1013100.0],["1997-07-03",12.8199,13.0138,12.7121,12.7552,825900.0],["1997-07-07",12.7983,12.8414,12.5829,12.669,1662600.0],["1997-07-08",12.7121,12.7337,12.5505,12.7229,829500.0],["1997-07-09",12.929,12.929,12.4192,12.5819,698700.0],["1997-07-10",12.5385,12.6904,12.4951,12.5277,736200.0],["1997-07-11",12.5168,12.6687,12.4951,12.5819,825300.0],["1997-07-14",12.5602,12.7988,12.5168,12.5819,532200.0],["1997-07-15",12.5168,12.5168,12.3433,12.4517,782400.0],["1997-07-16",12.5168,12.8422,12.4517,12.7337,633300.0],["1997-07-17",12.7121,12.8964,12.6904,12.8314,785400.0],["1997-07-18",12.6253,12.6253,12.1914,12.1914,1090500.0],["1997-07-21",12.148,12.2999,12.1263,12.1263,993000.0],["1997-07-22",12.1697,12.4409,12.1263,12.4192,701400.0],["1997-07-23",12.4192,12.5494,12.4084,12.506,811200.0],["1997-07-24",12.8422,12.8422,12.4734,12.788,1185900.0],["1997-07-25",12.7988,12.9507,12.7446,12.8422,1185300.0],["1997-07-28",12.8639,12.929,12.7012,12.7554,713100.0],["1997-07-29",12.7554,13.0266,12.7554,13.0158,1278900.0],["1997-07-30",13.0158,13.1676,12.9615,13.1568,808500.0],["1997-07-31",13.1459,13.493,13.1242,13.4388,1030800.0],["1997-08-01",13.5798,13.5798,13.2327,13.3086,1416600.0],["1997-08-04",13.2869,13.5364,13.2544,13.4713,1016100.0],["1997-08-05",13.3845,13.4062,13.211,13.211,1260900.0],["1997-08-06",13.1242,13.3845,13.1025,13.3195,809700.0],["1997-08-07",13.2869,13.3303,12.9941,13.0483,652800.0],["1997-08-08",12.8205,12.8964,12.5168,12.6795,1437300.0],["1997-08-11",12.7121,12.8531,12.6253,12.7554,955800.0],["1997-08-12",12.8205,12.9181,12.6687,12.6904,702000.0],["1997-08-13",12.7988,12.8422,12.6253,12.8422,1017300.0],["1997-08-14",12.8422,12.8531,12.6144,12.6687,607200.0],["1997-08-15",12.4951,12.5385,12.2782,12.289,619500.0],["1997-08-18",12.3107,12.4517,12.1914,12.4517,963900.0],["1997-08-19",12.5602,12.6036,12.4084,12.6036,697800.0],["1997-08-20",12.571,12.6144,12.4734,12.6144,534900.0],["1997-08-21",12.5602,12.6687,12.4192,12.4626,613800.0],["1997-08-22",12.3433,12.4951,12.1697,12.4951,696900.0],["1997-08-25",12.4951,12.4951,12.1372,12.2457,768300.0],["1997-08-26",12.1697,12.2565,12.1047,12.1047,1149900.0],["1997-08-27",12.1047,12.1914,11.9745,12.1263,899400.0],["1997-08-28",12.083,12.1914,11.9528,12.0721,594900.0],["1997-08-29",12.0396,12.0396,11.8443,11.8443,539700.0],["1997-09-02",11.8769,12.3216,11.8443,12.3216,819300.0],["1997-09-03",12.365,12.4409,12.2131,12.3758,816900.0],["1997-09-04",12.3758,12.6578,12.3758,12.4734,785100.0],["1997-09-05",12.4843,12.6036,12.43,12.5927,740400.0],["1997-09-08",12.6361,12.6904,12.5277,12.5277,747000.0],["1997-09-09",12.43,12.8639,12.43,12.6795,1113600.0],["1997-09-10",12.6253,12.788,12.5385,12.5385,646200.0],["1997-09-11",12.506,12.6036,12.1263,12.3216,1274400.0],["1997-09-12",12.3867,12.5819,12.3216,12.4843,878700.0],["1997-09-15",12.3867,12.7229,12.3867,12.7012,783900.0],["1997-09-16",12.8422,13.1025,12.7663,13.0917,1157400.0],["1997-09-17",12.9615,13.1785,12.9507,13.1242,1018500.0],["1997-09-18",13.1134,13.3628,13.1134,13.2001,971700.0],["1997-09-19",13.2001,13.5689,13.0808,13.4713,1719000.0],["1997-09-22",13.5798,13.8075,13.5472,13.7967,1158300.0],["1997-09-23",13.775,13.7859,13.5147,13.6232,860700.0],["1997-09-24",13.6232,13.8401,13.3629,13.4279,1169400.0],["1997-09-25",13.3954,13.3954,13.0158,13.1459,778200.0],["1997-09-26",13.1459,13.2652,13.0266,13.07,835500.0],["1997-09-29",13.0375,13.1893,13.0266,13.1676,548400.0],["1997-09-30",13.1893,13.3737,13.07,13.2978,906900.0],["1997-10-01",13.3195,13.4062,13.2001,13.3954,1055400.0],["1997-10-02",13.3628,13.5147,13.2652,13.5147,891900.0],["1997-10-03",13.5147,13.6665,13.2001,13.493,1433700.0],["1997-10-06",13.5255,13.6449,13.4496,13.634,718500.0],["1997-10-07",13.5581,13.8835,13.5581,13.8401,687000.0],["1997-10-08",13.8401,13.9711,13.3707,13.4472,716700.0],["1997-10-09",13.3162,13.3817,13.1961,13.3053,838500.0],["1997-10-10",13.1852,13.1852,13.0106,13.087,1261800.0],["1997-10-13",13.1306,13.1961,13.1088,13.1743,509400.0],["1997-10-14",13.2179,13.2289,13.0324,13.1306,746700.0],["1997-10-15",13.0324,13.1306,12.9669,12.9669,730800.0],["1997-10-16",12.9669,13.1525,12.9123,12.9342,971400.0],["1997-10-17",12.9232,13.0215,12.7595,12.8796,1002600.0],["1997-10-20",12.8796,13.0106,12.8141,12.9232,783300.0],["1997-10-21",12.9232,13.1743,12.9014,13.1306,655200.0],["1997-10-22",13.1415,13.338,13.1197,13.1852,712500.0],["1997-10-23",13.1197,13.1852,12.825,13.0542,992400.0],["1997-10-24",13.2943,13.3598,12.8796,12.9887,1383300.0],["1997-10-27",12.9232,13.0106,12.05,12.05,624600.0],["1997-10-28",11.6135,12.7595,11.5261,12.6722,2042100.0],["1997-10-29",12.6394,12.9232,12.574,12.574,1220700.0],["1997-10-30",12.312,12.6067,12.2902,12.3557,891300.0],["1997-10-31",12.3557,12.4757,12.181,12.443,685500.0],["1997-11-03",12.563,12.7377,12.5412,12.7159,1017000.0],["1997-11-04",12.6722,12.8468,12.6613,12.7268,600000.0],["1997-11-05",12.7704,12.9669,12.6722,12.7923,519900.0],["1997-11-06",12.7486,12.8687,12.6831,12.8141,883500.0],["1997-11-07",12.7049,12.8141,12.5303,12.6831,807600.0],["1997-11-10",12.7049,12.7704,12.4212,12.4321,478200.0],["1997-11-11",12.4757,12.6067,12.443,12.5521,648600.0],["1997-11-12",12.4212,12.7814,12.3993,12.4539,825900.0],["1997-11-13",12.4648,12.4866,12.2902,12.4757,837300.0],["1997-11-14",12.5085,12.574,12.3338,12.4102,630000.0],["1997-11-17",12.574,12.6613,12.4976,12.563,1010100.0],["1997-11-18",12.5849,12.6395,12.4321,12.5194,474900.0],["1997-11-19",12.5303,12.7377,12.4976,12.694,446700.0],["1997-11-20",12.7049,13.076,12.6831,12.9887,1163700.0],["1997-11-21",13.0542,13.1197,12.8905,13.0215,636000.0],["1997-11-24",13.0215,13.087,12.7049,12.7813,471600.0],["1997-11-25",12.8141,12.9232,12.6613,12.9232,875400.0],["1997-11-26",12.9342,13.0979,12.8905,12.9887,558000.0],["1997-11-28",13.0324,13.0979,12.9778,12.9996,273900.0],["1997-12-01",13.0324,13.4908,12.9996,13.4144,926700.0],["1997-12-02",13.4253,13.5236,13.4253,13.4362,609300.0],["1997-12-03",13.4581,13.7309,13.338,13.6,978300.0],["1997-12-04",13.8838,13.8838,13.6655,13.7091,712500.0],["1997-12-05",13.6218,13.7964,13.6218,13.7091,402600.0],["1997-12-08",13.6654,13.7309,13.3489,13.5672,918300.0],["1997-12-09",13.5672,13.6218,13.4035,13.4362,527100.0],["1997-12-10",13.4035,13.4799,13.207,13.3598,725400.0],["1997-12-11",13.3162,13.3162,13.0651,13.1961,381600.0],["1997-12-12",13.1525,13.207,12.9451,13.1306,758100.0],["1997-12-15",13.1306,13.1306,13.0324,13.076,450300.0],["1997-12-16",13.0979,13.2179,13.0542,13.1306,1183500.0],["1997-12-17",13.1415,13.1743,13.0106,13.0433,879000.0],["1997-12-18",12.9996,13.0324,12.7486,12.7486,636900.0],["1997-12-19",12.7049,12.7923,12.443,12.7813,1155600.0],["1997-12-22",12.825,12.9451,12.7704,12.8468,552600.0],["1997-12-23",12.7923,12.7923,12.3884,12.3884,789900.0],["1997-12-24",12.3557,12.4211,12.2683,12.3884,698100.0],["1997-12-26",12.3775,12.4211,12.2683,12.3229,169200.0],["1997-12-29",12.3884,12.6722,12.3884,12.6722,576000.0],["1997-12-30",12.6722,13.0433,12.6722,13.0433,1065000.0],["1997-12-31",13.0106,13.1197,12.9232,13.0215,581400.0],["1998-01-02",13.0106,13.0324,12.9342,13.0215,534900.0],["1998-01-05",13.0433,13.2507,13.0215,13.1088,768900.0],["1998-01-06",13.076,13.3926,13.0106,13.338,1300500.0],["1998-01-07",13.316,13.316,12.9974,13.0963,516300.0],["1998-01-08",13.1292,13.1732,12.8766,12.8985,539400.0],["1998-01-09",12.8326,12.8326,12.3931,12.47,841500.0],["1998-01-12",12.3052,12.6458,12.2283,12.6239,950100.0],["1998-01-13",12.7447,12.8216,12.6568,12.7227,523800.0],["1998-01-14",12.7887,12.8546,12.7667,12.8216,627600.0],["1998-01-15",12.8216,12.8216,12.481,12.6019,469500.0],["1998-01-16",12.7447,12.8875,12.7227,12.8766,733200.0],["1998-01-20",12.8436,13.1622,12.7887,13.1512,618900.0],["1998-01-21",13.0853,13.1732,12.7777,12.9425,668100.0],["1998-01-22",12.8766,12.8766,12.7227,12.7557,314700.0],["1998-01-23",12.7447,12.7447,12.492,12.7227,581400.0],["1998-01-26",12.7118,12.7887,12.514,12.6458,837300.0],["1998-01-27",12.7118,12.8106,12.6568,12.7227,1373100.0],["1998-01-28",12.7337,12.9205,12.7337,12.7996,1355700.0],["1998-01-29",12.7996,13.1732,12.7887,13.0853,908400.0],["1998-01-30",13.0963,13.1402,12.9864,12.9864,619800.0],["1998-02-02",12.9864,13.349,12.9425,13.2281,1347300.0],["1998-02-03",13.1842,13.2391,13.1512,13.2391,495000.0],["1998-02-04",13.1402,13.2501,13.1402,13.2391,793500.0],["1998-02-05",13.1952,13.316,13.0853,13.1952,467400.0],["1998-02-06",13.2281,13.2721,13.1622,13.2062,378300.0],["1998-02-09",13.1952,13.305,13.1732,13.2611,504000.0],["1998-02-10",13.2831,13.5467,13.2831,13.316,1027200.0],["1998-02-11",13.2831,13.8873,13.2281,13.8873,2397900.0],["1998-02-12",13.8434,14.2389,13.8434,14.2169,2192100.0],["1998-02-13",14.1071,14.162,13.8544,14.0192,982500.0],["1998-02-17",14.151,14.3708,14.0631,14.2719,1307700.0],["1998-02-18",14.2389,14.6125,14.2279,14.4696,1032300.0],["1998-02-19",14.4367,14.6564,14.3927,14.6344,1486800.0],["1998-02-20",14.6674,14.8872,14.5356,14.8872,1392900.0],["1998-02-23",14.8871,15.2058,14.7663,15.0959,1557900.0],["1998-02-24",15.0959,15.1618,14.9201,14.9311,1687800.0],["1998-02-25",14.9421,15.019,14.9366,14.986,954600.0],["1998-02-26",14.9421,15.2827,14.8871,15.1728,909600.0],["1998-02-27",15.0959,15.3816,15.0959,15.2387,1018200.0],["1998-03-02",15.2167,15.3376,15.0959,15.1728,646800.0],["1998-03-03",15.1289,15.3156,15.1289,15.2387,551100.0],["1998-03-04",15.2167,15.2277,15.0739,15.0849,687000.0],["1998-03-05",15.008,15.019,14.6344,14.8322,1206600.0],["1998-03-06",14.7663,15.3596,14.7663,15.1948,825000.0],["1998-03-09",15.2058,15.5573,15.2058,15.3925,1155600.0],["1998-03-10",15.4035,15.6233,15.3376,15.6233,1196700.0],["1998-03-11",15.6123,15.876,15.6013,15.876,1070700.0],["1998-03-12",15.81,16.2605,15.6892,16.0737,1260000.0],["1998-03-13",16.0078,16.2165,15.9529,16.0408,866700.0],["1998-03-16",15.9968,16.1946,15.9639,16.1616,760800.0],["1998-03-17",15.9968,16.0408,15.81,15.9419,1157700.0],["1998-03-18",15.821,15.9858,15.7881,15.865,548100.0],["1998-03-19",15.9529,16.0737,15.9309,15.9858,919800.0],["1998-03-20",16.0298,16.0298,15.7991,15.9529,987000.0],["1998-03-23",15.9748,16.0408,15.6452,15.6452,804900.0],["1998-03-24",15.6452,15.7771,15.5354,15.7002,1439700.0],["1998-03-25",15.821,15.9858,15.6892,15.7441,876900.0],["1998-03-26",15.7112,15.7112,15.4585,15.4585,983400.0],["1998-03-27",15.4585,15.5134,15.1069,15.3925,2268300.0],["1998-03-30",15.2937,15.2937,15.0959,15.1618,3060300.0],["1998-03-31",15.1398,15.5573,15.1398,15.3486,1869900.0],["1998-04-01",15.3925,15.4694,15.3156,15.3706,875400.0],["1998-04-02",15.4035,15.5464,15.3376,15.5244,1254600.0],["1998-04-03",15.5573,15.9529,15.5573,15.9309,1905900.0],["1998-04-06",15.8869,16.1067,15.8869,16.0188,1268700.0],["1998-04-07",15.9967,16.1514,15.6211,15.6984,1269000.0],["1998-04-08",15.7757,15.9525,15.5438,15.6432,812400.0],["1998-04-09",15.6321,15.8973,15.599,15.7868,964200.0],["1998-04-13",15.831,15.9525,15.7426,15.9083,885000.0],["1998-04-14",15.9194,16.1072,15.9194,16.1072,940800.0],["1998-04-15",16.1072,16.2839,15.9635,16.2397,1060800.0],["1998-04-16",16.2176,16.2729,16.0851,16.1845,1001700.0],["1998-04-17",16.1845,16.4386,16.1734,16.3613,1056300.0],["1998-04-20",16.3613,16.5491,16.3613,16.5159,963900.0],["1998-04-21",16.5159,16.6927,16.3944,16.6043,1368600.0],["1998-04-22",16.6153,16.77,16.5049,16.527,1005900.0],["1998-04-23",16.4828,16.5159,16.1845,16.2397,936900.0],["1998-04-24",16.1293,16.2397,15.8641,15.9304,778800.0],["1998-04-27",15.842,15.842,15.378,15.4664,1020900.0],["1998-04-28",15.5437,15.7536,15.4443,15.5217,759900.0],["1998-04-29",15.5106,15.7537,15.3118,15.6542,879000.0],["1998-04-30",15.7095,16.4607,15.6984,16.1072,1285200.0],["1998-05-01",16.0851,16.2287,16.063,16.2287,563400.0],["1998-05-04",16.2176,16.2508,15.8641,15.9194,1265700.0],["1998-05-05",15.7316,15.9967,15.6874,15.9856,772800.0],["1998-05-06",16.063,16.063,15.5327,15.6211,1035900.0],["1998-05-07",15.6542,15.6542,15.3007,15.378,997500.0],["1998-05-08",15.3339,15.5106,15.3339,15.4775,1485600.0],["1998-05-11",15.5217,15.6763,15.4443,15.5327,493800.0],["1998-05-12",15.4664,15.6432,15.3118,15.6432,1282200.0],["1998-05-13",15.599,15.7316,15.5879,15.6432,484800.0],["1998-05-14",15.599,15.6211,15.3338,15.4333,385500.0],["1998-05-15",15.3559,15.5962,15.2455,15.5548,840000.0],["1998-05-18",15.5548,15.599,15.1792,15.3228,555300.0],["1998-05-19",15.367,15.5106,15.1239,15.4554,929100.0],["1998-05-20",15.4996,16.1072,15.4333,16.1072,1869900.0],["1998-05-21",16.0409,16.063,15.7315,16.0298,1242300.0],["1998-05-22",16.0298,16.0409,15.61,15.61,537600.0],["1998-05-26",15.6432,15.7978,15.5106,15.5217,580500.0],["1998-05-27",15.2897,15.3891,15.0687,15.1681,1159500.0],["1998-05-28",15.2013,15.4664,14.9361,15.3559,718200.0],["1998-05-29",15.6432,15.8199,15.4775,15.4775,785700.0],["1998-06-01",15.5217,15.7757,15.4333,15.5548,578100.0],["1998-06-02",15.6653,15.6874,15.1792,15.2344,1230900.0],["1998-06-03",15.2123,15.2565,14.9914,15.0135,1043400.0],["1998-06-04",15.0135,15.4001,14.914,15.3118,799500.0],["1998-06-05",15.4222,15.599,15.2676,15.5769,558000.0],["1998-06-08",15.5327,15.7647,15.4664,15.6653,573000.0],["1998-06-09",15.6984,15.7868,15.6211,15.7426,434400.0],["1998-06-10",15.7868,15.7978,15.4664,15.4664,530400.0],["1998-06-11",15.5106,15.5217,14.9582,15.146,604200.0],["1998-06-12",15.146,15.1571,14.8257,15.1239,651600.0],["1998-06-15",14.7594,14.8919,14.6489,14.6931,1065000.0],["1998-06-16",14.671,14.914,14.5384,14.671,1207500.0],["1998-06-17",14.8036,15.2786,14.7925,14.9693,1160100.0],["1998-06-18",15.0687,15.1019,14.8367,14.914,993900.0],["1998-06-19",14.8699,14.9693,14.8699,14.9251,955800.0],["1998-06-22",14.9472,15.2234,14.8919,15.1129,856800.0],["1998-06-23",15.135,15.5437,15.135,15.4885,1450200.0],["1998-06-24",15.4885,15.8973,15.4333,15.8973,748500.0],["1998-06-25",15.9967,16.074,15.8531,15.8973,729300.0],["1998-06-26",15.9304,16.0409,15.7978,15.8973,606000.0],["1998-06-29",15.8917,15.958,15.8089,15.8089,381600.0],["1998-06-30",16.0409,16.2232,15.9083,16.0243,1137000.0],["1998-07-01",16.0409,16.0409,15.7592,15.958,1163600.0],["1998-07-02",15.7095,15.9746,15.6432,15.958,1011400.0],["1998-07-06",16.0243,16.422,16.0077,16.3392,890600.0],["1998-07-07",16.3392,16.3557,15.842,15.9415,1268000.0],["1998-07-08",15.9315,16.5153,15.8981,16.482,1753800.0],["1998-07-09",16.482,16.6321,16.3151,16.3485,813000.0],["1998-07-10",16.1817,16.6988,16.1483,16.5654,650000.0],["1998-07-13",16.4986,16.7989,16.482,16.6821,985600.0],["1998-07-14",16.6988,17.1659,16.6988,16.9991,880000.0],["1998-07-15",16.9324,16.9824,16.8156,16.849,920000.0],["1998-07-16",16.8156,17.0825,16.7822,17.0825,788200.0],["1998-07-17",16.9657,17.0158,16.8823,16.9824,736400.0],["1998-07-20",16.9157,17.0491,16.7489,16.9157,771200.0],["1998-07-21",16.849,16.9324,16.4319,16.5487,671600.0],["1998-07-22",16.5487,16.7322,16.4152,16.5487,531400.0],["1998-07-23",16.849,16.8656,15.9815,15.9815,851000.0],["1998-07-24",16.0482,16.2985,15.5144,15.9148,1014000.0],["1998-07-27",15.6812,15.848,15.5311,15.7479,1265600.0],["1998-07-28",15.6979,15.9815,15.6312,15.9481,1606600.0],["1998-07-29",15.9815,16.4152,15.848,16.1149,1834000.0],["1998-07-30",16.1149,16.5654,16.1149,16.4319,1115200.0],["1998-07-31",16.4319,16.7155,16.1817,16.2985,986200.0],["1998-08-03",16.2317,16.4486,16.2317,16.3652,1007200.0],["1998-08-04",16.3652,16.482,15.5811,15.6478,1960600.0],["1998-08-05",15.7813,16.0649,15.5644,15.8147,2348000.0],["1998-08-06",15.8314,15.9648,15.7479,15.9314,1415000.0],["1998-08-07",15.8981,16.3318,15.8814,16.1984,1333800.0],["1998-08-10",16.1483,16.5153,16.1483,16.2651,1724400.0],["1998-08-11",16.0816,16.1316,15.4477,15.5644,1450200.0],["1998-08-12",15.6145,15.7313,15.3142,15.5644,1513800.0],["1998-08-13",15.5644,15.6478,15.2808,15.3809,1190000.0],["1998-08-14",15.3476,15.5311,15.0473,15.1807,576400.0],["1998-08-17",15.2141,15.481,15.1808,15.481,494400.0],["1998-08-18",15.431,15.7479,15.3976,15.5644,598000.0],["1998-08-19",15.5811,15.5811,15.1974,15.2308,791600.0],["1998-08-20",15.2141,15.7813,15.2141,15.4977,883800.0],["1998-08-21",15.3809,15.4143,14.5802,15.0139,1153600.0],["1998-08-24",15.2808,15.481,14.9639,15.1307,980800.0],["1998-08-25",14.4801,15.0139,14.2799,14.8304,2325000.0],["1998-08-26",14.7804,14.7804,14.2466,14.4134,1906000.0],["1998-08-27",14.1631,14.38,13.6126,13.7628,1470200.0],["1998-08-28",13.8462,13.9796,13.6126,13.7127,1894800.0],["1998-08-31",13.7461,13.7795,12.8953,12.8953,1717200.0],["1998-09-01",12.6784,13.1122,12.3114,13.0121,2524600.0],["1998-09-02",13.2123,13.2123,12.6784,13.0121,1180800.0],["1998-09-03",12.962,13.279,12.7785,13.1622,1131800.0],["1998-09-04",13.0955,13.2623,12.9453,13.0454,1217600.0],["1998-09-08",13.0454,13.5959,13.0454,13.5459,790200.0],["1998-09-09",13.5459,13.6794,13.4625,13.5959,617200.0],["1998-09-10",13.4458,13.6126,13.2123,13.3791,1438600.0],["1998-09-11",13.3123,13.7127,13.2957,13.7127,823400.0],["1998-09-14",13.7127,14.4467,13.6794,14.4467,1292400.0],["1998-09-15",14.4134,15.1807,14.38,14.9138,1086800.0],["1998-09-16",14.8805,15.3476,14.5468,14.7804,1632200.0],["1998-09-17",14.5468,14.5468,13.8962,14.0464,937000.0],["1998-09-18",14.013,14.1298,13.6794,13.7961,1087800.0],["1998-09-21",13.7628,13.8128,13.5125,13.6794,916600.0],["1998-09-22",13.7795,14.0464,13.7628,13.9796,842400.0],["1998-09-23",14.2132,14.7804,14.063,14.747,1123200.0],["1998-09-24",14.6803,14.8304,14.4301,14.4301,942000.0],["1998-09-25",14.1131,14.4134,13.7294,14.1131,1005600.0],["1998-09-28",14.1298,14.3133,13.6794,13.7127,849800.0],["1998-09-29",13.7795,13.8629,13.5459,13.646,493600.0],["1998-09-30",13.3791,13.5125,13.2123,13.279,1002800.0],["1998-10-01",13.1455,13.2623,12.1446,12.2447,1410800.0],["1998-10-02",12.2113,12.4115,11.6775,12.0111,2540600.0],["1998-10-05",11.7442,11.9945,11.7442,11.8777,1380800.0],["1998-10-06",11.9444,12.6451,11.9277,12.3281,1276400.0],["1998-10-07",12.3517,12.6041,11.8973,12.1329,893000.0],["1998-10-08",12.0992,12.0992,11.6785,12.0824,1431400.0],["1998-10-09",12.0824,13.3277,12.0824,13.3277,1935400.0],["1998-10-12",13.3277,13.4455,13.2435,13.2604,667800.0],["1998-10-13",13.395,14.6234,13.3613,14.3542,1816200.0],["1998-10-14",14.2869,14.371,13.9671,13.9671,800800.0],["1998-10-15",13.8998,14.27,13.5633,14.2027,2370200.0],["1998-10-16",14.2027,14.4888,13.984,14.1018,2102200.0],["1998-10-19",14.1354,14.9095,14.1354,14.6234,1132000.0],["1998-10-20",14.7749,15.2124,14.6066,14.6907,942600.0],["1998-10-21",14.6907,14.7412,14.4215,14.4551,676600.0],["1998-10-22",14.5393,14.8085,14.27,14.7917,681600.0],["1998-10-23",14.8085,14.9768,14.472,14.472,502800.0],["1998-10-26",14.8758,15.3302,14.6907,15.0609,1070800.0],["1998-10-27",15.1283,15.5153,15.1283,15.3975,1051200.0],["1998-10-28",15.3639,15.549,15.0778,15.3134,832600.0],["1998-10-29",15.2461,15.3134,14.7412,15.0105,1215800.0],["1998-10-30",15.347,15.347,14.8422,14.9432,1405600.0],["1998-11-02",15.1787,15.549,14.8927,15.448,1111600.0],["1998-11-03",15.549,15.7004,15.3639,15.3807,577800.0],["1998-11-04",15.448,15.7677,15.2124,15.3302,761800.0],["1998-11-05",15.347,15.9865,15.347,15.8014,1108000.0],["1998-11-06",15.7677,16.0201,15.549,15.9192,493000.0],["1998-11-09",15.9192,15.9192,15.5658,15.6331,396200.0],["1998-11-10",15.5994,15.7845,15.3807,15.3975,419400.0],["1998-11-11",15.4648,15.5994,14.9768,15.1283,817400.0],["1998-11-12",15.1283,15.2965,15.0105,15.0946,495600.0],["1998-11-13",15.1114,15.6163,15.1114,15.6163,480200.0],["1998-11-16",15.6163,15.7677,15.2797,15.4143,826200.0],["1998-11-17",15.4648,15.9192,15.448,15.7677,609600.0],["1998-11-18",15.835,16.1548,15.8014,16.0538,716000.0],["1998-11-19",16.037,16.2221,15.8519,16.0538,485000.0],["1998-11-20",16.1884,16.2726,15.9192,16.0201,578400.0],["1998-11-23",16.1884,16.6764,16.1548,16.4577,906600.0],["1998-11-24",16.3567,16.424,16.1379,16.2389,888000.0],["1998-11-25",16.2389,16.2389,15.9865,16.0201,812200.0],["1998-11-27",16.0201,16.0201,15.8182,15.8855,406800.0],["1998-11-30",15.8855,15.8855,15.6668,15.6668,747800.0],["1998-12-01",15.7004,15.7004,15.3807,15.3807,1053400.0],["1998-12-02",15.347,15.5826,15.2461,15.5826,646000.0],["1998-12-03",15.448,15.5994,15.2965,15.3302,549000.0],["1998-12-04",15.4985,15.6668,15.2965,15.6163,1343600.0],["1998-12-07",15.6163,16.037,15.4817,16.0201,917600.0],["1998-12-08",15.9528,16.1548,15.8855,15.9023,727000.0],["1998-12-09",15.9023,16.1043,15.8855,15.9023,681000.0],["1998-12-10",15.936,16.0201,15.6499,15.6499,1106600.0],["1998-12-11",15.6499,15.7845,15.1787,15.1787,535600.0],["1998-12-14",15.1114,15.2797,14.7749,14.96,620000.0],["1998-12-15",14.8927,15.2965,14.758,15.2292,1054800.0],["1998-12-16",15.1619,15.2965,14.9936,15.0441,589200.0],["1998-12-17",14.8085,15.3134,14.8085,15.2629,1065200.0],["1998-12-18",15.2629,15.3302,14.9431,15.1114,1158600.0],["1998-12-21",15.0105,15.7845,15.0105,15.5994,772400.0],["1998-12-22",15.5994,16.037,15.5994,15.7172,723000.0],["1998-12-23",15.7172,15.8182,15.3807,15.7845,1100400.0],["1998-12-24",15.7172,16.0033,15.6668,15.9697,249400.0],["1998-12-28",15.8855,15.8855,15.6331,15.6331,625000.0],["1998-12-29",15.6331,15.8855,15.6331,15.8687,870200.0],["1998-12-30",15.9697,16.037,15.8519,15.9192,898800.0],["1998-12-31",15.8855,15.9528,15.6836,15.7341,623600.0],["1999-01-04",15.7341,16.2557,15.7341,16.2389,1254200.0],["1999-01-05",16.1716,16.2557,15.9528,15.9865,1067800.0],["1999-01-06",15.9865,16.2221,15.9023,16.1548,1763000.0],["1999-01-07",16.1446,16.1785,15.8735,16.1277,1178800.0],["1999-01-08",16.1954,16.5681,15.9921,16.5342,1467200.0],["1999-01-11",16.4665,16.6698,16.0938,16.1446,1056000.0],["1999-01-12",16.026,16.2124,15.9921,16.043,1228000.0],["1999-01-13",15.8058,16.3818,15.7888,16.0599,989800.0],["1999-01-14",16.0599,16.1107,15.5178,15.5856,1191400.0],["1999-01-15",15.8566,16.1954,15.755,16.1954,1132400.0],["1999-01-19",16.1277,16.6189,16.0938,16.3987,949200.0],["1999-01-20",16.2632,16.7714,16.2124,16.6189,1310400.0],["1999-01-21",16.6867,16.7714,16.2632,16.2801,1766800.0],["1999-01-22",15.8227,15.9244,15.4839,15.7041,1577600.0],["1999-01-25",15.6703,16.0599,15.5856,15.5856,1090000.0],["1999-01-26",15.5856,15.6872,15.5178,15.5686,1603200.0],["1999-01-27",15.5856,16.2462,15.5856,16.0938,1020600.0],["1999-01-28",16.1107,16.8053,16.1107,16.8053,1266600.0],["1999-01-29",16.8053,17.0425,16.5342,17.0425,794000.0],["1999-02-01",16.9747,17.1611,16.8392,17.1272,878400.0],["1999-02-02",17.0763,17.2796,16.9069,17.2458,1750600.0],["1999-02-03",17.178,17.3305,17.0933,17.2796,1137800.0],["1999-02-04",17.2119,17.2288,16.5342,16.6189,1284800.0],["1999-02-05",16.6867,16.7206,16.2801,16.3987,1055600.0],["1999-02-08",16.4326,16.4834,16.2971,16.4495,1117400.0],["1999-02-09",16.3987,16.5004,16.2462,16.3309,638000.0],["1999-02-10",16.0599,16.5004,16.043,16.2293,1115000.0],["1999-02-11",16.1615,18.2283,16.1615,17.8726,3530600.0],["1999-02-12",17.8048,18.4147,17.5846,17.9234,2460400.0],["1999-02-16",17.9234,18.2622,17.6184,18.2453,2081200.0],["1999-02-17",18.1436,18.5671,17.9911,18.025,1631200.0],["1999-02-18",17.9573,18.4994,17.754,18.1775,1430200.0],["1999-02-19",17.9912,18.5333,17.9234,18.313,1512400.0],["1999-02-22",18.2791,18.9398,18.2791,18.8551,1178800.0],["1999-02-23",18.7874,19.8546,18.7535,19.5836,1853800.0],["1999-02-24",19.5836,19.7361,18.6349,18.7027,1639800.0],["1999-02-25",18.8382,18.9737,18.313,18.4485,1625800.0],["1999-02-26",18.4824,19.2278,18.3977,19.1939,1350400.0],["1999-03-01",19.2448,19.5158,18.4994,19.4311,1724800.0],["1999-03-02",19.2956,20.2612,19.2448,19.9224,2310400.0],["1999-03-03",20.329,20.4645,19.8208,20.1257,1949400.0],["1999-03-04",20.0579,20.7356,20.024,20.6509,1336200.0],["1999-03-05",20.7186,21.2268,20.7186,21.0236,1596800.0],["1999-03-08",21.0066,21.3115,20.7356,21.1421,1336000.0],["1999-03-09",21.0066,21.2438,20.6339,21.2099,1506600.0],["1999-03-10",21.3454,21.5148,21.1421,21.2777,1139600.0],["1999-03-11",21.3454,21.3454,20.9558,21.1421,1484000.0],["1999-03-12",21.3115,21.3115,20.5323,20.9219,1578800.0],["1999-03-15",21.1421,21.1421,20.8372,21.1252,1116200.0],["1999-03-16",21.1421,21.3454,20.7694,20.7864,875800.0],["1999-03-17",20.7186,20.7186,20.2273,20.3798,1228000.0],["1999-03-18",20.3629,20.6,20.2273,20.4815,1128400.0],["1999-03-19",20.4137,21.2946,20.3798,20.7017,1405400.0],["1999-03-22",20.7017,21.1083,20.7017,20.9897,893600.0],["1999-03-23",20.9897,20.9897,19.8377,19.9224,1441600.0],["1999-03-24",19.8546,19.9394,19.465,19.7869,1772400.0],["1999-03-25",19.7869,20.3798,19.7869,20.1257,982200.0],["1999-03-26",20.0579,20.0579,19.6852,19.9732,782000.0],["1999-03-29",19.9732,20.1765,19.9732,20.0579,764200.0],["1999-03-30",20.1087,20.2273,19.8038,20.1426,899000.0],["1999-03-31",20.2104,20.312,20.1087,20.1257,960200.0],["1999-04-01",20.0579,20.2951,19.8377,19.9055,922200.0],["1999-04-05",20.1935,20.5662,20.1088,20.329,974000.0],["1999-04-06",19.9224,20.041,19.7869,20.024,3038000.0],["1999-04-07",20.024,20.1087,19.8885,19.8885,1421800.0],["1999-04-08",20.0486,21.1558,20.0146,20.764,2720400.0],["1999-04-09",21.735,21.735,20.6959,20.7129,1390200.0],["1999-04-12",20.713,21.0196,20.6959,21.0025,1406800.0],["1999-04-13",21.0707,21.1388,20.747,20.8663,1143600.0],["1999-04-14",20.9003,20.9003,20.6278,20.747,1679400.0],["1999-04-15",20.7129,20.73,19.7591,20.0997,2103400.0],["1999-04-16",20.0997,20.0997,19.6909,19.9294,953400.0],["1999-04-19",19.9294,20.6959,19.6569,19.6909,1299600.0],["1999-04-20",19.725,20.4063,19.725,19.9294,1882200.0],["1999-04-21",20.4745,21.1218,20.1679,21.1218,1705200.0],["1999-04-22",21.1899,22.0756,21.1899,21.8201,2636400.0],["1999-04-23",21.8201,22.1097,21.6498,21.6498,916800.0],["1999-04-26",21.6157,21.6839,20.9173,20.9514,775400.0],["1999-04-27",20.8833,21.5817,20.8492,21.4284,1604600.0],["1999-04-28",21.4624,21.8712,21.4624,21.5476,1320800.0],["1999-04-29",21.769,21.9564,21.1388,21.2921,1376400.0],["1999-04-30",21.224,21.3943,20.5937,20.8663,1408400.0],["1999-05-03",20.8662,21.0366,20.747,21.0196,1058600.0],["1999-05-04",21.0536,21.0877,20.0316,20.3893,1829000.0],["1999-05-05",20.4574,20.6107,19.4865,20.2871,2245800.0],["1999-05-06",20.219,20.3041,19.9635,20.1679,1878200.0],["1999-05-07",20.2701,20.5767,20.2019,20.4234,937200.0],["1999-05-10",20.1679,20.2701,19.9294,20.0997,1287000.0],["1999-05-11",20.1679,21.0877,20.1679,20.747,1547800.0],["1999-05-12",20.8152,21.5306,20.5085,21.4284,1680800.0],["1999-05-13",21.3602,21.4284,21.0877,21.1047,650800.0],["1999-05-14",20.9344,20.9514,20.253,20.6448,966600.0],["1999-05-17",20.6107,20.6448,19.9294,20.4745,823800.0],["1999-05-18",20.4404,20.5937,20.1168,20.3552,1033800.0],["1999-05-19",20.5426,20.5426,20.1168,20.4234,968600.0],["1999-05-20",20.253,20.5426,20.1508,20.1679,1103400.0],["1999-05-21",20.0997,20.2871,19.8953,19.9464,1100200.0],["1999-05-24",20.0997,20.0997,18.9074,19.214,2491000.0],["1999-05-25",19.214,19.3843,18.737,18.737,1770600.0],["1999-05-26",18.8733,19.3503,18.5667,19.1629,2391800.0],["1999-05-27",19.0096,19.1459,18.737,18.7541,892800.0],["1999-05-28",18.703,19.8613,18.6859,19.8272,1503200.0],["1999-06-01",19.8102,19.8102,18.9925,19.248,1000800.0],["1999-06-02",19.0777,20.0316,18.6519,19.9294,1693800.0],["1999-06-03",19.9635,19.9635,19.5376,19.7591,1005600.0],["1999-06-04",20.0316,20.236,19.9294,20.236,811600.0],["1999-06-07",20.0997,20.219,19.8613,19.8613,964200.0],["1999-06-08",19.8953,20.0146,19.5887,19.725,619200.0],["1999-06-09",19.8953,20.0316,19.4354,19.6228,1222400.0],["1999-06-10",19.4184,19.8613,19.4184,19.8272,864400.0],["1999-06-11",19.8783,19.9294,19.5206,19.8783,771200.0],["1999-06-14",19.9124,20.4404,19.8442,20.2019,1059600.0],["1999-06-15",20.0997,20.3041,20.0316,20.2019,852200.0],["1999-06-16",20.2701,20.7811,20.1679,20.6959,984200.0],["1999-06-17",21.241,21.241,20.8151,21.0707,1369600.0],["1999-06-18",21.0877,21.241,20.9003,21.1218,1352400.0],["1999-06-21",21.1899,21.1899,20.8662,21.0366,490800.0],["1999-06-22",20.9344,21.224,20.9344,20.9855,711400.0],["1999-06-23",20.9173,20.9684,20.6363,20.764,803400.0],["1999-06-24",20.5937,20.6108,19.8442,20.3041,1087000.0],["1999-06-25",20.3723,20.4745,19.9464,20.2019,733400.0],["1999-06-28",20.1679,20.4745,20.0657,20.4063,668200.0],["1999-06-29",20.3382,21.241,20.3212,21.241,1008400.0],["1999-06-30",20.9344,21.2069,20.5256,20.6278,1710000.0],["1999-07-01",20.6619,20.8663,20.5426,20.6959,710400.0],["1999-07-02",20.6959,21.5135,20.6448,21.3262,742600.0],["1999-07-06",21.3602,21.7861,21.3262,21.3432,749800.0],["1999-07-07",21.258,21.9053,21.258,21.9053,1548600.0],["1999-07-08",22.3027,22.337,21.4805,21.5319,2708600.0],["1999-07-09",21.4976,21.9772,21.4976,21.686,1064600.0],["1999-07-12",21.7546,21.7546,21.3435,21.5319,882600.0],["1999-07-13",21.0694,21.412,21.018,21.2578,1061800.0],["1999-07-14",21.3263,21.412,21.0865,21.1379,1615600.0],["1999-07-15",21.1379,21.412,21.1379,21.2578,1312600.0],["1999-07-16",21.3092,21.6689,21.2749,21.6347,1108200.0],["1999-07-19",21.5833,21.6004,21.3092,21.3435,844800.0],["1999-07-20",21.2749,21.3435,21.155,21.1893,767200.0],["1999-07-21",21.2236,21.3092,20.7268,20.9152,1195800.0],["1999-07-22",21.018,21.2064,20.9495,21.0694,946200.0],["1999-07-23",20.9323,21.018,20.8467,21.0009,696400.0],["1999-07-26",20.9323,21.549,20.8981,21.3263,862800.0],["1999-07-27",21.2407,22.2685,21.2407,21.9087,2062000.0],["1999-07-28",21.9259,22.0115,21.4805,21.5833,1484600.0],["1999-07-29",21.3777,21.3777,20.761,20.881,1695800.0],["1999-07-30",21.1036,21.2921,20.7782,20.8296,748400.0],["1999-08-02",20.9323,20.9495,20.7782,20.8296,636000.0],["1999-08-03",20.7953,20.8124,20.0759,20.4013,1111200.0],["1999-08-04",20.4698,20.6754,20.0073,20.1273,798200.0],["1999-08-05",20.2643,20.3328,19.7675,20.0759,915200.0],["1999-08-06",20.0759,20.093,19.168,19.2023,1260800.0],["1999-08-09",19.2708,19.5449,19.2708,19.4763,782600.0],["1999-08-10",19.5277,19.5962,18.9967,19.168,1723200.0],["1999-08-11",19.1851,19.2537,19.0138,19.168,720200.0],["1999-08-12",19.168,19.9388,19.168,19.6476,1027200.0],["1999-08-13",19.8018,20.4185,19.7675,20.3499,640000.0],["1999-08-16",20.4185,20.4527,20.1101,20.2643,360200.0],["1999-08-17",20.3328,20.881,20.3328,20.881,712400.0],["1999-08-18",20.8467,20.8467,20.5726,20.7439,527600.0],["1999-08-19",20.6069,20.6069,20.2814,20.4698,604000.0],["1999-08-20",20.4013,20.7953,20.3671,20.7953,533200.0],["1999-08-23",20.7782,21.018,20.7439,20.8981,983200.0],["1999-08-24",20.9323,21.018,20.487,20.6754,1287800.0],["1999-08-25",20.7439,21.0351,20.3328,20.8124,1478800.0],["1999-08-26",20.8467,21.1722,20.7953,21.1036,605000.0],["1999-08-27",21.1036,21.2921,20.1444,20.2472,909000.0],["1999-08-30",20.3157,20.6583,19.5277,19.5791,897400.0],["1999-08-31",19.6476,20.1787,19.6476,19.956,1085000.0],["1999-09-01",20.0759,20.2472,19.9046,20.2129,987400.0],["1999-09-02",20.2643,20.2643,19.6476,20.0416,846000.0],["1999-09-03",20.3842,20.6925,20.3842,20.5384,950400.0],["1999-09-07",20.5555,20.8638,20.5212,20.761,869600.0],["1999-09-08",20.6925,20.9666,20.5384,20.7953,733800.0],["1999-09-09",20.7953,20.7953,20.2643,20.3499,652400.0],["1999-09-10",20.5212,20.8124,20.4699,20.8124,668600.0],["1999-09-13",20.9152,20.9152,20.5555,20.624,623600.0],["1999-09-14",20.5555,20.5555,20.1101,20.1958,1262800.0],["1999-09-15",20.5898,20.7268,20.1615,20.3671,1003400.0],["1999-09-16",20.2986,20.3328,19.7333,20.0074,516400.0],["1999-09-17",20.0073,20.2129,19.8532,20.0587,1188600.0],["1999-09-20",20.093,20.2643,20.0245,20.093,597000.0],["1999-09-21",20.0245,20.0416,19.5962,20.0074,813200.0],["1999-09-22",20.0759,20.3499,19.305,19.6134,1190600.0],["1999-09-23",19.5962,19.5962,18.0888,18.8254,4539200.0],["1999-09-24",18.8254,18.8254,16.924,17.8662,3382200.0],["1999-09-27",17.8661,18.8768,17.8661,18.3629,1330000.0],["1999-09-28",18.4314,18.4314,17.6777,18.0888,1959200.0],["1999-09-29",18.1574,19.0824,18.0203,18.6712,2201800.0],["1999-09-30",18.7055,18.9796,18.6884,18.774,918400.0],["1999-10-01",18.7055,18.7055,17.9861,18.3115,2003200.0],["1999-10-04",18.38,18.6199,18.243,18.5685,1135000.0],["1999-10-05",18.5685,18.9453,18.3972,18.7226,1230200.0],["1999-10-06",19.0652,19.8361,18.9967,19.3564,1871600.0],["1999-10-07",19.4633,19.6185,19.2564,19.3081,1505000.0],["1999-10-08",19.3081,19.3771,19.153,19.3081,1646600.0],["1999-10-11",19.2909,19.3081,18.5841,18.9289,1243800.0],["1999-10-12",18.9289,19.0496,18.722,18.9461,1679600.0],["1999-10-13",18.9461,18.9634,18.4807,18.5496,1243000.0],["1999-10-14",18.4807,18.5496,17.7566,18.4807,1611200.0],["1999-10-15",18.5496,18.5496,18.0669,18.2738,2185400.0],["1999-10-18",18.2738,18.9978,18.2738,18.8944,1778600.0],["1999-10-19",19.1013,19.4116,19.0668,19.2564,1661800.0],["1999-10-20",19.3082,19.5495,19.2909,19.3944,1359000.0],["1999-10-21",19.3254,19.8081,19.3082,19.7736,1068400.0],["1999-10-22",19.6702,21.239,19.6529,21.0149,2246000.0],["1999-10-25",20.6873,21.0149,20.5839,20.6356,1586200.0],["1999-10-26",20.4977,20.6701,19.7564,19.9288,1478400.0],["1999-10-27",19.8943,20.6356,19.7564,20.6011,1322800.0],["1999-10-28",21.2045,21.3941,21.0149,21.3769,1970000.0],["1999-10-29",21.5148,22.0492,21.4803,21.8079,2082200.0],["1999-11-01",21.7389,22.0665,21.239,21.239,1317000.0],["1999-11-02",21.17,21.6872,21.0493,21.2734,1549400.0],["1999-11-03",21.2734,21.3941,20.9631,21.0493,1749200.0],["1999-11-04",21.1011,21.8941,21.1011,21.6872,1134200.0],["1999-11-05",22.0665,22.9974,22.0665,22.4802,1946400.0],["1999-11-08",22.3423,22.3768,21.963,22.1354,1237000.0],["1999-11-09",22.0665,22.2733,21.8941,22.0665,1179600.0],["1999-11-10",21.963,22.2044,21.8768,22.1182,1867200.0],["1999-11-11",22.1009,22.1699,22.0147,22.0837,864200.0],["1999-11-12",22.1527,22.825,22.1527,22.6698,960200.0],["1999-11-15",22.6698,22.7043,22.2216,22.4974,2211800.0],["1999-11-16",22.5492,22.8595,22.4112,22.5836,2540600.0],["1999-11-17",22.5147,22.5836,21.8941,21.9975,1084000.0],["1999-11-18",21.9975,22.1182,21.17,21.6527,1505600.0],["1999-11-19",21.6182,21.7906,21.5148,21.7906,1140800.0],["1999-11-22",21.6527,21.7217,21.1011,21.4803,1254200.0],["1999-11-23",21.4803,21.7562,21.4114,21.4631,1659400.0],["1999-11-24",21.4114,21.4114,21.0493,21.2562,1417600.0],["1999-11-26",21.2562,21.4114,21.239,21.239,703600.0],["1999-11-29",21.239,21.4976,20.9976,21.1873,1189200.0],["1999-11-30",21.1528,21.7217,21.1528,21.6872,1100000.0],["1999-12-01",21.6182,21.8251,21.4976,21.5321,1415400.0],["1999-12-02",21.601,21.8424,21.4458,21.6355,1046400.0],["1999-12-03",21.9286,22.5147,21.9286,22.3423,1415400.0],["1999-12-06",22.3078,22.7216,22.1527,22.463,1141000.0],["1999-12-07",22.394,22.756,22.2561,22.5836,2017800.0],["1999-12-08",22.6181,22.7043,22.3595,22.6181,1233000.0],["1999-12-09",23.1008,24.1524,22.8767,24.1352,2938200.0],["1999-12-10",24.6869,24.7213,23.9628,24.3593,3143000.0],["1999-12-13",24.3593,24.3593,23.7214,23.7904,1518800.0],["1999-12-14",23.618,23.7904,23.187,23.4456,2324800.0],["1999-12-15",23.3767,23.3939,22.9457,22.9802,2477600.0],["1999-12-16",23.0491,23.3077,22.6354,22.894,2219400.0],["1999-12-17",22.9974,23.8249,22.9802,23.5491,2275400.0],["1999-12-20",23.4801,23.4801,22.9974,23.1482,2129200.0],["1999-12-21",23.3767,24.2214,23.0836,24.1524,1901400.0],["1999-12-22",24.1524,25.9626,24.118,25.8936,2919600.0],["1999-12-23",25.8936,26.5832,25.7212,26.566,2597400.0],["1999-12-27",26.497,26.6521,25.9281,25.9281,1540400.0],["1999-12-28",25.5833,25.9453,25.5833,25.8591,1148800.0],["1999-12-29",25.9281,26.1005,25.8074,25.9281,631800.0],["1999-12-30",25.9281,26.6866,25.8936,26.135,967400.0],["1999-12-31",26.2729,26.428,26.1005,26.3936,268200.0],["2000-01-03",26.066,26.1005,25.704,26.0832,2166400.0],["2000-01-04",25.9281,26.3246,24.48,24.911,4277200.0],["2000-01-05",24.911,25.0661,23.7559,24.0145,3737600.0],["2000-01-06",24.3992,25.7162,23.9833,25.6296,1836400.0],["2000-01-07",25.6123,26.548,25.335,26.444,1594400.0],["2000-01-10",26.5134,26.808,25.9588,26.548,2670000.0],["2000-01-11",26.4094,26.8773,26.3921,26.7906,1653200.0],["2000-01-12",26.8946,26.9986,26.2014,26.5653,2809000.0],["2000-01-13",26.6173,27.1372,26.548,27.0332,2752000.0],["2000-01-14",27.1719,29.0434,27.1719,28.8008,2783600.0],["2000-01-18",28.7315,28.7315,27.8304,28.2982,1629400.0],["2000-01-19",28.2289,28.9394,28.2116,28.5235,2943400.0],["2000-01-20",28.5929,28.7315,27.5185,28.021,2499000.0],["2000-01-21",28.5582,28.5582,27.7437,28.1423,2096600.0],["2000-01-24",28.3502,28.6102,28.2116,28.3676,1509800.0],["2000-01-25",28.2982,28.3502,27.761,27.9863,1800200.0],["2000-01-26",28.0037,28.2809,27.6224,27.9343,1641400.0],["2000-01-27",28.1423,28.2463,26.9466,27.9343,2561600.0],["2000-01-28",26.6173,26.9292,26.2361,26.6173,3298400.0],["2000-01-31",26.2707,26.2881,24.8151,26.0628,2802800.0],["2000-02-01",26.0455,27.5184,25.8549,27.0506,2163200.0],["2000-02-02",27.0506,27.3625,25.9935,26.2534,2407200.0],["2000-02-03",26.444,26.7906,26.2014,26.7906,1698200.0],["2000-02-04",26.444,26.9293,26.2014,26.8079,1069000.0],["2000-02-07",26.5653,26.5653,25.8895,26.3921,1446400.0],["2000-02-08",26.5134,26.9293,26.1841,26.3401,1393200.0],["2000-02-09",26.3747,26.3921,24.7458,25.4909,1969400.0],["2000-02-10",25.387,25.387,23.3941,24.2086,2713000.0],["2000-02-11",24.3472,24.3472,23.1169,23.4115,2267000.0],["2000-02-14",23.4115,23.5328,22.8916,23.1169,1806000.0],["2000-02-15",23.0995,23.6714,22.6836,23.4288,2192000.0],["2000-02-16",23.3941,23.8274,22.8916,22.9436,1420800.0],["2000-02-17",23.4288,23.8793,22.9436,23.8793,2051800.0],["2000-02-18",23.8793,24.018,22.7703,22.9782,2002400.0],["2000-02-22",22.8049,23.2555,22.2331,22.5797,1552800.0],["2000-02-23",22.7356,22.7356,22.1811,22.4584,1310600.0],["2000-02-24",22.597,22.7356,21.7652,22.1291,1742400.0],["2000-02-25",22.1984,22.5623,21.0027,21.5226,1976800.0],["2000-02-28",21.6612,21.8692,21.1934,21.4186,2620400.0],["2000-02-29",20.7255,21.5573,20.7255,21.4533,3786800.0],["2000-03-01",21.28,21.7826,21.1587,21.6439,1725800.0],["2000-03-02",21.9038,22.3544,21.6266,22.1811,1961000.0],["2000-03-03",22.1291,22.493,21.8345,22.0771,1448600.0],["2000-03-06",22.0771,22.0771,21.5053,21.6266,918400.0],["2000-03-07",22.0425,22.0771,20.3789,20.3962,1534600.0],["2000-03-08",20.4482,20.6908,19.807,20.3096,1372600.0],["2000-03-09",20.2403,20.8641,19.5471,20.2403,1550800.0],["2000-03-10",20.3096,20.9854,20.2229,20.6735,1058800.0],["2000-03-13",20.2749,21.28,20.2056,20.9854,1425400.0],["2000-03-14",21.4879,22.1291,21.4879,22.0771,3709800.0],["2000-03-15",23.2208,25.5083,23.1169,25.1097,4259200.0],["2000-03-16",25.231,27.7091,24.8844,27.6051,4027400.0],["2000-03-17",26.8946,26.9639,26.1321,26.1668,3181400.0],["2000-03-20",25.8895,26.1668,24.9711,25.5256,1434600.0],["2000-03-21",25.127,26.1495,25.0577,25.9588,1687800.0],["2000-03-22",25.6469,26.3054,25.6296,26.3054,1666800.0],["2000-03-23",26.0282,26.8773,25.7682,26.8773,1485200.0],["2000-03-24",26.6173,27.1025,26.2188,26.6173,1962000.0],["2000-03-27",26.6347,26.6347,25.3003,25.6469,1351200.0],["2000-03-28",25.5083,26.8253,25.4043,26.2361,2051800.0],["2000-03-29",26.2361,26.4787,25.7336,26.0281,1214000.0],["2000-03-30",26.0455,28.9741,25.9588,28.7315,4615000.0],["2000-03-31",28.6968,30.6896,27.9343,30.5857,4634200.0],["2000-04-03",29.5979,29.6326,29.078,29.442,5067800.0],["2000-04-04",29.1127,29.5113,28.3502,29.1127,4990000.0],["2000-04-05",28.4196,28.6622,27.9343,28.1076,3207400.0],["2000-04-06",28.3722,29.3121,28.3548,29.2077,2193600.0],["2000-04-07",28.964,28.9988,27.7804,27.937,1437600.0],["2000-04-10",27.8848,28.407,27.5019,28.233,2099600.0],["2000-04-11",28.233,28.7029,27.9719,28.3026,2555400.0],["2000-04-12",28.32,29.4514,28.32,28.6681,1999000.0],["2000-04-13",28.407,28.7029,27.8674,28.494,1346800.0],["2000-04-14",27.9893,27.9893,26.3531,26.6316,2116800.0],["2000-04-17",26.6142,26.6142,25.448,25.5698,2034000.0],["2000-04-18",25.6046,26.562,25.5872,26.4401,2577600.0],["2000-04-19",26.6664,26.7012,25.9353,26.2138,868000.0],["2000-04-20",26.5271,27.0841,26.3879,26.9275,803400.0],["2000-04-24",26.9101,27.293,26.3879,26.8579,916000.0],["2000-04-25",27.1538,28.9118,27.0493,28.407,1738200.0],["2000-04-26",28.3374,28.3374,27.7108,27.85,1189200.0],["2000-04-27",27.293,28.0937,27.0493,27.9718,1290000.0],["2000-04-28",27.7804,28.0937,26.9449,27.4497,928800.0],["2000-05-01",27.3278,28.9118,27.3278,28.7029,2105200.0],["2000-05-02",28.5463,28.7725,27.6934,28.4418,1001000.0],["2000-05-03",28.2678,28.2678,27.1015,27.1886,609600.0],["2000-05-04",27.2234,27.8152,27.1015,27.6411,1149000.0],["2000-05-05",27.5019,27.5715,27.2234,27.3801,583200.0],["2000-05-08",27.38,27.9893,27.1886,27.85,756400.0],["2000-05-09",27.7804,27.8326,27.0493,27.2756,636200.0],["2000-05-10",27.2408,27.5367,26.3531,26.4575,1329600.0],["2000-05-11",26.736,27.1364,26.5794,27.0667,1545600.0],["2000-05-12",26.9971,27.0145,26.5968,26.7534,1188600.0],["2000-05-15",26.7882,29.521,26.7012,29.521,1876200.0],["2000-05-16",29.5906,30.4609,29.5384,29.991,2192000.0],["2000-05-17",29.7299,30.078,29.3121,29.8343,1550800.0],["2000-05-18",29.5906,30.4958,29.5906,29.904,1130000.0],["2000-05-19",29.6603,29.7299,28.7551,29.0859,1155600.0],["2000-05-22",29.2077,29.7125,28.877,29.5906,1139800.0],["2000-05-23",29.1729,29.5906,28.964,29.2251,1010000.0],["2000-05-24",29.2251,30.5306,29.2077,29.8691,1517600.0],["2000-05-25",30.1476,31.0179,29.3817,29.991,2421800.0],["2000-05-26",29.991,30.3565,29.4862,30.0432,1064600.0],["2000-05-30",30.3565,31.0179,30.0606,30.9309,1283000.0],["2000-05-31",30.9135,31.3313,30.2347,30.6524,1836800.0],["2000-06-01",30.2173,30.5132,29.9214,30.3391,2314200.0],["2000-06-02",30.635,31.1224,30.635,30.8613,2330000.0],["2000-06-05",30.7917,30.7917,29.6603,29.8691,1003000.0],["2000-06-06",29.6603,29.8169,28.5463,28.8596,1403400.0],["2000-06-07",28.8596,29.5036,28.7203,29.2251,1679600.0],["2000-06-08",29.2251,29.3469,28.2852,28.6507,1151400.0],["2000-06-09",28.7203,28.8248,28.0415,28.1111,833400.0],["2000-06-12",28.2678,28.3722,27.9893,27.9893,754200.0],["2000-06-13",27.9893,28.8944,27.763,28.7203,1422800.0],["2000-06-14",28.7029,30.3565,28.6681,30.2173,1680000.0],["2000-06-15",30.2869,30.2869,29.3295,30.1302,1618600.0],["2000-06-16",29.8691,30.0606,29.2599,29.434,1573600.0],["2000-06-19",29.0684,29.991,29.0684,29.8343,1149000.0],["2000-06-20",30.1476,30.1476,29.5384,29.8691,975000.0],["2000-06-21",29.9562,29.9562,29.1207,29.4166,687800.0],["2000-06-22",29.4862,29.4862,28.7203,28.8248,1355000.0],["2000-06-23",28.8248,29.7821,28.8248,29.3295,797200.0],["2000-06-26",29.5906,30.1999,29.434,30.1302,1490000.0],["2000-06-27",30.2347,30.635,30.0954,30.4261,1094600.0],["2000-06-28",30.4435,30.9483,30.2347,30.2608,932600.0],["2000-06-29",30.2347,30.9831,29.6429,30.7917,939600.0],["2000-06-30",30.461,30.461,28.5985,29.0859,2166600.0],["2000-07-03",29.051,29.2251,28.6159,29.2077,546200.0],["2000-07-05",29.4514,30.5828,28.9988,29.7299,1663400.0],["2000-07-06",29.8348,30.0796,29.59,29.6949,1334400.0],["2000-07-07",29.9747,30.6218,29.8873,30.2545,934200.0],["2000-07-10",30.1846,30.7442,30.1321,30.5343,1356000.0],["2000-07-11",30.5344,30.8666,30.2371,30.6218,986800.0],["2000-07-12",30.7267,30.8317,29.9922,30.2021,1534600.0],["2000-07-13",30.3944,30.989,30.0797,30.9366,1358000.0],["2000-07-14",30.9366,31.024,30.3595,30.9541,830400.0],["2000-07-17",30.4294,30.6218,30.0971,30.613,1538200.0],["2000-07-18",30.4819,30.4819,30.1146,30.3245,1158000.0],["2000-07-19",30.3944,30.9191,30.2545,30.7792,1253800.0],["2000-07-20",31.1989,32.1258,31.1989,31.3913,1985000.0],["2000-07-21",31.4612,32.2482,30.7092,30.9191,2000200.0],["2000-07-24",31.2688,31.9334,30.5169,30.8666,1277000.0],["2000-07-25",31.024,32.1607,30.954,32.1607,1520400.0],["2000-07-26",32.2482,32.9302,32.1782,32.3356,3435800.0],["2000-07-27",32.1083,33.8221,32.0383,33.5948,2558600.0],["2000-07-28",33.4723,33.5598,32.5979,32.8253,1603600.0],["2000-07-31",33.5773,35.6409,33.4374,34.1369,4077000.0],["2000-08-01",34.3468,35.0288,34.2244,34.7665,3174400.0],["2000-08-02",34.8014,34.8014,33.0876,33.1576,3209400.0],["2000-08-03",33.2975,34.3118,33.0177,33.8921,2830200.0],["2000-08-04",34.1369,34.8015,34.1369,34.3992,1965600.0],["2000-08-07",34.4692,34.9589,34.0844,34.749,1948400.0],["2000-08-08",34.2768,34.8539,34.2768,34.3118,1757200.0],["2000-08-09",34.2418,35.2212,33.6473,34.6441,1861600.0],["2000-08-10",34.5741,34.9064,34.2244,34.5391,923200.0],["2000-08-11",34.4867,34.749,34.2943,34.5566,1394000.0],["2000-08-14",34.4167,34.714,34.1369,34.5566,1311800.0],["2000-08-15",34.3817,34.3817,33.6997,33.6997,1373000.0],["2000-08-16",33.0177,33.6473,32.9477,33.0177,1141800.0],["2000-08-17",32.8078,33.5248,32.8078,33.2975,1386800.0],["2000-08-18",33.2275,33.2275,32.5105,32.9127,1184400.0],["2000-08-21",33.0177,33.35,32.8778,33.21,832400.0],["2000-08-22",33.245,33.2625,32.6329,32.8078,782000.0],["2000-08-23",32.7379,33.5598,32.5979,33.0526,1141400.0],["2000-08-24",32.9827,33.1226,32.3356,32.5105,749800.0],["2000-08-25",32.5455,32.7728,32.4406,32.7553,731400.0],["2000-08-28",33.0177,33.5248,32.8778,33.4024,878600.0],["2000-08-29",33.2975,33.3325,32.9127,33.1051,739600.0],["2000-08-30",33.1226,33.6997,33.0177,33.1576,907000.0],["2000-08-31",33.1576,33.5598,33.1226,33.1969,1385000.0],["2000-09-01",33.3674,33.5073,33.0352,33.315,867200.0],["2000-09-05",33.4374,33.7172,33.315,33.4724,876000.0],["2000-09-06",33.5423,34.1194,33.4374,33.7871,1781000.0],["2000-09-07",33.8921,34.1019,33.4724,33.9096,1277600.0],["2000-09-08",34.032,34.6965,33.997,34.6091,1156200.0],["2000-09-11",34.679,35.7458,34.2768,35.5884,2229000.0],["2000-09-12",36.0256,36.0606,35.4485,35.5185,1435400.0],["2000-09-13",35.5884,35.8857,35.431,35.6234,1074800.0],["2000-09-14",35.5884,35.7108,35.1512,35.4835,622000.0],["2000-09-15",35.1862,35.6759,34.714,34.8364,1377400.0],["2000-09-18",34.6965,34.714,33.997,34.4517,1273600.0],["2000-09-19",34.5216,35.396,34.5041,34.8626,1668200.0],["2000-09-20",34.8015,34.8714,34.4692,34.749,1260200.0],["2000-09-21",34.7315,34.9064,34.1369,34.2768,1310200.0],["2000-09-22",34.2768,36.2005,34.1719,36.2005,1501600.0],["2000-09-25",36.1306,37.2498,36.0256,36.7951,2000400.0],["2000-09-26",36.6552,36.7252,36.0956,36.6552,1449400.0],["2000-09-27",36.6377,36.6377,35.9557,36.4104,1109200.0],["2000-09-28",36.5153,37.4247,36.5153,37.3547,1655800.0],["2000-09-29",37.2848,37.757,37.1449,37.1449,1365800.0],["2000-10-02",36.7252,36.9875,36.3404,36.9,1599400.0],["2000-10-03",36.8301,37.5821,36.3054,37.1798,1346000.0],["2000-10-04",37.1099,37.6695,36.7601,36.9175,1552000.0],["2000-10-05",36.7252,37.757,36.7252,37.7395,2349600.0],["2000-10-06",37.7395,37.9668,35.8333,36.0081,2032200.0],["2000-10-09",36.0256,36.0606,35.1687,35.7983,1022000.0],["2000-10-10",36.2355,36.2355,35.2911,35.8682,1312400.0],["2000-10-11",35.536,36.8301,35.2562,36.0256,2357000.0],["2000-10-12",35.9554,36.1485,31.1801,31.6014,5480400.0],["2000-10-13",31.6014,33.7258,31.6014,33.4975,4783800.0],["2000-10-16",32.8655,32.9708,32.0403,32.4441,1829000.0],["2000-10-17",32.6548,32.8655,32.2861,32.4968,1546000.0],["2000-10-18",32.3037,32.3037,31.5663,32.0579,2186800.0],["2000-10-19",32.3037,34.8318,32.3037,34.5685,3036600.0],["2000-10-20",34.27,34.7265,33.9891,34.6738,1923000.0],["2000-10-23",34.744,35.3936,34.5684,35.2882,2006600.0],["2000-10-24",35.218,36.4997,35.1829,35.815,1876800.0],["2000-10-25",35.8149,36.3416,35.7096,35.8501,1820000.0],["2000-10-26",35.6394,35.6569,33.9891,34.5509,3241400.0],["2000-10-27",34.7967,35.6043,34.7616,35.6043,1186000.0],["2000-10-30",35.657,37.6233,35.657,36.9737,2536200.0],["2000-10-31",36.8683,37.1492,36.3768,36.7279,1833800.0],["2000-11-01",36.6577,36.6577,35.8852,36.0783,1964800.0],["2000-11-02",36.1661,36.6752,35.973,36.4997,2299600.0],["2000-11-03",36.6225,36.6225,35.9203,36.0256,1274800.0],["2000-11-06",36.0959,36.7279,35.8501,36.6577,1390000.0],["2000-11-07",36.4119,36.5874,35.7798,36.3767,1696000.0],["2000-11-08",36.3065,36.3065,34.5509,35.0776,2275400.0],["2000-11-09",35.1127,35.6394,35.1127,35.376,2299600.0],["2000-11-10",35.3585,36.0256,35.1478,35.6218,1089200.0],["2000-11-13",35.4638,35.4989,33.638,34.428,2258600.0],["2000-11-14",34.5509,35.3585,34.428,35.3058,1567600.0],["2000-11-15",35.3234,35.3234,34.7089,35.0074,1158400.0],["2000-11-16",35.0074,35.2356,34.6211,34.9547,1891200.0],["2000-11-17",34.9723,34.9723,33.638,34.0418,3383400.0],["2000-11-20",33.7082,33.7784,32.9884,33.4273,1437400.0],["2000-11-21",32.7953,32.9357,32.093,32.3037,4733000.0],["2000-11-22",32.0579,32.1281,30.4778,31.2854,3788200.0],["2000-11-24",31.5312,32.1808,31.4785,32.0228,1107200.0],["2000-11-27",32.3037,32.6197,31.9526,32.1983,1477800.0],["2000-11-28",31.8823,32.2686,31.7419,32.1632,1834000.0],["2000-11-29",32.1457,32.6724,32.0228,32.4968,1488200.0],["2000-11-30",32.4441,32.8304,31.6717,32.3388,4055800.0],["2000-12-01",32.725,33.0235,32.5846,32.9357,1986600.0],["2000-12-04",32.5143,32.9006,32.5143,32.7601,1444800.0],["2000-12-05",33.2868,34.0242,33.1815,33.8135,2135400.0],["2000-12-06",33.796,35.2005,33.7257,33.9189,1627400.0],["2000-12-07",34.1295,34.8669,34.1295,34.27,992200.0],["2000-12-08",34.6914,35.7447,34.4456,35.3936,1761400.0],["2000-12-11",35.7798,35.8149,35.0425,35.6569,1969400.0],["2000-12-12",35.3936,35.3936,34.1998,34.428,1498600.0],["2000-12-13",34.7264,34.8845,33.9891,34.27,1820200.0],["2000-12-14",34.27,34.27,32.883,33.3571,1542800.0],["2000-12-15",32.9357,33.1639,32.0579,32.0755,2764600.0],["2000-12-18",32.8655,33.6029,32.5846,33.5326,1999200.0],["2000-12-19",31.6014,32.2686,31.303,31.5312,6011800.0],["2000-12-20",30.8289,31.303,30.6183,30.8289,2667400.0],["2000-12-21",30.4778,31.3908,30.4252,30.9167,2011400.0],["2000-12-22",31.1099,31.935,31.1099,31.935,1766800.0],["2000-12-26",32.0052,33.1464,31.935,33.1288,1133400.0],["2000-12-27",33.1464,33.4624,32.8128,33.0937,2235200.0],["2000-12-28",33.2693,33.2693,32.2686,32.9533,1050800.0],["2000-12-29",32.8655,33.2693,32.6109,32.8655,1054400.0],["2001-01-02",32.7953,32.8128,30.829,31.8648,2598800.0],["2001-01-03",31.3205,33.1464,30.9167,32.9006,4299400.0],["2001-01-04",33.0769,33.3061,31.6311,31.6664,2952600.0],["2001-01-05",31.6311,31.8603,29.9208,30.1853,2908600.0],["2001-01-08",30.1853,30.4674,29.6388,30.0619,2030000.0],["2001-01-09",29.7622,30.1853,29.0745,29.8151,2130800.0],["2001-01-10",29.339,30.1148,29.3214,29.4801,2205800.0],["2001-01-11",29.6035,30.0442,28.2635,28.9335,2789600.0],["2001-01-12",28.528,29.2332,28.1224,28.2811,4835000.0],["2001-01-16",28.2811,29.7269,28.2811,28.9335,4028400.0],["2001-01-17",29.0569,29.2685,28.6514,28.7572,3874200.0],["2001-01-18",28.7748,28.863,28.3869,28.4222,3074600.0],["2001-01-19",28.6338,28.669,27.3643,28.0166,4152400.0],["2001-01-22",28.0519,28.4222,27.8932,28.2106,2952000.0],["2001-01-23",28.2106,29.5682,27.9285,29.3743,4565600.0],["2001-01-24",29.4448,30.7319,29.1098,30.4674,4088600.0],["2001-01-25",30.5027,30.679,30.0795,30.5203,2844800.0],["2001-01-26",30.4674,30.4674,29.7974,29.9738,1863800.0],["2001-01-29",29.9766,30.253,29.9314,30.0302,2046200.0],["2001-01-30",30.0302,30.7467,29.7199,30.7242,2513600.0],["2001-01-31",30.5944,30.8342,30.3264,30.5097,2315400.0],["2001-02-01",30.4392,31.0288,30.3574,31.0175,1440800.0],["2001-02-02",31.2432,31.4971,30.8398,30.995,1246600.0],["2001-02-05",31.0599,31.5987,31.026,31.4999,1634200.0],["2001-02-06",31.4999,31.6946,31.1783,31.3222,1426400.0],["2001-02-07",31.325,32.2447,31.325,31.6946,2100600.0],["2001-02-08",31.8497,31.8497,31.246,31.751,1539200.0],["2001-02-09",31.751,33.1757,31.5959,32.4789,3143600.0],["2001-02-12",32.7102,32.95,32.2109,32.4422,1521800.0],["2001-02-13",32.4422,32.4704,32.019,32.1826,1124800.0],["2001-02-14",32.1826,32.2165,31.5253,31.5789,1258800.0],["2001-02-15",31.5789,31.6523,31.074,31.4068,1968400.0],["2001-02-16",31.4068,31.9626,31.2432,31.5959,1904800.0],["2001-02-20",31.6664,31.6805,30.6931,30.727,1684800.0],["2001-02-21",30.727,30.8906,30.5295,30.6085,2828200.0],["2001-02-22",30.5521,30.6367,29.339,29.9314,2776000.0],["2001-02-23",29.9032,29.9314,28.9441,29.717,2536800.0],["2001-02-26",30.0161,30.0274,29.4575,29.9314,1857600.0],["2001-02-27",29.9173,31.1163,29.9173,30.7213,2943400.0],["2001-02-28",30.5521,30.8059,30.1571,30.1853,2161600.0],["2001-03-01",30.2559,30.27,29.1557,29.7453,2809000.0],["2001-03-02",29.6211,29.734,29.1444,29.4124,2586600.0],["2001-03-05",29.0569,29.339,28.1203,28.6478,2766600.0],["2001-03-06",28.4081,28.8594,28.157,28.4758,3207400.0],["2001-03-07",28.4786,29.0569,28.4786,28.8143,1963800.0],["2001-03-08",29.0569,29.0992,28.4363,28.6789,1926800.0],["2001-03-09",28.7466,28.772,28.1683,28.1683,1935600.0],["2001-03-12",28.1824,28.1824,26.5913,26.5913,2199200.0],["2001-03-13",26.7154,26.9129,26.0948,26.8734,3050200.0],["2001-03-14",26.2641,26.4051,25.6152,25.9255,2867000.0],["2001-03-15",26.3769,27.2035,26.3205,27.0822,2802600.0],["2001-03-16",26.9411,27.1668,26.8085,26.8988,3399800.0],["2001-03-19",26.5603,27.1809,25.982,26.9411,2573400.0],["2001-03-20",26.9411,27.2655,26.0327,26.0892,2400400.0],["2001-03-21",26.092,26.092,25.1497,25.2203,3301200.0],["2001-03-22",25.051,25.0792,24.0523,24.8535,3518400.0],["2001-03-23",24.8535,25.7986,24.8394,25.4403,2612600.0],["2001-03-26",25.8691,26.2217,25.5334,25.7929,1741800.0],["2001-03-27",25.8973,26.4051,25.5729,26.2104,2633000.0],["2001-03-28",26.0948,26.0976,25.6152,25.7986,2122200.0],["2001-03-29",25.8973,26.5151,25.5588,26.2923,2373200.0],["2001-03-30",26.3064,26.9693,26.3064,26.8085,1917400.0],["2001-04-02",26.8085,27.5194,26.5462,26.8001,2391400.0],["2001-04-03",26.518,26.518,25.4008,25.666,3126800.0],["2001-04-04",25.5588,25.855,25.2203,25.3585,3041400.0],["2001-04-05",25.7869,26.4677,25.7018,26.2124,2242200.0],["2001-04-06",24.9642,25.3897,24.1755,24.3684,5825600.0],["2001-04-09",24.255,24.3259,22.7798,23.2621,6990800.0],["2001-04-10",23.6876,25.2479,23.5883,25.0918,8542600.0],["2001-04-11",25.8152,25.9826,25.401,25.767,4243400.0],["2001-04-12",26.0989,26.0989,25.4776,25.7585,2717200.0],["2001-04-16",25.6734,25.872,25.5599,25.7443,1535800.0],["2001-04-17",25.6734,26.2975,25.6166,26.2975,1896400.0],["2001-04-18",26.6947,27.3471,26.4535,27.0805,3959600.0],["2001-04-19",27.0918,27.7727,27.0861,27.3925,2657800.0],["2001-04-20",27.3925,27.4464,26.7514,26.7656,2164600.0],["2001-04-23",26.6095,26.6124,26.1727,26.1727,1283600.0],["2001-04-24",26.0592,26.5812,25.645,25.6876,1668000.0],["2001-04-25",25.6904,26.0847,25.5032,26.0166,1705600.0],["2001-04-26",26.2407,27.4606,26.2124,27.3046,2439400.0],["2001-04-27",27.6847,28.2265,27.489,27.906,2410200.0],["2001-04-30",27.906,28.1897,27.2762,27.3585,1590000.0],["2001-05-01",27.3585,27.9996,27.3046,27.9485,1583000.0],["2001-05-02",28.3684,28.6237,27.8152,28.1273,2138000.0],["2001-05-03",27.9712,28.1301,27.4322,27.6875,1596400.0],["2001-05-04",27.6592,28.323,27.4521,28.2265,1417600.0],["2001-05-07",28.3542,28.3542,27.8861,28.2691,1219000.0],["2001-05-08",28.34,28.6209,28.1982,28.5102,1739600.0],["2001-05-09",28.3117,28.7684,28.2549,28.3542,1455600.0],["2001-05-10",28.3968,28.723,28.3826,28.4762,1151600.0],["2001-05-11",28.723,28.9244,28.4819,28.7315,1471400.0],["2001-05-14",28.7315,28.9074,28.5329,28.5386,846200.0],["2001-05-15",28.6095,29.1343,28.6095,28.9783,1408600.0],["2001-05-16",28.9783,29.8719,28.8365,29.7698,1752400.0],["2001-05-17",29.7868,29.957,29.5031,29.7102,1312800.0],["2001-05-18",29.7102,29.9967,29.5173,29.645,985400.0],["2001-05-21",29.8152,30.5244,29.5457,30.5244,1445600.0],["2001-05-22",30.5244,31.3754,30.5244,31.1059,3750400.0],["2001-05-23",31.2052,31.3187,30.9215,30.9783,2895400.0],["2001-05-24",30.9783,31.6307,30.9215,31.6307,2973400.0],["2001-05-25",31.6307,31.7158,30.6095,30.7088,1629200.0],["2001-05-29",30.7088,30.9215,30.5811,30.6662,1561400.0],["2001-05-30",30.8932,31.191,30.4393,30.5215,1692600.0],["2001-05-31",30.5215,30.652,29.5031,29.7584,3160600.0],["2001-06-01",29.801,29.8975,29.5031,29.7868,1763800.0],["2001-06-04",29.8152,30.0109,29.645,29.8719,1376800.0],["2001-06-05",30.0137,30.2691,29.9996,30.0421,1116200.0],["2001-06-06",30.0563,30.0676,29.7159,29.8747,1084600.0],["2001-06-07",29.7868,29.9769,29.418,29.8152,1046400.0],["2001-06-08",29.7868,29.9542,29.6932,29.8691,836800.0],["2001-06-11",29.8606,29.957,29.5031,29.8095,837800.0],["2001-06-12",29.8067,29.9655,29.3755,29.8776,1594200.0],["2001-06-13",29.9287,30.1811,29.6506,29.696,1396800.0],["2001-06-14",29.696,29.696,29.2081,29.245,1607800.0],["2001-06-15",28.9358,29.3613,28.7939,29.157,1844800.0],["2001-06-18",29.1599,29.3471,28.9811,29.0776,1161200.0],["2001-06-19",29.1485,29.7868,29.0776,29.5173,1426800.0],["2001-06-20",29.5031,30.2123,29.5031,29.8776,1242200.0],["2001-06-21",29.8152,30.879,29.6875,30.6379,1953200.0],["2001-06-22",30.7088,30.9499,30.4194,30.6918,1301000.0],["2001-06-25",30.496,30.6662,30.0166,30.0279,1221600.0],["2001-06-26",29.6308,29.7868,29.3897,29.5315,1697000.0],["2001-06-27",29.6024,29.9003,29.245,29.4152,2045000.0],["2001-06-28",29.4322,29.7584,29.3698,29.4152,2896400.0],["2001-06-29",29.3471,29.3499,28.4478,28.6521,3949000.0],["2001-07-02",28.0847,29.1201,28.0421,29.1201,2496400.0],["2001-07-03",28.9357,29.1599,28.6662,29.0294,1114200.0],["2001-07-05",29.0009,29.172,28.7442,28.8868,1490000.0],["2001-07-06",29.0151,29.0151,28.2452,28.2737,1784600.0],["2001-07-09",28.2851,28.4733,27.9515,28.4448,1369400.0],["2001-07-10",28.4448,28.4876,27.8032,27.8459,1813600.0],["2001-07-11",27.8745,28.1454,27.6178,27.8459,1666400.0],["2001-07-12",28.2309,28.787,28.0456,28.6359,1710600.0],["2001-07-13",28.6358,28.9438,28.5446,28.7499,952600.0],["2001-07-16",28.7613,29.0579,28.3735,28.3735,1478400.0],["2001-07-17",28.402,28.8811,28.3878,28.787,1123000.0],["2001-07-18",28.402,28.6872,28.1168,28.2309,1331400.0],["2001-07-19",28.288,28.3678,27.9515,28.1169,2186000.0],["2001-07-20",28.1169,28.1825,27.8887,28.0513,1436200.0],["2001-07-23",28.0741,28.1482,27.2329,27.3156,1982800.0],["2001-07-24",27.3755,27.9315,27.1616,27.5751,2146600.0],["2001-07-25",27.5608,27.9457,27.518,27.8887,1533600.0],["2001-07-26",27.8887,27.9458,27.3754,27.9258,1355600.0],["2001-07-27",27.8745,28.0598,27.6691,27.96,1744600.0],["2001-07-30",28.0598,28.2281,27.8089,28.0969,1033000.0],["2001-07-31",28.4448,29.0579,28.1853,28.6301,1632200.0],["2001-08-01",28.5161,28.8298,28.3792,28.5988,1310600.0],["2001-08-02",28.7727,28.8241,28.4876,28.5104,1480000.0],["2001-08-03",28.345,28.7157,28.2452,28.6529,1428400.0],["2001-08-06",28.653,28.8697,28.2708,28.4163,919600.0],["2001-08-07",28.4876,29.3716,28.3792,28.8412,1409400.0],["2001-08-08",28.73,29.0009,28.5189,28.576,1047800.0],["2001-08-09",28.5475,28.8013,28.2309,28.7214,1341000.0],["2001-08-10",28.7214,29.1007,28.5189,28.9381,1266000.0],["2001-08-13",28.8811,29.1206,28.7442,28.978,580000.0],["2001-08-14",28.8868,29.0009,28.6415,28.6615,1091200.0],["2001-08-15",28.73,28.998,28.2024,28.2281,1305000.0],["2001-08-16",27.8032,28.2024,27.8032,28.0741,1507400.0],["2001-08-17",28.2167,28.2309,27.1473,27.1502,2640600.0],["2001-08-20",27.3184,28.0712,27.2756,28.0171,1889000.0],["2001-08-21",28.0741,28.4733,27.2329,27.3469,1629000.0],["2001-08-22",27.3469,27.8602,27.307,27.7747,1468200.0],["2001-08-23",27.8032,27.8887,27.5608,27.5608,1069000.0],["2001-08-24",27.6321,28.4876,27.4039,28.3307,1735400.0],["2001-08-27",28.2309,28.2594,27.3754,27.4439,1676000.0],["2001-08-28",27.461,27.461,26.7338,26.8907,2426000.0],["2001-08-29",26.9334,27.1473,26.557,26.557,1299000.0],["2001-08-30",26.5627,27.0475,25.9297,26.1464,1963200.0],["2001-08-31",26.1635,26.9477,26.1635,26.4914,1498000.0],["2001-09-04",26.5057,27.0047,26.1492,26.2861,1402000.0],["2001-09-05",26.2918,26.4344,25.8641,26.2006,2240800.0],["2001-09-06",25.8926,26.2861,25.3793,25.5647,2685800.0],["2001-09-07",24.809,25.2652,24.6664,24.8403,2526000.0],["2001-09-10",24.5238,25.02,24.1388,24.809,2519400.0],["2001-09-17",24.5238,24.809,23.9164,24.0961,4040800.0],["2001-09-18",24.1531,24.2301,23.8223,23.9221,2891200.0],["2001-09-19",23.9535,24.5524,23.426,23.5115,2889600.0],["2001-09-20",23.2406,23.54,22.907,22.9555,3142400.0],["2001-09-21",22.8129,23.8109,22.5277,23.3889,4295200.0],["2001-09-24",24.6664,25.3479,24.3242,24.6236,4206600.0],["2001-09-25",24.6664,25.308,24.5124,25.2824,3036000.0],["2001-09-26",25.5219,26.4772,25.4649,26.4772,3871400.0],["2001-09-27",26.4629,26.9762,26.2348,26.7196,2748000.0],["2001-09-28",27.0903,27.6578,27.0047,27.5751,3239800.0],["2001-10-01",27.5751,27.5751,26.9049,27.4011,2589200.0],["2001-10-02",27.1644,27.8032,27.1273,27.595,2235200.0],["2001-10-03",27.5237,30.0845,27.2385,29.7993,6218600.0],["2001-10-04",29.6567,29.8848,28.4733,28.8383,4695600.0],["2001-10-05",28.8383,29.3573,28.4448,29.3573,3174200.0],["2001-10-08",28.8298,29.0294,28.2879,28.787,2277600.0],["2001-10-09",28.5161,28.8668,28.4334,28.5532,2680000.0],["2001-10-10",28.8013,29.6995,28.7727,29.3716,3275200.0],["2001-10-11",29.4375,30.2401,29.4002,29.9878,3187200.0],["2001-10-12",29.5235,29.6209,28.8556,29.6009,3028000.0],["2001-10-15",29.3802,29.6955,28.8356,29.5808,1748400.0],["2001-10-16",29.9104,30.2114,29.1537,29.6066,1748000.0],["2001-10-17",29.7958,30.1397,29.2368,29.383,2243400.0],["2001-10-18",29.383,29.7528,28.9559,29.2798,1707000.0],["2001-10-19",29.0935,29.1365,27.8753,28.1333,2971600.0],["2001-10-22",28.2766,29.7528,28.076,29.555,2336000.0],["2001-10-23",29.3515,29.6639,28.7295,28.9789,1977400.0],["2001-10-24",29.0935,29.4948,28.6894,29.1938,1575800.0],["2001-10-25",28.3769,29.6639,28.3053,29.5693,1906400.0],["2001-10-26",29.5693,29.9936,29.254,29.7413,1506800.0],["2001-10-29",29.3945,29.4088,28.6206,28.6206,1299200.0],["2001-10-30",28.6206,28.6349,27.99,28.1677,2119800.0],["2001-10-31",28.6062,28.6062,27.6603,27.732,2396400.0],["2001-11-01",27.732,28.3769,27.4654,28.3253,2139600.0],["2001-11-02",28.3225,28.7926,28.0473,28.6664,1215200.0],["2001-11-05",28.9502,29.5607,28.804,29.3515,1207600.0],["2001-11-06",29.3515,29.7958,28.8212,29.6897,1377800.0],["2001-11-07",29.3228,29.7041,28.9502,29.4318,2125800.0],["2001-11-08",29.3945,29.9248,29.3945,29.5206,2040200.0],["2001-11-09",29.2368,29.5665,28.9789,29.1509,1561800.0],["2001-11-12",29.0219,29.4375,28.5776,29.1136,1618000.0],["2001-11-13",29.3802,29.9534,29.211,29.9506,1797200.0],["2001-11-14",30.1684,30.5697,29.9964,30.3834,1531400.0],["2001-11-15",30.5267,30.8305,30.2458,30.5869,1830800.0],["2001-11-16",30.6414,30.7704,29.8961,30.2745,1568600.0],["2001-11-19",30.7417,31.2232,30.4292,30.9567,2490200.0],["2001-11-20",30.9566,30.9566,30.541,30.6499,1630200.0],["2001-11-21",30.7216,30.7789,30.2974,30.4092,1051400.0],["2001-11-23",30.5984,30.9509,30.498,30.9509,497200.0],["2001-11-26",30.67,31.3579,30.67,31.3579,1481400.0],["2001-11-27",31.358,31.5299,31.0283,31.186,1442800.0],["2001-11-28",31.1,31.3665,30.6557,30.7101,1674000.0],["2001-11-29",30.8133,31.1917,30.7417,31.0856,1374800.0],["2001-11-30",31.0856,31.3149,30.6614,30.6614,1589000.0],["2001-12-03",30.6614,30.7101,30.1283,30.5439,1761400.0],["2001-12-04",30.455,30.7101,30.1856,30.5066,1420200.0],["2001-12-05",30.756,31.5099,30.7015,31.3522,1888400.0],["2001-12-06",31.014,31.8166,31.014,31.4898,1833800.0],["2001-12-07",31.3293,31.5557,30.9022,30.9538,1888400.0],["2001-12-10",30.9423,31.0512,30.0738,30.0996,1596600.0],["2001-12-11",30.0968,30.3261,29.7815,30.0681,1936800.0],["2001-12-12",29.8961,30.22,29.5235,29.6381,2483200.0],["2001-12-13",29.5808,29.7815,29.3085,29.5235,1996000.0],["2001-12-14",29.6668,29.8674,29.3716,29.4518,1671000.0],["2001-12-17",29.5235,30.0853,29.5235,29.6955,1381600.0],["2001-12-18",30.0681,30.2945,29.8674,30.2057,1239400.0],["2001-12-19",30.1111,31.1716,30.0194,31.0169,1871000.0],["2001-12-20",31.1,31.4153,30.498,30.7302,2376400.0],["2001-12-21",30.9567,30.9567,30.0968,30.5152,2061400.0],["2001-12-24",30.5152,30.584,30.326,30.3547,430800.0],["2001-12-26",30.3547,30.8707,30.3089,30.3117,747200.0],["2001-12-27",30.3547,30.9423,30.3547,30.7417,946000.0],["2001-12-28",31.1,31.1057,30.9423,30.9595,883000.0],["2001-12-31",30.9853,31.229,30.799,30.799,1514400.0],["2002-01-02",31.0713,31.0713,30.498,30.5869,2569600.0],["2002-01-03",30.6589,30.8116,29.4692,30.1029,4827200.0],["2002-01-04",30.391,30.5062,30.1202,30.1634,2145800.0],["2002-01-07",30.2182,30.247,29.3396,29.5297,2530200.0],["2002-01-08",29.5297,29.57,29.1638,29.2964,2035200.0],["2002-01-09",29.2964,30.1029,29.2964,29.4865,1867400.0],["2002-01-10",29.5556,30.198,29.4663,30.0367,2149000.0],["2002-01-11",29.9301,30.1894,29.8293,29.9013,1389400.0],["2002-01-14",29.7573,30.0453,29.6997,29.7083,1353200.0],["2002-01-15",29.7083,30.2182,29.6449,30.028,1491800.0],["2002-01-16",29.8869,30.2095,29.7918,29.8926,1174600.0],["2002-01-17",29.9301,30.2844,29.9301,30.0079,1481000.0],["2002-01-18",30.0079,30.391,29.6132,29.7774,1875000.0],["2002-01-22",30.0597,30.2383,29.9243,30.0338,1207800.0],["2002-01-23",30.0338,30.1317,29.5038,29.5038,1678200.0],["2002-01-24",29.3828,29.7861,29.2532,29.4692,1659600.0],["2002-01-25",29.498,29.6593,29.1206,29.5268,2084400.0],["2002-01-28",29.4116,29.5988,28.8787,29.2359,1280000.0],["2002-01-29",29.1235,29.3972,28.0865,28.0865,3241000.0],["2002-01-30",28.1441,28.6626,27.1935,28.3745,2653200.0],["2002-01-31",28.7346,29.3396,28.5186,29.3396,2303400.0],["2002-02-01",29.0947,29.3482,28.7922,29.2532,2175600.0],["2002-02-04",29.4404,29.4692,28.4465,28.7173,1990600.0],["2002-02-05",28.6626,29.2244,28.5186,28.8499,1868600.0],["2002-02-06",28.9651,29.233,28.7375,28.968,1648800.0],["2002-02-07",28.8931,29.691,28.6857,29.3338,1694400.0],["2002-02-08",29.3367,30.1606,29.2387,30.1606,1492200.0],["2002-02-11",30.1894,30.2095,29.8725,30.0367,1339400.0],["2002-02-12",30.0021,30.0165,29.7141,29.8005,1115800.0],["2002-02-13",29.8033,31.0391,29.7284,30.8231,3415000.0],["2002-02-14",30.8807,31.0622,30.6215,30.8318,1620800.0],["2002-02-15",30.9239,30.9499,30.175,30.3709,1793000.0],["2002-02-19",30.1029,30.1462,29.8523,29.9186,2139000.0],["2002-02-20",29.9186,30.728,29.4836,30.6589,2148400.0],["2002-02-21",30.6791,30.7367,30.1173,30.2498,2102800.0],["2002-02-22",29.9013,30.2182,29.3482,29.8206,2173400.0],["2002-02-25",29.7717,30.7511,29.7717,30.7223,2724200.0],["2002-02-26",30.8807,31.1112,30.5005,30.9816,1805600.0],["2002-02-27",30.9815,31.6441,30.8375,31.1832,1564600.0],["2002-02-28",31.1112,31.1976,30.3997,30.4054,3026800.0],["2002-03-01",30.535,30.8519,30.4054,30.6503,1919200.0],["2002-03-04",30.6791,31.6153,30.633,31.3733,2428400.0],["2002-03-05",31.3128,31.8025,31.2408,31.5433,2508400.0],["2002-03-06",31.6585,31.9754,31.5462,31.8025,2233200.0],["2002-03-07",31.7449,31.8889,31.042,31.3099,2385000.0],["2002-03-08",31.3992,31.6787,31.2264,31.3071,1975800.0],["2002-03-11",31.2552,31.2984,30.8519,31.0017,2008000.0],["2002-03-12",30.8231,31.4338,30.7079,31.3042,1412800.0],["2002-03-13",31.3416,31.4569,31.1429,31.2091,1615400.0],["2002-03-14",31.2091,31.6873,31.1976,31.5807,1728600.0],["2002-03-15",31.7449,32.2634,31.7161,32.2231,2397800.0],["2002-03-18",32.3211,32.5515,31.8313,31.9322,2162800.0],["2002-03-19",32.0906,32.6811,32.0762,32.5429,2122000.0],["2002-03-20",32.177,32.5227,32.0042,32.0589,1418400.0],["2002-03-21",32.177,32.4939,31.9322,32.2663,1033600.0],["2002-03-22",32.1914,32.6091,32.1626,32.4536,1262000.0],["2002-03-25",32.4536,32.5054,31.8169,31.8169,1140200.0],["2002-03-26",31.6873,32.4795,31.6643,32.1108,1502400.0],["2002-03-27",32.0618,32.5947,32.0186,32.4766,1630600.0],["2002-03-28",32.4968,32.782,32.2634,32.4766,1142600.0],["2002-04-01",32.4507,32.4507,31.9235,32.4277,915200.0],["2002-04-02",32.3066,33.0124,32.2922,32.6293,1505600.0],["2002-04-03",32.8309,32.975,32.4392,32.5025,1297000.0],["2002-04-04",32.5025,33.0124,32.4795,32.6264,1554200.0],["2002-04-05",32.7479,33.0374,32.719,32.8377,1533000.0],["2002-04-08",32.4151,32.7045,32.3572,32.4151,2282000.0],["2002-04-09",32.4441,32.4875,32.227,32.4035,2351200.0],["2002-04-10",32.4441,32.994,32.3572,32.9071,1659600.0],["2002-04-11",32.8493,32.8782,32.3254,32.3659,2071200.0],["2002-04-12",32.4585,32.7335,32.4585,32.6988,1135000.0],["2002-04-15",32.6988,32.6988,31.6453,31.6453,2352000.0],["2002-04-16",31.9521,32.4209,31.9376,32.3399,1518200.0],["2002-04-17",32.2704,32.7335,32.2704,32.4412,1825000.0],["2002-04-18",32.4412,32.7306,32.1575,32.5077,1500800.0],["2002-04-19",32.5743,32.719,32.473,32.609,1811400.0],["2002-04-22",32.6322,32.7045,32.1402,32.1749,990200.0],["2002-04-23",32.2415,32.3717,30.6786,30.8175,3516800.0],["2002-04-24",30.7452,31.2285,30.0998,30.1229,3297200.0],["2002-04-25",30.0708,30.3458,29.6946,29.7698,2870600.0],["2002-04-26",29.9551,30.1287,28.8958,29.4544,2220000.0],["2002-04-29",29.4544,29.518,28.7684,28.8263,2295400.0],["2002-04-30",28.8987,29.3559,28.7829,29.2546,2664200.0],["2002-05-01",29.0144,29.0578,28.2475,28.8842,2871200.0],["2002-05-02",28.8871,29.0868,28.8552,28.9565,2160600.0],["2002-05-03",28.9652,28.971,28.2909,28.3632,2823000.0],["2002-05-06",28.2185,29.2894,28.2185,28.6526,2868800.0],["2002-05-07",28.8552,28.8639,28.1606,28.1925,3200200.0],["2002-05-08",28.6961,29.738,28.6961,29.3473,2824800.0],["2002-05-09",29.3473,29.5209,28.9421,29.0868,1772200.0],["2002-05-10",29.3473,29.4341,28.7974,28.8263,1940200.0],["2002-05-13",28.9421,29.3328,28.7106,29.2605,1667200.0],["2002-05-14",29.5788,29.7959,29.4341,29.7351,1434600.0],["2002-05-15",29.6801,29.8798,29.3473,29.3762,1951000.0],["2002-05-16",29.6077,30.204,29.3762,30.1287,1933600.0],["2002-05-17",30.0853,30.3892,29.8972,29.9203,1521000.0],["2002-05-20",29.955,30.0274,29.5296,29.5383,1382400.0],["2002-05-21",29.6077,29.9261,29.3791,29.4486,1011800.0],["2002-05-22",29.5209,29.8103,29.2749,29.7727,1222000.0],["2002-05-23",29.6656,30.1547,29.6483,30.0969,1082800.0],["2002-05-24",30.0245,30.2474,29.7727,29.8335,1022400.0],["2002-05-28",29.9551,29.9666,29.3125,29.3907,1341200.0],["2002-05-29",29.3907,29.8393,29.3907,29.5933,1071200.0],["2002-05-30",29.5209,29.5499,28.8697,28.8697,2152800.0],["2002-05-31",29.0578,29.3039,29.0289,29.2026,1683400.0],["2002-06-03",29.2894,29.4486,28.5051,28.508,2387400.0],["2002-06-04",28.5079,28.8032,28.1896,28.4906,1858600.0],["2002-06-05",28.4877,28.8553,28.479,28.8147,1307600.0],["2002-06-06",28.9131,28.9363,28.3401,28.3401,1622000.0],["2002-06-07",28.0015,28.0333,27.7294,27.8828,2616000.0],["2002-06-10",27.9262,28.479,27.8249,28.1317,1662200.0],["2002-06-11",28.3922,28.4356,27.4226,27.44,2139000.0],["2002-06-12",27.4805,27.5384,26.9596,27.1101,2651800.0],["2002-06-13",27.0608,27.0608,26.5688,26.6412,1951800.0],["2002-06-14",26.3373,26.9306,26.1202,26.7859,2472600.0],["2002-06-17",27.495,28.0449,27.495,27.8567,4519200.0],["2002-06-18",27.8568,28.3632,27.6686,28.0738,2381800.0],["2002-06-19",27.9725,28.2185,27.7844,27.9291,2068400.0],["2002-06-20",27.712,28.1143,27.6194,27.7989,1716400.0],["2002-06-21",27.5673,28.0449,27.5673,27.712,2249000.0],["2002-06-24",27.7149,28.0014,27.2547,27.6049,2200800.0],["2002-06-25",27.712,27.8973,27.0059,27.0203,3524600.0],["2002-06-26",26.7714,27.4516,26.6209,27.2663,2472800.0],["2002-06-27",27.495,27.7699,27.2345,27.5673,2837600.0],["2002-06-28",27.5963,28.4356,27.5963,27.958,3432800.0],["2002-07-01",28.3632,28.479,27.275,27.2808,1794400.0],["2002-07-02",27.495,27.5818,26.9161,26.9161,2107100.0],["2002-07-03",26.9566,27.2576,26.5688,27.0087,2133600.0],["2002-07-05",27.1543,28.0686,27.1252,27.8473,1075100.0],["2002-07-08",27.9521,28.3015,27.4572,27.8415,1062900.0],["2002-07-09",27.6959,28.0628,26.9913,27.0728,1460500.0],["2002-07-10",26.9331,26.9389,24.8192,24.9764,3541900.0],["2002-07-11",24.5746,25.7917,24.3591,25.5879,2887200.0],["2002-07-12",25.7101,26.3507,25.4481,25.7334,1993400.0],["2002-07-15",25.4772,25.5121,24.3067,25.3666,2319400.0],["2002-07-16",25.2734,25.4772,24.4581,24.5862,2672900.0],["2002-07-17",25.6228,25.6228,24.3416,24.7435,2523400.0],["2002-07-18",24.2834,24.7435,23.3226,23.5264,2142900.0],["2002-07-19",23.0023,23.9107,22.8858,23.375,2392100.0],["2002-07-22",23.4681,24.0214,22.449,22.6529,2912400.0],["2002-07-23",23.1479,23.8758,22.3617,22.7693,3376600.0],["2002-07-24",22.8276,25.0346,22.3617,24.5455,3983200.0],["2002-07-25",24.5455,25.9256,24.3416,25.5937,3381700.0],["2002-07-26",25.5937,25.9605,25.2152,25.9547,2649500.0],["2002-07-29",26.2051,27.2533,26.1993,27.0786,3051500.0],["2002-07-30",27.0786,27.4863,26.5895,27.1369,2536900.0],["2002-07-31",27.3698,27.8939,27.0262,27.8939,2107900.0],["2002-08-01",27.4863,27.7774,26.3798,26.5138,2610700.0],["2002-08-02",25.7684,26.4381,25.681,26.1178,2640900.0],["2002-08-05",25.914,26.112,25.5413,25.681,1913200.0],["2002-08-06",26.4672,26.7467,26.1644,26.2051,1746700.0],["2002-08-07",26.0013,26.5836,25.518,26.1178,2451200.0],["2002-08-08",26.1178,27.3057,25.9722,27.2533,2497400.0],["2002-08-09",26.8457,27.5445,26.7292,27.1194,2114700.0],["2002-08-12",26.3216,27.2184,26.0887,26.8049,1936100.0],["2002-08-13",26.671,27.2824,26.0304,26.176,1631000.0],["2002-08-14",26.3798,27.5445,25.7684,27.527,1749300.0],["2002-08-15",27.5445,28.4355,27.5445,28.3714,1988600.0],["2002-08-16",28.2899,28.5403,27.9405,28.1327,1403400.0],["2002-08-19",28.0686,28.6102,27.8357,28.3889,1674800.0],["2002-08-20",28.0977,28.3307,27.7134,28.1152,1501400.0],["2002-08-21",28.2433,28.5053,27.5328,28.0395,1381700.0],["2002-08-22",28.2142,28.482,27.8706,28.3539,1386900.0],["2002-08-23",28.0686,28.2433,27.6318,27.7308,941700.0],["2002-08-26",27.8648,28.1851,27.4455,27.8764,962100.0],["2002-08-27",28.1851,28.1851,27.428,27.4804,1153700.0],["2002-08-28",27.2824,27.6901,27.0262,27.661,1659000.0],["2002-08-29",27.3698,28.5636,27.3407,28.3598,2456700.0],["2002-08-30",28.3598,28.7965,28.2142,28.3307,1570000.0],["2002-09-03",27.5911,27.7192,26.7933,26.7933,1992800.0],["2002-09-04",26.7991,27.2533,26.7583,27.166,1765500.0],["2002-09-05",26.4963,26.6069,25.7684,26.211,3161200.0],["2002-09-06",26.4963,27.0612,26.4846,26.8457,1348700.0],["2002-09-09",26.77,27.4572,26.275,27.0786,1199800.0],["2002-09-10",27.1834,27.5561,26.9097,27.4863,932600.0],["2002-09-11",27.9521,28.0337,27.3116,27.4455,773700.0],["2002-09-12",27.0786,27.2126,26.5312,26.6361,879000.0],["2002-09-13",26.2051,27.2417,26.1993,27.1077,1129200.0],["2002-09-16",27.1077,27.364,26.7991,27.2533,1056900.0],["2002-09-17",27.8357,27.8648,26.7991,26.8632,1232800.0],["2002-09-18",26.4381,26.9272,26.3798,26.6419,1147800.0],["2002-09-19",26.2634,26.4206,24.9007,24.9822,2392000.0],["2002-09-20",24.4581,25.0172,24.4581,24.7842,3938600.0],["2002-09-23",24.7842,25.0987,24.4581,24.8075,1593600.0],["2002-09-24",24.4581,24.9007,24.2252,24.2951,2017200.0],["2002-09-25",24.5746,25.1511,24.0039,24.7027,1736300.0],["2002-09-26",25.0405,25.6519,24.7784,25.4015,1372900.0],["2002-09-27",25.384,25.4539,24.4581,24.6561,1572600.0],["2002-09-30",24.2543,24.5921,23.5904,24.2485,1785000.0],["2002-10-01",24.6503,25.0579,23.9864,25.0579,2191900.0],["2002-10-02",24.167,24.6619,23.1595,23.2061,3317500.0],["2002-10-03",23.3517,23.8001,22.4199,22.5131,3046200.0],["2002-10-04",22.944,23.0023,20.1546,20.6904,6570700.0],["2002-10-07",21.5464,22.5364,21.197,21.6338,4231300.0],["2002-10-08",22.42,23.5555,22.2918,23.1304,2988700.0],["2002-10-09",22.7111,23.1187,22.0298,22.0531,3046400.0],["2002-10-10",22.0589,23.6136,22.0003,23.5843,2760800.0],["2002-10-11",24.3352,25.7022,24.0712,25.139,2843800.0],["2002-10-14",24.5816,25.931,24.5816,25.7374,2234300.0],["2002-10-15",26.4883,27.6675,26.4883,27.6675,3288100.0],["2002-10-16",27.1806,27.3273,26.547,26.8697,1981100.0],["2002-10-17",27.4857,28.0723,27.4857,27.8083,1749200.0],["2002-10-18",27.6323,27.867,27.0985,27.779,1542200.0],["2002-10-21",27.427,28.4537,27.2921,28.4068,1672900.0],["2002-10-22",28.3657,28.3716,27.6734,27.8494,1995400.0],["2002-10-23",26.8403,27.9609,26.811,27.8729,2475400.0],["2002-10-24",27.8787,28.0137,26.7523,26.8286,2155200.0],["2002-10-25",26.547,27.3683,26.547,27.2745,1756200.0],["2002-10-28",27.515,28.0899,27.2803,27.7262,1733200.0],["2002-10-29",27.427,27.7497,26.6526,27.3331,1923500.0],["2002-10-30",27.3331,27.9139,27.1043,27.691,1435500.0],["2002-10-31",27.8201,28.0372,27.2217,27.4035,1656500.0],["2002-11-01",27.1689,28.4361,27.0516,28.1604,2125400.0],["2002-11-04",28.3657,29.2457,28.2014,28.4478,1668000.0],["2002-11-05",28.7353,29.1401,28.5417,29.011,1957800.0],["2002-11-06",28.747,29.3278,28.4713,29.2457,1941100.0],["2002-11-07",29.187,29.187,28.2835,28.4771,1565800.0],["2002-11-08",28.5886,29.1518,28.4126,28.659,2538600.0],["2002-11-11",27.8787,28.2483,27.5854,27.6323,1686700.0],["2002-11-12",28.043,28.1897,27.691,27.7966,1697400.0],["2002-11-13",27.7966,28.0606,27.3097,27.867,1884500.0],["2002-11-14",28.1017,28.4067,27.9961,28.131,1645900.0],["2002-11-15",27.691,28.1193,27.603,27.9433,2199900.0],["2002-11-18",28.0371,28.1134,27.4094,27.4094,1536000.0],["2002-11-19",27.4035,28.0137,27.2979,27.5619,1161700.0],["2002-11-20",27.5561,27.5619,27.1513,27.515,2504200.0],["2002-11-21",27.7203,28.1017,27.6265,27.8435,3112500.0],["2002-11-22",27.6617,27.9961,27.6558,27.6851,2001300.0],["2002-11-25",27.6851,27.7497,26.8403,27.2451,2309300.0],["2002-11-26",27.2451,27.2451,26.3475,26.6291,3002100.0],["2002-11-27",26.6936,27.8377,26.635,27.5619,1850700.0],["2002-11-29",27.955,28.131,27.5678,27.691,940100.0],["2002-12-02",27.9257,28.4537,27.914,28.1838,2503300.0],["2002-12-03",27.7497,28.2777,27.7438,27.9022,1920100.0],["2002-12-04",27.603,28.2366,27.4857,28.0782,1573600.0],["2002-12-05",28.1897,28.1897,27.5971,27.6323,1223900.0],["2002-12-06",27.427,28.043,27.3977,28.0137,1678600.0],["2002-12-09",28.0195,28.0195,27.5619,27.5678,1404800.0],["2002-12-10",27.6499,27.8553,27.251,27.8377,1410200.0],["2002-12-11",27.5443,28.0137,27.4622,27.9492,998200.0],["2002-12-12",27.8787,27.9844,27.5443,27.6206,851300.0],["2002-12-13",27.3507,27.6558,27.1161,27.3566,1004600.0],["2002-12-16",27.4563,27.7555,27.3449,27.3566,1880600.0],["2002-12-17",27.427,27.779,27.3977,27.6382,1224100.0],["2002-12-18",27.427,27.6089,27.163,27.3097,1033300.0],["2002-12-19",27.1923,27.7907,27.1043,27.2393,1439900.0],["2002-12-20",27.6441,28.0019,27.427,27.4857,2579100.0],["2002-12-23",27.2803,27.9902,27.1337,27.6206,1188000.0],["2002-12-24",27.251,27.6147,27.251,27.4857,404400.0],["2002-12-26",27.5443,27.9433,27.427,27.5443,944800.0],["2002-12-27",27.3977,27.6617,26.9929,27.0985,1007800.0],["2002-12-30",27.1337,27.3918,26.8521,27.2627,1221100.0],["2002-12-31",27.1043,27.2158,26.6702,27.1102,939400.0],["2003-01-02",27.1102,28.09,27.1102,28.09,1582700.0],["2003-01-03",28.09,28.149,27.8008,28.0074,1101000.0],["2003-01-06",27.8834,28.8986,27.7713,28.816,1370500.0],["2003-01-07",28.816,29.2056,28.6566,28.7629,1424100.0],["2003-01-08",28.7629,28.8278,28.1313,28.2376,1321300.0],["2003-01-09",28.4796,28.6271,28.273,28.4383,1757900.0],["2003-01-10",28.4383,28.8042,28.273,28.4619,1529600.0],["2003-01-13",28.6153,28.9341,28.4914,28.6862,1198500.0],["2003-01-14",28.7452,29.2174,28.5386,29.2174,1422900.0],["2003-01-15",29.2115,29.2115,28.3025,28.3025,1637500.0],["2003-01-16",28.4678,28.6803,27.8952,27.9484,997400.0],["2003-01-17",27.8598,28.0074,27.4053,27.5942,1107100.0],["2003-01-21",27.8185,27.8716,26.9921,27.0158,1391500.0],["2003-01-22",26.9449,27.063,26.2602,26.4019,1845700.0],["2003-01-23",26.3842,26.5908,26.1245,26.2897,2183600.0],["2003-01-24",26.2957,26.2957,24.7669,24.8791,3596000.0],["2003-01-27",24.8791,25.2037,24.3891,24.8672,2278700.0],["2003-01-28",24.9676,25.1742,24.702,25.0915,1622600.0],["2003-01-29",24.7905,25.7349,24.5426,25.5578,1912100.0],["2003-01-30",25.5283,25.5815,24.761,24.7728,1609300.0],["2003-01-31",24.7728,25.2391,24.6843,25.1624,2399900.0],["2003-02-03",25.1624,25.5578,24.9735,25.0266,2091900.0],["2003-02-04",25.0325,25.0325,24.1058,24.4954,2508900.0],["2003-02-05",24.5839,24.9794,24.2593,24.3301,1363100.0],["2003-02-06",24.2711,24.4068,23.793,23.9169,1584000.0],["2003-02-07",24.0232,24.1944,23.8225,24.1708,1757900.0],["2003-02-10",24.1708,24.2593,23.7871,24.0822,1421000.0],["2003-02-11",24.0822,24.3124,23.5156,23.5451,2032200.0],["2003-02-12",23.6926,23.9169,23.5333,23.5392,1440500.0],["2003-02-13",23.5982,23.7045,23.0198,23.427,1673800.0],["2003-02-14",23.6926,24.3596,23.6218,24.3596,1899800.0],["2003-02-18",24.395,24.8908,24.3183,24.6075,1339400.0],["2003-02-19",24.4954,24.7079,24.3124,24.5662,1047100.0],["2003-02-20",24.6134,24.7138,24.2888,24.4069,823300.0],["2003-02-21",24.6134,24.9971,24.3124,24.8318,1299600.0],["2003-02-24",24.6134,24.6666,24.159,24.277,1565200.0],["2003-02-25",23.9169,24.4069,23.6159,24.3714,1519800.0],["2003-02-26",24.3065,24.4364,24.0763,24.2121,1526600.0],["2003-02-27",24.3124,24.6311,24.1826,24.4364,1835500.0],["2003-02-28",24.4895,24.5839,24.0232,24.0232,2153200.0],["2003-03-03",24.1412,24.2534,23.6395,23.7812,2183300.0],["2003-03-04",23.7812,23.8579,23.2264,23.2854,1809000.0],["2003-03-05",23.1496,23.7871,23.1083,23.7812,2083300.0],["2003-03-06",23.669,24.0645,23.4034,23.4034,2355800.0],["2003-03-07",23.1083,23.3798,22.8899,23.3798,2377200.0],["2003-03-10",22.9725,23.1496,22.5889,22.8722,2267900.0],["2003-03-11",22.7837,23.2854,22.6538,22.7364,2238400.0],["2003-03-12",22.6361,22.9844,22.6066,22.9844,2982800.0],["2003-03-13",23.3031,24.0291,23.1496,24.0291,2489200.0],["2003-03-14",24.1885,24.6252,23.9642,24.4069,2092000.0],["2003-03-17",24.1117,25.369,24.1117,25.3217,2063900.0],["2003-03-18",25.2686,25.4929,24.7315,24.9676,2316900.0],["2003-03-19",25.0856,25.7526,24.9971,25.7526,2086800.0],["2003-03-20",25.3808,25.8825,24.9735,25.7054,1616800.0],["2003-03-21",26.213,26.5022,25.8176,26.3783,2739800.0],["2003-03-24",25.8825,25.971,25.5283,25.7998,1927500.0],["2003-03-25",25.6759,25.9533,25.2922,25.7703,1411300.0],["2003-03-26",25.7054,26.1186,25.5165,25.7762,1742200.0],["2003-03-27",25.4221,25.7998,25.062,25.5992,1937100.0],["2003-03-28",25.4457,25.6405,25.1742,25.428,1072400.0],["2003-03-31",25.1978,25.5519,24.9145,25.1624,1449400.0],["2003-04-01",25.1151,25.5401,24.9499,25.4457,1692500.0],["2003-04-02",25.7644,26.2898,25.7644,26.1068,1188300.0],["2003-04-03",26.3252,26.4137,26.0477,26.0713,1198600.0],["2003-04-04",26.5318,26.7265,26.3842,26.5022,1579600.0],["2003-04-07",27.8564,28.1534,27.411,27.4288,2817200.0],["2003-04-08",27.2447,27.3516,26.9715,27.209,1342800.0],["2003-04-09",26.7398,27.4051,26.5201,26.5201,2090400.0],["2003-04-10",26.526,26.5497,25.932,26.2765,2198200.0],["2003-04-11",26.5498,26.6982,26.2884,26.3894,1078400.0],["2003-04-14",26.4191,27.2447,26.4191,27.2447,1154500.0],["2003-04-15",27.1556,27.6783,27.114,27.4407,1045200.0],["2003-04-16",27.506,27.6664,27.019,27.1259,1527000.0],["2003-04-17",27.1259,27.6486,27.0546,27.6486,1168400.0],["2003-04-21",27.6486,27.6664,27.114,27.2328,983100.0],["2003-04-22",26.9121,27.9693,26.7933,27.5892,2509000.0],["2003-04-23",27.5892,28.5039,27.5892,28.3316,2952900.0],["2003-04-24",28.3316,28.3316,27.4466,27.6901,1817200.0],["2003-04-25",27.506,27.8862,27.2922,27.3219,1740900.0],["2003-04-28",27.6486,28.0347,27.5773,27.8921,1440900.0],["2003-04-29",27.9752,28.29,27.6486,28.0643,1425500.0],["2003-04-30",27.9158,28.492,27.7674,28.3197,2385600.0],["2003-05-01",28.3494,28.7474,27.3932,28.6048,2459300.0],["2003-05-02",28.4801,28.6524,28.1534,28.6286,1879500.0],["2003-05-05",28.5989,28.783,28.4029,28.5217,1178100.0],["2003-05-06",28.4504,29.1037,28.4207,28.9434,1434500.0],["2003-05-07",28.9434,29.0028,28.4148,28.6286,1400400.0],["2003-05-08",28.2306,28.4326,27.9812,28.0703,1445300.0],["2003-05-09",28.2188,28.6524,28.1297,28.5098,1558300.0],["2003-05-12",28.2128,28.8484,28.1,28.7355,1879100.0],["2003-05-13",28.5098,29.0028,28.4801,28.8068,1156300.0],["2003-05-14",28.8603,29.1929,28.7058,28.9672,2019800.0],["2003-05-15",29.1038,29.4007,29.0147,29.3889,1811200.0],["2003-05-16",29.3889,29.5492,29.2107,29.4126,1847500.0],["2003-05-19",29.4126,29.4126,28.8068,28.884,1452300.0],["2003-05-20",28.9434,29.0919,28.3554,28.6702,1662000.0],["2003-05-21",28.6108,29.0206,28.492,28.783,1377600.0],["2003-05-22",28.6761,29.276,28.6108,29.1869,1910000.0],["2003-05-23",28.9196,29.371,28.8127,29.2463,1367600.0],["2003-05-27",29.0147,29.6561,28.783,29.6027,1759700.0],["2003-05-28",29.5314,29.5789,29.1275,29.175,1922300.0],["2003-05-29",29.2344,29.6086,28.985,29.1394,1666400.0],["2003-05-30",29.1216,29.7749,29.1216,29.7749,2222000.0],["2003-06-02",29.8878,30.5946,29.6086,30.0957,1682100.0],["2003-06-03",30.0957,30.6896,29.9947,30.1254,1944600.0],["2003-06-04",29.8818,30.6956,29.7571,30.4758,1661400.0],["2003-06-05",30.2917,30.6124,30.2323,30.4877,1513000.0],["2003-06-06",30.6065,31.5984,30.4105,31.0994,2427900.0],["2003-06-09",30.8143,30.9391,30.2204,30.4045,1624800.0],["2003-06-10",30.7371,31.242,30.7015,31.1113,1218600.0],["2003-06-11",31.1113,31.4202,30.8559,31.3905,1484800.0],["2003-06-12",31.3905,32.026,31.3073,31.925,2165000.0],["2003-06-13",32.0082,32.0735,31.6993,31.8716,1425500.0],["2003-06-16",32.0438,32.519,31.925,32.5131,1649900.0],["2003-06-17",32.4774,32.6497,32.127,32.127,1393000.0],["2003-06-18",32.0854,32.2161,31.6518,32.0973,1155900.0],["2003-06-19",32.0438,32.0438,30.9925,31.0638,1917000.0],["2003-06-20",31.3251,31.4974,30.9925,31.1113,2348900.0],["2003-06-23",30.8856,30.9866,30.4817,30.5649,1011400.0],["2003-06-24",30.4996,30.844,30.4402,30.6718,1580600.0],["2003-06-25",30.7728,30.8856,30.3214,30.3332,1490200.0],["2003-06-26",30.3392,30.9569,30.3214,30.7134,1277700.0],["2003-06-27",30.9153,30.9925,30.5293,30.7253,1578000.0],["2003-06-30",30.7253,30.8916,30.3154,30.3332,2069700.0],["2003-07-01",30.3333,30.452,29.5789,30.3748,2220800.0],["2003-07-02",30.6956,31.3608,30.6183,31.3608,1972900.0],["2003-07-03",31.3192,31.4796,30.8856,31.1945,890600.0],["2003-07-07",31.4454,32.252,31.3678,32.0549,1369000.0],["2003-07-08",31.7263,31.9234,31.3498,31.6307,1579800.0],["2003-07-09",31.4574,31.8278,31.3976,31.78,1299300.0],["2003-07-10",31.2542,31.2662,30.2803,30.6806,2646100.0],["2003-07-11",30.7703,31.1706,30.5134,31.081,1731000.0],["2003-07-14",31.3677,31.6665,31.2662,31.2901,1145900.0],["2003-07-15",31.5171,31.5709,31.0869,31.2124,1851300.0],["2003-07-16",31.3677,31.547,31.0152,31.2961,1575300.0],["2003-07-17",31.2184,31.2184,30.7703,30.8838,1441600.0],["2003-07-18",31.1825,31.6725,31.069,31.6725,1900800.0],["2003-07-21",31.3737,31.6545,31.0152,31.1646,1717700.0],["2003-07-22",31.1646,31.2184,30.0055,30.0772,3757600.0],["2003-07-23",29.8561,30.0294,29.3064,29.5215,3904500.0],["2003-07-24",29.7844,30.0115,29.3064,29.3542,2786400.0],["2003-07-25",29.647,30.3759,29.5096,30.3401,1723600.0],["2003-07-28",30.1011,30.6089,29.892,30.2146,2338800.0],["2003-07-29",30.0234,30.1369,29.4737,29.8382,2097500.0],["2003-07-30",29.874,30.0413,29.4439,29.6828,1647200.0],["2003-07-31",30.0234,30.3759,29.5693,29.647,1928300.0],["2003-08-01",29.3363,29.4618,29.0077,29.0376,2077900.0],["2003-08-04",29.0376,29.3124,28.4939,29.2168,1551100.0],["2003-08-05",29.1869,29.3363,28.7866,28.8703,1641500.0],["2003-08-06",28.7209,29.3064,28.691,29.0734,1980200.0],["2003-08-07",28.936,29.3662,28.9181,29.2467,1939100.0],["2003-08-08",29.4857,29.7844,29.3901,29.7008,1388300.0],["2003-08-11",29.6649,29.8442,29.4857,29.6291,1126200.0],["2003-08-12",29.8621,30.4118,29.8023,30.2564,1914800.0],["2003-08-13",30.4058,30.5611,29.9457,30.0891,1254300.0],["2003-08-14",30.0891,30.5014,29.9457,30.4835,1382800.0],["2003-08-15",30.4775,30.9495,30.2684,30.8778,1179200.0],["2003-08-18",30.8659,30.9495,30.585,30.585,1012000.0],["2003-08-19",30.8898,30.8898,30.2325,30.4536,1790700.0],["2003-08-20",30.4118,30.5014,30.1907,30.3102,1364300.0],["2003-08-21",30.352,30.585,29.5514,29.5514,2754700.0],["2003-08-22",29.5753,29.6111,29.2527,29.2825,1765200.0],["2003-08-25",29.2825,29.7546,29.2527,29.7546,1602300.0],["2003-08-26",29.5873,29.9159,29.3303,29.7904,2061700.0],["2003-08-27",29.7605,29.9457,29.6052,29.88,1437900.0],["2003-08-28",29.8741,29.9517,29.5813,29.6649,1878700.0],["2003-08-29",29.5753,29.874,29.2646,29.874,2254600.0],["2003-09-02",29.5992,30.6806,29.5992,30.5313,2486700.0],["2003-09-03",30.6209,30.6209,29.9936,30.1429,2490200.0],["2003-09-04",30.1429,30.1907,29.8561,29.874,1783100.0],["2003-09-05",29.5156,29.7067,29.3961,29.5156,1455000.0],["2003-09-08",29.6351,29.9637,29.4678,29.7904,1276600.0],["2003-09-09",29.7247,30.0354,29.7127,29.7486,1024600.0],["2003-09-10",29.7486,29.9935,29.4737,29.5335,1090800.0],["2003-09-11",29.8143,29.88,29.5872,29.8442,1923300.0],["2003-09-12",29.6351,29.7546,29.0675,29.3423,1977000.0],["2003-09-15",29.2168,29.3662,29.0734,29.2407,1029400.0],["2003-09-16",29.2407,29.6709,29.2407,29.635,1154900.0],["2003-09-17",29.7546,29.8322,29.5275,29.7008,1126800.0],["2003-09-18",29.7964,30.0951,29.7247,29.874,1847300.0],["2003-09-19",29.874,29.9039,29.5693,29.635,1529200.0],["2003-09-22",29.2766,29.3901,29.0376,29.175,1397100.0],["2003-09-23",29.3124,29.5036,29.2049,29.3961,1586200.0],["2003-09-24",29.5096,29.5753,28.7089,28.8762,1804200.0],["2003-09-25",28.8643,29.2049,28.8523,28.9181,1654800.0],["2003-09-26",28.8703,28.9599,28.6791,28.6791,1644200.0],["2003-09-29",28.7508,29.0376,28.7388,28.942,1346300.0],["2003-09-30",28.942,28.942,28.3803,28.4461,2254000.0],["2003-10-01",28.4461,28.942,28.3744,28.9181,2394600.0],["2003-10-02",28.709,28.9659,28.6253,28.6432,1681700.0],["2003-10-03",28.948,29.3184,28.7687,28.7866,2081600.0],["2003-10-06",28.8165,29.5634,28.8165,29.0376,1444300.0],["2003-10-07",29.0376,29.0794,28.703,28.9778,1726800.0],["2003-10-08",29.1272,29.1571,28.5895,28.6552,1944200.0],["2003-10-09",28.7687,28.9778,28.6014,28.7448,1859800.0],["2003-10-10",28.5343,28.9312,28.5343,28.7207,1908600.0],["2003-10-13",28.8651,29.3582,28.835,29.1357,1460100.0],["2003-10-14",29.1417,29.2319,28.7268,28.835,1870200.0],["2003-10-15",29.2259,29.3161,28.841,28.9252,2223200.0],["2003-10-16",28.8651,29.6348,28.8109,29.4724,1957100.0],["2003-10-17",29.4724,29.4724,29.1718,29.262,2021100.0],["2003-10-20",29.286,29.3522,29.0034,29.0936,1573300.0],["2003-10-21",28.805,28.829,27.3918,27.9029,7229300.0],["2003-10-22",27.9029,28.2697,27.4519,27.8488,5043500.0],["2003-10-23",27.8428,28.2216,27.6924,27.8127,2580300.0],["2003-10-24",27.8127,27.8127,25.7501,27.0971,6476800.0],["2003-10-27",27.0971,27.3857,26.7303,27.1211,3456600.0],["2003-10-28",27.1813,28.4501,27.1512,28.4501,5302400.0],["2003-10-29",28.4501,28.4501,27.2173,27.3737,6799700.0],["2003-10-30",26.9949,26.9949,25.4734,26.7603,11071000.0],["2003-10-31",26.3093,26.8205,25.3111,25.708,11955300.0],["2003-11-03",25.1066,27.3978,25.1066,26.9888,10872100.0],["2003-11-04",26.9888,27.067,26.2492,26.8205,7375800.0],["2003-11-05",26.4597,26.8205,26.3755,26.5198,4230500.0],["2003-11-06",26.5198,26.7002,26.165,26.6641,4072900.0],["2003-11-07",26.9287,27.2113,26.7663,26.9828,5146700.0],["2003-11-10",26.7603,27.3196,26.622,27.2053,3198700.0],["2003-11-11",27.2053,27.2053,26.6521,26.7423,2780300.0],["2003-11-12",26.7423,27.4218,26.7423,27.3857,3303200.0],["2003-11-13",27.1813,28.0833,26.8926,27.3076,4491900.0],["2003-11-14",27.3076,27.3677,26.8505,26.8505,2850300.0],["2003-11-17",26.8506,26.8926,26.4897,26.7964,2296600.0],["2003-11-18",26.7603,26.9648,26.4717,26.5378,2202500.0],["2003-11-19",26.171,26.6521,26.159,26.4717,2787300.0],["2003-11-20",26.3394,26.5499,26.0267,26.1951,2369400.0],["2003-11-21",26.189,26.2792,26.0868,26.1469,2316200.0],["2003-11-24",26.165,26.5499,26.153,26.4176,2630600.0],["2003-11-25",25.8583,26.7303,25.8583,26.6401,2665500.0],["2003-11-26",26.4597,26.8866,26.4597,26.8505,1403000.0],["2003-11-28",26.5799,26.8626,26.5378,26.7243,860500.0],["2003-12-01",26.3093,26.9107,26.3093,26.8145,2145300.0],["2003-12-02",27.1512,27.5481,26.9407,26.9828,3558500.0],["2003-12-03",27.061,27.061,26.5559,26.592,2299400.0],["2003-12-04",26.5559,26.9347,26.4957,26.8626,1490000.0],["2003-12-05",26.8626,26.8686,26.4115,26.5859,1666200.0],["2003-12-08",26.2612,26.8506,26.2552,26.8145,2196300.0],["2003-12-09",26.9648,27.1211,26.4837,26.5739,2374000.0],["2003-12-10",26.4236,26.5559,26.2612,26.4296,2004600.0],["2003-12-11",26.4897,27.0911,26.4596,27.067,2119300.0],["2003-12-12",27.061,27.2895,27.0009,27.2715,2078500.0],["2003-12-15",27.4759,27.5722,27.2234,27.2534,2764000.0],["2003-12-16",27.1211,27.3497,27.061,27.2715,1637200.0],["2003-12-17",27.1873,27.2414,26.7363,27.055,2178200.0],["2003-12-18",27.061,27.7826,26.9889,27.7466,3089200.0],["2003-12-19",27.7465,28.1795,27.6323,28.0833,3005800.0],["2003-12-22",27.945,28.3179,27.7947,27.9029,2471000.0],["2003-12-23",27.9029,28.2758,27.8728,28.2276,1820700.0],["2003-12-24",28.2276,28.4441,28.0532,28.39,1346400.0],["2003-12-26",28.5043,28.6786,28.402,28.4802,735200.0],["2003-12-29",28.408,29.0575,28.39,29.0334,1955100.0],["2003-12-30",29.0395,29.0755,28.8831,28.9553,1543300.0],["2003-12-31",28.8705,29.0521,28.574,28.9855,1310200.0],["2004-01-02",28.9008,29.6211,28.8463,29.0582,2014100.0],["2004-01-05",29.4274,30.075,29.4153,29.8329,2099900.0],["2004-01-06",29.5061,29.8087,29.1732,29.8087,2007900.0],["2004-01-07",29.8087,29.8995,29.2882,29.6332,1792400.0],["2004-01-08",29.0884,29.379,29.04,29.1974,2182000.0],["2004-01-09",28.9311,29.2458,28.4469,28.5013,2576300.0],["2004-01-12",28.7495,28.9008,28.4469,28.5377,2350600.0],["2004-01-13",28.58,28.5982,28.1019,28.3258,2005300.0],["2004-01-14",28.3379,28.7253,28.3379,28.6042,1945400.0],["2004-01-15",28.6042,29.1792,28.6042,28.8948,1603300.0],["2004-01-16",29.0521,29.2034,28.7979,28.9008,1601000.0],["2004-01-20",28.8948,29.1974,28.7555,28.8826,1366800.0],["2004-01-21",28.9311,29.4758,28.8706,29.3729,1617300.0],["2004-01-22",29.3003,29.5061,29.04,29.1913,1554700.0],["2004-01-23",29.3063,29.6392,29.0521,29.1247,1228200.0],["2004-01-26",29.0824,29.2579,29.0037,29.2276,1305900.0],["2004-01-27",29.0824,29.1368,28.4832,28.5558,3708300.0],["2004-01-28",28.9916,29.8268,28.4408,28.4469,5389300.0],["2004-01-29",28.1442,28.3561,27.8416,28.2653,5024800.0],["2004-01-30",28.2653,28.5316,28.235,28.4045,2238100.0],["2004-02-02",28.5074,28.695,28.3803,28.5255,2537600.0],["2004-02-03",28.5558,28.6103,28.2835,28.3198,2166000.0],["2004-02-04",28.2955,28.4469,28.2411,28.2653,2465500.0],["2004-02-05",28.2956,28.7434,28.2895,28.6284,2625000.0],["2004-02-06",28.465,28.7132,28.3561,28.5861,1843200.0],["2004-02-09",28.5861,28.7434,28.5074,28.6224,1556700.0],["2004-02-10",28.6163,28.8706,28.5982,28.8403,2274700.0],["2004-02-11",28.925,29.3003,28.7858,29.2458,2723700.0],["2004-02-12",29.1429,29.4032,29.1006,29.3185,1214500.0],["2004-02-13",29.8329,29.8329,29.3245,29.6332,2009900.0],["2004-02-17",29.7784,29.7845,29.5424,29.6997,2145500.0],["2004-02-18",29.6755,29.8692,29.5605,29.8389,1602500.0],["2004-02-19",29.9116,29.9479,29.4395,29.4697,1494600.0],["2004-02-20",29.3971,29.5363,29.2458,29.3245,1980400.0],["2004-02-23",29.3305,29.385,28.9734,29.04,1253000.0],["2004-02-24",29.0521,29.1974,28.8524,28.9795,1241900.0],["2004-02-25",29.04,29.2155,29.0037,29.0763,1146000.0],["2004-02-26",29.1126,29.2458,28.9311,29.0461,1163600.0],["2004-02-27",29.0824,29.3003,29.0098,29.0461,1207000.0],["2004-03-01",29.1913,29.3426,28.9492,29.2276,1285300.0],["2004-03-02",29.3547,29.5787,29.1066,29.149,1390000.0],["2004-03-03",28.9613,29.5182,28.9492,29.4516,1740100.0],["2004-03-04",29.4032,29.4637,29.1429,29.3729,1803100.0],["2004-03-05",29.1126,29.6755,29.1126,29.3668,1851800.0],["2004-03-08",29.3548,29.5242,29.1369,29.1732,1457300.0],["2004-03-09",28.9311,29.0521,28.5861,28.919,1429700.0],["2004-03-10",28.9008,28.9916,28.2895,28.3016,1626500.0],["2004-03-11",28.1745,28.2713,27.8477,27.8477,2655600.0],["2004-03-12",28.1745,28.6587,28.1019,28.4529,1735000.0],["2004-03-15",28.3016,28.3682,27.6782,27.775,2203700.0],["2004-03-16",28.0837,28.2108,27.6419,27.8174,1627600.0],["2004-03-17",27.9082,28.5377,27.9082,28.4166,1418400.0],["2004-03-18",28.3258,28.6284,28.1927,28.465,1176500.0],["2004-03-19",28.3561,28.4106,28.1019,28.1079,1315200.0],["2004-03-22",27.7508,28.0474,27.7085,27.9142,1314300.0],["2004-03-23",27.9384,28.4953,27.9324,28.0958,1785400.0],["2004-03-24",28.0837,28.1261,27.7872,28.0232,1823000.0],["2004-03-25",28.235,28.5498,28.0656,28.4953,1376300.0],["2004-03-26",28.2774,28.7132,28.2653,28.5255,1104000.0],["2004-03-29",28.4469,28.574,28.0534,28.2108,2004900.0],["2004-03-30",28.0292,28.1261,27.8477,27.9869,2061000.0],["2004-03-31",28.0232,28.1443,27.8779,28.0232,2601500.0],["2004-04-01",28.0837,28.1987,27.9869,28.1745,2947800.0],["2004-04-02",28.2229,28.3742,27.5087,27.769,3857700.0],["2004-04-05",27.6903,27.9384,27.424,27.9021,3580800.0],["2004-04-06",27.9021,28.0179,27.7559,27.9387,2665800.0],["2004-04-07",28.091,28.1703,27.7315,27.8717,2845100.0],["2004-04-08",28.2129,28.9502,27.9021,28.6394,4559900.0],["2004-04-12",28.5176,28.6273,28.2982,28.4262,1582000.0],["2004-04-13",28.5785,28.5907,28.1215,28.1215,1839600.0],["2004-04-14",27.8778,28.0545,27.8168,27.896,1728900.0],["2004-04-15",27.89,27.9204,27.5731,27.6401,1928600.0],["2004-04-16",27.634,27.9631,27.4451,27.7986,2092700.0],["2004-04-19",27.7986,27.8351,27.5243,27.5426,973200.0],["2004-04-20",27.6523,28.3104,27.5122,27.8351,2635700.0],["2004-04-21",27.6036,27.7742,27.3233,27.7254,2715400.0],["2004-04-22",27.5731,28.1885,27.4147,28.024,2587500.0],["2004-04-23",26.8723,27.567,26.8419,27.4268,5843200.0],["2004-04-26",27.4208,27.8107,27.2684,27.7925,3311900.0],["2004-04-27",27.9082,28.0728,27.6401,27.7071,3128200.0],["2004-04-28",27.6767,27.6767,27.4329,27.5061,2144000.0],["2004-04-29",27.4817,27.7193,27.3903,27.6401,3016600.0],["2004-04-30",27.7254,27.7376,27.372,27.4817,2570200.0],["2004-05-03",27.2075,27.4817,27.0795,27.177,4562400.0],["2004-05-04",27.1405,27.5609,27.0247,27.3537,3020100.0],["2004-05-05",27.2989,27.2989,26.8723,27.0551,4048200.0],["2004-05-06",26.8236,27.11,26.8236,27.0369,2299900.0],["2004-05-07",26.8114,26.9637,26.8114,26.8541,2795100.0],["2004-05-10",26.4945,26.7748,26.3727,26.7261,2737300.0],["2004-05-11",26.6286,26.8906,26.4945,26.7017,2663800.0],["2004-05-12",26.4641,26.8845,26.3727,26.8541,1955500.0],["2004-05-13",26.7687,26.8114,26.3849,26.4092,3246000.0],["2004-05-14",26.3849,26.4945,25.9888,26.1107,3090200.0],["2004-05-17",25.8669,25.9827,25.6232,25.9522,2310000.0],["2004-05-18",26.0497,26.1777,25.8608,26.0436,2065300.0],["2004-05-19",26.202,27.049,26.0558,26.202,3821300.0],["2004-05-20",26.1107,26.4397,26.0741,26.196,1692800.0],["2004-05-21",26.4092,26.4458,26.196,26.3848,1478200.0],["2004-05-24",26.5981,26.6286,26.2813,26.2935,1781800.0],["2004-05-25",26.2935,26.6469,26.1228,26.5738,1746000.0],["2004-05-26",26.458,26.8053,26.4519,26.6042,1232400.0],["2004-05-27",26.6042,26.8845,26.5494,26.8053,2090700.0],["2004-05-28",26.7078,26.9638,26.5921,26.8845,1594600.0],["2004-06-01",26.8114,26.8419,26.5616,26.7383,2210400.0],["2004-06-02",26.8114,27.0247,26.6347,26.9759,1161100.0],["2004-06-03",26.848,27.0186,26.7444,26.7687,1594000.0],["2004-06-04",26.787,26.9028,26.5677,26.6042,1932600.0],["2004-06-07",26.6408,26.8906,26.5799,26.8784,1922900.0],["2004-06-08",26.8845,27.1283,26.8175,27.043,1527400.0],["2004-06-09",26.9455,26.9942,26.6591,26.7444,1585100.0],["2004-06-10",26.7444,26.9028,26.5067,26.5981,1451400.0],["2004-06-14",26.5981,26.5981,26.3909,26.4702,1535400.0],["2004-06-15",26.4885,26.5677,26.4275,26.4885,1870300.0],["2004-06-16",26.4763,26.6469,26.4519,26.6103,1155400.0],["2004-06-17",26.6103,26.8663,26.5067,26.72,1719800.0],["2004-06-18",26.5981,26.7078,26.4519,26.4945,2348300.0],["2004-06-21",26.4153,26.5189,26.3849,26.4153,1810800.0],["2004-06-22",26.4214,26.6895,26.4214,26.6286,1743200.0],["2004-06-23",26.6773,27.0003,26.5981,26.9698,2512300.0],["2004-06-24",26.9333,27.2623,26.8967,27.2318,2192300.0],["2004-06-25",27.2319,27.5061,27.1405,27.2684,2457800.0],["2004-06-28",27.305,27.5548,27.2136,27.2989,2057700.0],["2004-06-29",27.2989,27.5975,27.2745,27.4208,2507800.0],["2004-06-30",27.4207,27.7803,27.3903,27.6523,1754900.0],["2004-07-01",27.6036,27.7803,27.3293,27.6523,3110200.0],["2004-07-02",27.6278,27.769,27.4436,27.7505,1625700.0],["2004-07-06",27.505,27.7383,27.505,27.6032,1805100.0],["2004-07-07",27.5172,27.6155,27.2839,27.2901,2453400.0],["2004-07-08",27.2901,27.4804,27.2471,27.3024,1747400.0],["2004-07-09",27.3085,27.4988,27.3024,27.4313,1666500.0],["2004-07-12",27.4251,27.5602,27.3146,27.5111,959000.0],["2004-07-13",27.4558,27.5172,27.3453,27.3699,1816900.0],["2004-07-14",27.2594,27.4497,27.1918,27.376,1231600.0],["2004-07-15",27.3576,27.4743,27.2594,27.284,1193900.0],["2004-07-16",27.3085,27.419,27.1857,27.1918,1915500.0],["2004-07-19",27.2287,27.3699,27.155,27.2041,914700.0],["2004-07-20",27.1796,27.3392,27.0936,27.2594,1569700.0],["2004-07-21",27.2901,27.3822,27.0875,27.0875,1516000.0],["2004-07-22",26.7989,27.0322,26.0867,26.977,3254300.0],["2004-07-23",26.7375,26.7805,26.4981,26.67,1917300.0],["2004-07-26",26.6577,26.7375,26.5533,26.6823,1927600.0],["2004-07-27",26.6823,26.934,26.6823,26.7682,2026800.0],["2004-07-28",26.7744,27.8365,26.5595,27.6707,2855800.0],["2004-07-29",27.597,27.6216,27.0936,27.2287,2022400.0],["2004-07-30",27.241,27.376,26.9585,27.2471,1647200.0],["2004-08-02",27.2471,27.2471,26.9585,27.0752,1104900.0],["2004-08-03",27.0813,27.0875,26.9217,26.9524,1539800.0],["2004-08-04",26.934,27.0813,26.7498,26.9708,981400.0],["2004-08-05",26.9033,26.9156,26.3753,26.4612,852800.0],["2004-08-06",26.3998,26.4183,26.013,26.0744,1968200.0],["2004-08-09",25.9394,26.2157,25.9394,26.0744,865900.0],["2004-08-10",26.099,26.4797,26.099,26.4244,1090500.0],["2004-08-11",26.2157,26.4551,26.099,26.4244,1226400.0],["2004-08-12",26.3691,26.406,26.0315,26.0499,1001100.0],["2004-08-13",26.0253,26.2279,25.8473,26.1604,1085200.0],["2004-08-16",26.185,26.6332,26.1788,26.5104,1600400.0],["2004-08-17",26.6025,26.6516,26.3385,26.3507,1901600.0],["2004-08-18",26.3507,26.8787,26.3262,26.8787,918700.0],["2004-08-19",26.7559,27.0138,26.7559,27.0138,1157800.0],["2004-08-20",26.9831,27.2287,26.9524,27.155,1233600.0],["2004-08-23",27.198,27.4681,27.0691,27.0691,1098900.0],["2004-08-24",27.0752,27.1673,26.9401,27.0568,869100.0],["2004-08-25",26.9831,27.2348,26.9463,27.2164,796500.0],["2004-08-26",27.1243,27.3515,27.1059,27.3146,723700.0],["2004-08-27",27.3146,27.4313,27.2594,27.4067,575200.0],["2004-08-30",27.3208,27.4313,27.2225,27.2348,753800.0],["2004-08-31",27.198,27.4374,27.1673,27.4374,927700.0],["2004-09-01",27.4559,27.6278,27.3331,27.6216,1200000.0],["2004-09-02",27.5909,28.168,27.5541,28.125,1595700.0],["2004-09-03",28.125,28.2171,27.8426,27.9593,898500.0],["2004-09-07",27.904,28.0514,27.7505,27.8917,2001600.0],["2004-09-08",27.8979,28.1312,27.7567,28.0145,2041200.0],["2004-09-09",28.1189,28.2417,28.0514,28.1987,1763100.0],["2004-09-10",28.1987,28.3952,28.1435,28.2478,1401300.0],["2004-09-13",28.211,28.2294,28.033,28.168,1037200.0],["2004-09-14",28.1189,28.5426,27.9225,27.99,982400.0],["2004-09-15",27.8917,28.1373,27.8304,27.9163,1438500.0],["2004-09-16",28.0391,28.2417,27.947,28.0882,1173800.0],["2004-09-17",28.2294,28.6469,28.1803,28.6162,1981000.0],["2004-09-20",28.4689,28.6346,28.3461,28.4382,875100.0],["2004-09-21",28.4566,28.6223,28.3277,28.5487,1575800.0],["2004-09-22",28.2724,28.432,28.0452,28.0882,1328600.0],["2004-09-23",28.0268,28.2355,27.9347,27.947,1012200.0],["2004-09-24",27.7997,28.1558,27.7997,28.0391,1100300.0],["2004-09-27",27.9593,28.0084,27.6769,27.9777,1134100.0],["2004-09-28",27.9777,28.211,27.8795,28.1926,800500.0],["2004-09-29",28.1189,28.1987,28.0575,28.1742,832000.0],["2004-09-30",28.1742,28.2417,27.8426,28.0944,1849300.0],["2004-10-01",28.1005,28.5241,28.033,28.4627,1553100.0],["2004-10-04",28.2417,29.0705,28.2417,28.7697,3036500.0],["2004-10-05",28.4873,28.8311,28.2724,28.6285,1996100.0],["2004-10-06",28.4873,28.6653,28.4382,28.5548,1334800.0],["2004-10-07",28.3645,28.696,28.3338,28.4934,1471100.0],["2004-10-08",28.3645,28.7452,28.1189,28.2294,830500.0],["2004-10-11",28.1864,28.4198,28.168,28.2478,474600.0],["2004-10-12",28.0636,28.7329,28.0391,28.5425,1434600.0],["2004-10-13",28.4498,28.7095,28.4127,28.5302,1355400.0],["2004-10-14",28.456,28.6044,21.0281,21.5538,44415400.0],["2004-10-15",18.245,19.3211,15.2515,18.0594,96352500.0],["2004-10-18",16.1112,17.5337,15.7401,15.8144,36860300.0],["2004-10-19",15.9752,15.9752,14.2001,14.9052,37431900.0],["2004-10-20",14.7444,15.4124,14.0703,15.4124,34709100.0],["2004-10-21",15.4495,15.6968,14.7506,15.3691,18174000.0],["2004-10-22",15.7463,17.0699,15.4989,16.5689,30808700.0],["2004-10-25",16.7915,17.2678,16.1421,16.3401,17423500.0],["2004-10-26",17.7502,17.9357,16.7544,17.8553,24903400.0],["2004-10-27",17.9172,17.9976,17.5028,17.744,12251200.0],["2004-10-28",17.645,18.3934,17.2554,17.4533,7247800.0],["2004-10-29",17.3791,17.3853,16.5751,17.107,7014000.0],["2004-11-01",16.6988,17.4533,16.6988,17.243,4640300.0],["2004-11-02",17.2368,17.5028,17.0389,17.0822,6522700.0],["2004-11-03",17.1626,17.3729,17.1008,17.2245,3315700.0],["2004-11-04",16.8534,17.2554,16.7792,17.1935,3970100.0],["2004-11-05",17.1626,17.2492,16.9029,17.0699,4340600.0],["2004-11-08",16.9956,17.0699,16.8287,16.9214,4280800.0],["2004-11-09",16.4514,16.8596,16.3957,16.5751,6870600.0],["2004-11-10",16.5442,17.2245,16.538,16.9709,4702800.0],["2004-11-11",16.9462,17.1688,16.6307,17.0327,5302500.0],["2004-11-12",17.1564,17.1874,16.6679,17.1193,4297200.0],["2004-11-15",17.2121,17.4657,17.0018,17.3172,3554500.0],["2004-11-16",17.3173,17.3853,17.0204,17.0266,3243700.0],["2004-11-17",17.0266,17.2925,16.8781,17.0266,3684500.0],["2004-11-18",16.9771,17.0142,16.8843,16.9771,3346900.0],["2004-11-19",16.8905,17.0142,16.5751,16.8658,4263800.0],["2004-11-22",16.7111,17.6203,16.6926,17.2554,7035300.0],["2004-11-23",17.2554,17.5646,16.9833,17.3544,4708600.0],["2004-11-24",17.5832,17.8491,17.4719,17.7502,3668000.0],["2004-11-26",17.7502,17.8368,17.6265,17.6883,911100.0],["2004-11-29",17.812,17.9234,17.7131,17.8801,3128200.0],["2004-11-30",17.8801,17.9233,17.6574,17.6821,2663300.0],["2004-12-01",17.6883,17.8739,17.6017,17.8244,3119400.0],["2004-12-02",17.9172,17.9172,17.645,17.7193,2804100.0],["2004-12-03",17.7193,18.0347,17.7069,18.0099,3556200.0],["2004-12-06",18.0099,18.1646,17.8924,18.078,2702100.0],["2004-12-07",18.146,18.6346,17.9481,18.4119,6120200.0],["2004-12-08",18.2573,18.3996,18.1213,18.313,3666500.0],["2004-12-09",18.313,18.9067,18.1274,18.9067,5741000.0],["2004-12-10",19.5128,19.5128,18.8572,19.3335,8089800.0],["2004-12-13",19.3273,19.5437,19.185,19.451,4717700.0],["2004-12-14",18.9005,19.5438,18.9005,19.4819,5579300.0],["2004-12-15",19.3397,20.0571,19.1727,19.853,6301900.0],["2004-12-16",19.7911,19.7973,19.519,19.7602,5029900.0],["2004-12-17",19.7911,19.9025,19.7293,19.8097,4153800.0],["2004-12-20",19.9458,19.9458,19.6675,19.7355,2793800.0],["2004-12-21",19.6736,19.9396,19.6551,19.8406,2295300.0],["2004-12-22",19.9519,20.1746,19.7911,20.1437,2782300.0],["2004-12-23",20.0385,20.1004,19.8221,20.0138,2578400.0],["2004-12-27",19.9767,20.1251,19.853,19.9519,1886800.0],["2004-12-28",19.9458,20.088,19.9458,20.0138,1851500.0],["2004-12-29",19.9643,20.2055,19.9148,20.2055,1389700.0],["2004-12-30",20.1622,20.2364,19.9767,20.1066,1460800.0],["2004-12-31",20.0138,20.589,19.9952,20.3478,6953700.0],["2005-01-03",20.5642,20.7807,20.1931,20.3478,6066800.0],["2005-01-04",20.323,20.4591,20.2488,20.4096,3791400.0],["2005-01-05",20.323,20.4158,20.1993,20.2241,4532800.0],["2005-01-06",20.2055,20.2241,19.4757,19.5932,7836200.0],["2005-01-07",19.6365,20.1004,19.2283,19.3335,4426700.0],["2005-01-10",18.9562,19.4324,18.9253,19.2716,2554100.0],["2005-01-11",19.1417,19.2407,18.9624,19.0119,1960100.0],["2005-01-12",18.9871,19.1108,18.8634,19.1108,1639300.0],["2005-01-13",18.9748,18.9995,18.6284,18.783,2557300.0],["2005-01-14",19.6056,19.9396,19.4077,19.4881,4248800.0],["2005-01-18",19.4943,19.7726,19.3273,19.6242,2507600.0],["2005-01-19",19.7478,19.8406,19.5994,19.6365,2269700.0],["2005-01-20",19.6489,19.7911,19.4262,19.4881,1744200.0],["2005-01-21",19.4572,19.5438,19.0799,19.1789,2186900.0],["2005-01-24",19.1727,19.3397,19.0242,19.2098,1556300.0],["2005-01-25",19.2098,19.284,18.8634,18.9562,2249200.0],["2005-01-26",18.8944,19.2469,18.7645,19.0799,1884800.0],["2005-01-27",19.0861,19.4448,18.8944,19.3397,2339100.0],["2005-01-28",19.2902,19.383,18.8758,19.2283,1644800.0],["2005-01-31",19.9458,20.1622,19.4139,20.1004,6611300.0],["2005-02-01",20.187,20.49,19.9581,20.422,4350800.0],["2005-02-02",20.3478,20.3539,20.0138,20.1684,2461100.0],["2005-02-03",20.0385,20.1808,19.6798,19.785,2332400.0],["2005-02-04",19.7107,20.0942,19.6798,19.9891,2179700.0],["2005-02-07",19.9891,20.2179,19.6675,19.9148,2245800.0],["2005-02-08",19.8159,19.9148,19.6365,19.7602,1620800.0],["2005-02-09",19.8839,20.1931,19.7602,20.1004,2264800.0],["2005-02-10",20.1004,20.1127,19.7355,20.0818,2211400.0],["2005-02-11",20.0818,20.4715,20.02,20.4034,2352400.0],["2005-02-14",20.2983,20.3972,19.8654,19.9767,2165900.0],["2005-02-15",19.9396,20.2612,19.9396,20.2117,1819300.0],["2005-02-16",20.0942,20.0942,19.5747,19.6427,1901200.0],["2005-02-17",19.5499,19.5685,19.018,19.1108,3681300.0],["2005-02-18",19.2345,19.7169,19.2221,19.5314,2104200.0],["2005-02-22",19.4201,19.5747,19.1418,19.1665,1965500.0],["2005-02-23",19.2407,19.9643,19.2221,19.6056,3087600.0],["2005-02-24",19.6056,19.8963,19.3335,19.5561,1862300.0],["2005-02-25",19.4819,19.7046,19.2654,19.5623,1527800.0],["2005-02-28",19.5623,20.2488,19.4262,20.1931,3838000.0],["2005-03-01",20.1004,21.1827,19.7602,20.4096,12480800.0],["2005-03-02",20.4096,20.4096,19.7231,19.7911,4377700.0],["2005-03-03",19.785,19.7911,19.587,19.618,2419600.0],["2005-03-04",19.6984,19.7911,19.6427,19.6674,1305500.0],["2005-03-07",19.6427,19.7293,19.4201,19.4819,2052400.0],["2005-03-08",19.4819,19.4881,19.1974,19.2221,2463200.0],["2005-03-09",19.2221,19.3273,18.95,19.0057,1858400.0],["2005-03-10",18.9253,19.2345,18.8263,18.9253,1941400.0],["2005-03-11",18.8133,19.1678,18.7138,18.8009,2668200.0],["2005-03-14",18.8071,19.0559,18.8071,19.0061,6418800.0],["2005-03-15",19.1056,19.1554,18.7884,18.9377,2348800.0],["2005-03-16",18.832,18.9502,18.6641,18.8693,1679200.0],["2005-03-17",18.7698,18.9688,18.7511,18.8444,1615300.0],["2005-03-18",18.9191,18.9191,18.4775,18.6579,3157500.0],["2005-03-21",18.6268,19.0434,18.4713,19.0248,3050300.0],["2005-03-22",19.0186,19.1181,18.4464,18.5335,4058800.0],["2005-03-23",18.4713,18.9502,18.465,18.8009,2664400.0],["2005-03-24",18.8071,19.0061,18.72,18.7698,1736000.0],["2005-03-28",18.7698,18.8382,18.5024,18.6579,1752800.0],["2005-03-29",18.5646,18.9066,18.2536,18.6579,2804800.0],["2005-03-30",18.6578,19.1181,18.5708,19.0932,2379600.0],["2005-03-31",19.031,19.031,18.6827,18.9191,1771000.0],["2005-04-01",18.9128,19.2176,18.3593,18.5894,2960300.0],["2005-04-04",18.5335,18.8755,18.3904,18.7387,1772200.0],["2005-04-05",18.6887,18.9514,18.6699,18.795,1389800.0],["2005-04-06",18.8012,18.8888,18.7012,18.7575,711400.0],["2005-04-07",18.7575,18.82,18.6511,18.7575,1008800.0],["2005-04-08",18.7637,18.8575,18.6949,18.6949,1024200.0],["2005-04-11",18.7575,18.7762,18.6574,18.7637,1033200.0],["2005-04-12",18.6511,18.8012,18.451,18.7575,1573300.0],["2005-04-13",18.6074,18.7387,18.2884,18.3009,1941600.0],["2005-04-14",18.2634,18.2696,18.057,18.1195,1781300.0],["2005-04-15",18.0007,18.082,17.5566,17.6004,2588500.0],["2005-04-18",17.5441,17.7505,17.2939,17.4252,2788100.0],["2005-04-19",17.3564,17.4503,17.1563,17.3502,3367100.0],["2005-04-20",17.2001,17.3752,17.0187,17.3189,2832100.0],["2005-04-21",17.4815,17.8068,17.3564,17.7255,2185900.0],["2005-04-22",17.6316,17.6379,17.3815,17.4503,1956100.0],["2005-04-25",17.494,17.788,17.494,17.6379,1299200.0],["2005-04-26",17.6066,17.788,17.5753,17.6379,1339300.0],["2005-04-27",17.6442,17.6442,17.3439,17.5066,1524900.0],["2005-04-28",17.4815,17.4878,17.2439,17.2626,1617200.0],["2005-04-29",17.2689,17.5378,17.1063,17.5316,1921900.0],["2005-05-02",17.6191,17.6817,17.3752,17.5753,1564500.0],["2005-05-03",17.5128,17.6817,17.3752,17.6692,2458400.0],["2005-05-04",17.9694,18.7575,17.9319,18.7575,4412100.0],["2005-05-05",18.6762,18.7012,18.3634,18.4948,1597400.0],["2005-05-06",18.6261,18.7012,18.4823,18.6636,1187800.0],["2005-05-09",18.5886,18.7324,18.451,18.7199,1266800.0],["2005-05-10",18.5761,18.6074,18.082,18.2321,2145700.0],["2005-05-11",18.2133,18.3572,18.0319,18.2383,1713900.0],["2005-05-12",18.1821,18.401,17.8756,17.9757,1680700.0],["2005-05-13",17.9756,18.0757,17.6066,17.9319,1227400.0],["2005-05-16",17.9068,18.1383,17.7755,18.0382,1013400.0],["2005-05-17",18.0132,18.1383,17.8068,18.1007,938900.0],["2005-05-18",18.1258,18.2946,17.9944,18.2946,1552600.0],["2005-05-19",18.2946,18.6136,18.2634,18.6136,1591900.0],["2005-05-20",18.6699,18.7575,18.5948,18.7262,1465500.0],["2005-05-23",18.7262,18.7575,18.6011,18.6073,1319200.0],["2005-05-24",18.5761,18.6324,18.2383,18.3009,1567100.0],["2005-05-25",18.3009,18.5573,18.2946,18.4698,1685900.0],["2005-05-26",18.4823,18.5761,18.3384,18.426,1847400.0],["2005-05-27",18.3509,18.3634,18.0194,18.1445,1813600.0],["2005-05-31",18.1695,18.3759,18.107,18.1633,1648600.0],["2005-06-01",18.3884,18.4572,17.9694,18.1132,1580800.0],["2005-06-02",18.2321,18.2321,17.788,17.9506,2321100.0],["2005-06-03",18.0132,18.2321,17.9694,18.132,1614700.0],["2005-06-06",18.0757,18.2071,17.8568,18.1383,1346900.0],["2005-06-07",18.1383,18.2446,17.9819,18.0132,2627000.0],["2005-06-08",18.0882,18.1258,17.9194,17.9631,878000.0],["2005-06-09",17.9319,18.0382,17.8005,17.8881,4458900.0],["2005-06-10",17.8255,17.9631,16.806,17.8756,1675100.0],["2005-06-13",17.7817,17.9694,17.5628,17.6629,2642200.0],["2005-06-14",17.6379,17.7317,17.5441,17.6316,1807100.0],["2005-06-15",17.738,17.738,17.3001,17.419,3481600.0],["2005-06-16",17.4503,17.5879,17.2313,17.4878,2800000.0],["2005-06-17",17.6379,17.7505,17.3877,17.444,2057100.0],["2005-06-20",17.3377,17.6817,17.3377,17.5816,1296000.0],["2005-06-21",17.5378,17.6129,17.3127,17.3252,1351100.0],["2005-06-22",17.3877,17.6066,17.2689,17.4565,3814200.0],["2005-06-23",17.4565,17.4878,17.2501,17.2939,1784400.0],["2005-06-24",17.2939,17.4127,17.0937,17.1438,2787800.0],["2005-06-27",17.2313,17.5503,17.2126,17.4878,2575700.0],["2005-06-28",17.5065,17.5191,17.2001,17.4377,1602500.0],["2005-06-29",17.5253,17.6316,17.2626,17.2876,2137800.0],["2005-06-30",17.3877,17.5879,17.2626,17.3252,4157700.0],["2005-07-01",17.2313,17.4815,17.2126,17.3252,3153500.0],["2005-07-05",17.0986,17.4825,16.9853,17.4259,2453100.0],["2005-07-06",17.4384,17.5517,17.3692,17.4699,1986600.0],["2005-07-07",17.3503,17.6398,17.2434,17.6335,2608600.0],["2005-07-08",17.558,18.8167,17.5328,18.502,9573400.0],["2005-07-11",18.4139,18.546,18.3132,18.4705,2732000.0],["2005-07-12",18.3447,18.4642,18.1244,18.3698,2029800.0],["2005-07-13",18.3321,18.4328,18.2503,18.3069,1007400.0],["2005-07-14",18.502,18.8041,18.4076,18.7474,3165900.0],["2005-07-15",18.7474,18.9929,18.7474,18.8859,3023300.0],["2005-07-18",18.8166,18.8859,18.7663,18.7663,1915200.0],["2005-07-19",18.7852,18.8859,18.7411,18.8733,1911400.0],["2005-07-20",18.7852,18.8544,18.6908,18.7663,1814100.0],["2005-07-21",18.7537,18.8229,18.5209,18.7097,1565100.0],["2005-07-22",18.653,18.7097,18.4705,18.5586,2363300.0],["2005-07-25",18.4705,18.5586,18.2754,18.288,1612600.0],["2005-07-26",18.395,18.4328,18.1999,18.2503,1826400.0],["2005-07-27",18.3384,18.4831,18.2566,18.3635,1781900.0],["2005-07-28",18.4265,18.5649,18.3321,18.3635,1436400.0],["2005-07-29",18.3069,18.4768,18.1999,18.2314,1705900.0],["2005-08-01",18.2503,18.288,17.8915,18.2251,2120900.0],["2005-08-02",17.9985,18.4391,17.8097,17.9734,2540700.0],["2005-08-03",17.6965,17.8097,17.514,17.6965,3440400.0],["2005-08-04",17.5895,17.7091,17.0671,17.3566,3777500.0],["2005-08-05",17.2622,17.4573,17.1993,17.2874,2278900.0],["2005-08-08",17.3189,17.4007,16.8909,16.9476,2662500.0],["2005-08-09",16.9916,17.3,16.9602,17.2119,2606600.0],["2005-08-10",17.3063,17.6209,17.1678,17.2308,2869900.0],["2005-08-11",17.0986,17.2119,17.0231,17.1175,1824700.0],["2005-08-12",17.0231,17.1804,16.9539,16.9539,1643700.0],["2005-08-15",16.9476,17.2748,16.935,17.1364,1655000.0],["2005-08-16",17.0986,17.4573,17.0609,17.149,4272900.0],["2005-08-17",17.2056,17.4951,17.149,17.4573,2423700.0],["2005-08-18",17.4007,17.4699,17.3063,17.3692,1079400.0],["2005-08-19",17.4951,17.5328,17.3126,17.4384,1093200.0],["2005-08-22",17.4196,17.6021,17.3063,17.4825,1414700.0],["2005-08-23",17.4825,17.558,17.2559,17.3126,2473700.0],["2005-08-24",17.3063,17.6209,17.2685,17.3881,2605000.0],["2005-08-25",17.3818,17.3818,17.193,17.3,859500.0],["2005-08-26",17.193,17.193,16.935,16.9727,1449700.0],["2005-08-29",16.8532,17.4384,16.784,17.3881,2567900.0],["2005-08-30",17.2685,17.344,17.0294,17.3063,2173300.0],["2005-08-31",17.2685,17.6839,17.2119,17.6524,3054500.0],["2005-09-01",17.5706,17.7594,17.344,17.6713,1930600.0],["2005-09-02",17.7783,17.8727,17.3378,17.7153,1720100.0],["2005-09-06",17.9859,18.4076,17.9041,18.1433,3204800.0],["2005-09-07",18.0489,18.1747,17.8223,17.8853,2700500.0],["2005-09-08",17.772,17.7909,17.5454,17.665,1510700.0],["2005-09-09",17.7594,18.4391,17.7028,18.2503,2596500.0],["2005-09-12",18.3069,18.7915,18.2062,18.3698,5158900.0],["2005-09-13",18.502,18.5586,18.1181,18.2817,3585600.0],["2005-09-14",18.3069,18.3447,18.0741,18.1748,1723600.0],["2005-09-15",18.2503,18.3384,17.9482,18.1873,1254600.0],["2005-09-16",18.3761,18.4076,18.1055,18.244,3650700.0],["2005-09-19",18.244,18.2817,18.1307,18.2629,1678800.0],["2005-09-20",18.3384,19.1691,18.3132,18.5272,4001500.0],["2005-09-21",18.4328,19.0369,18.3698,18.4139,3601900.0],["2005-09-22",18.4391,18.911,18.3887,18.8985,2698000.0],["2005-09-23",18.8922,19.0369,18.4391,18.502,3634300.0],["2005-09-26",18.5712,18.8985,18.4705,18.653,2543500.0],["2005-09-27",18.716,18.7474,18.4202,18.6593,1592100.0],["2005-09-28",18.7726,18.9111,18.4328,18.6782,1482300.0],["2005-09-29",18.6341,19.1942,18.5523,19.1879,3132700.0],["2005-09-30",19.0999,19.1376,18.8796,19.125,2002400.0],["2005-10-03",18.9111,19.0055,18.7223,18.7474,3557100.0],["2005-10-04",18.8355,19.1628,18.8041,18.8481,4034600.0],["2005-10-05",18.7474,19.1313,18.6467,18.8796,2186000.0],["2005-10-06",18.8607,19.0684,18.7537,18.8985,3206500.0],["2005-10-07",18.8922,19.0055,18.6027,18.6719,2332000.0],["2005-10-10",18.7663,18.8607,18.609,18.6404,1068500.0],["2005-10-11",18.6342,18.6971,18.5335,18.5964,1668700.0],["2005-10-12",18.502,18.7223,18.288,18.351,2122500.0],["2005-10-13",18.218,18.6105,17.9395,18.5219,2493400.0],["2005-10-14",18.5345,18.6358,18.256,18.275,2106000.0],["2005-10-17",18.2433,18.2623,17.9015,18.18,3497400.0],["2005-10-18",18.237,18.294,18.0661,18.0788,2220900.0],["2005-10-19",17.9965,18.4269,17.9838,18.4206,2803000.0],["2005-10-20",18.4206,18.6485,18.1104,18.2433,2052600.0],["2005-10-21",18.2433,18.313,17.7433,17.9458,2448200.0],["2005-10-24",18.0408,18.313,17.9395,18.2623,2456400.0],["2005-10-25",18.256,18.351,17.9711,18.1547,1966500.0],["2005-10-26",18.0851,18.2813,18.0155,18.0281,1326900.0],["2005-10-27",18.0598,18.3573,18.0028,18.1674,1269600.0],["2005-10-28",18.313,18.5092,18.2054,18.3573,2127900.0],["2005-10-31",18.4016,18.5282,18.1737,18.4522,2825000.0],["2005-11-01",17.8825,18.1041,16.9583,18.0408,3757500.0],["2005-11-02",17.9712,18.2623,17.9395,18.1674,2070700.0],["2005-11-03",18.1357,18.2877,18.0218,18.256,1531000.0],["2005-11-04",18.294,18.4649,18.0661,18.294,1368000.0],["2005-11-07",18.3826,18.3953,18.1547,18.1611,1904500.0],["2005-11-08",18.1611,18.1611,17.9268,18.0661,2407100.0],["2005-11-09",17.9775,18.0534,17.8509,17.8889,1917600.0],["2005-11-10",17.9268,18.3826,17.7749,18.3446,1975600.0],["2005-11-11",18.3889,18.5219,18.3763,18.5029,1641600.0],["2005-11-14",18.5598,18.9017,18.4839,18.813,2362700.0],["2005-11-15",18.7054,18.7624,18.2244,18.3193,3516500.0],["2005-11-16",18.4079,18.4839,18.218,18.237,1883900.0],["2005-11-17",18.332,18.5662,18.2687,18.5219,1373400.0],["2005-11-18",18.7371,18.851,18.5219,18.7877,2929600.0],["2005-11-21",18.8321,19.1486,18.7308,18.9966,3160800.0],["2005-11-22",18.9523,19.4271,18.8004,19.3764,3752200.0],["2005-11-23",19.4081,20.3133,19.3954,20.2437,5671600.0],["2005-11-25",20.193,20.4779,20.1044,20.3006,1667700.0],["2005-11-28",20.3006,20.4272,20.0031,20.1677,3585200.0],["2005-11-29",20.0981,20.2247,19.7562,19.7626,3827900.0],["2005-11-30",19.8512,19.9398,19.503,19.5537,3453600.0],["2005-12-01",19.8765,20.2563,19.7816,20.1297,3127600.0],["2005-12-02",20.1867,20.6425,20.136,20.5222,4012900.0],["2005-12-05",20.0981,20.4146,20.0664,20.2816,2838300.0],["2005-12-06",20.4146,20.8893,20.4146,20.7311,4498800.0],["2005-12-07",20.5918,20.8134,20.2816,20.4272,3421300.0],["2005-12-08",20.3006,20.4652,20.1107,20.4082,2777400.0],["2005-12-09",20.4462,20.8893,20.4209,20.6614,2262100.0],["2005-12-12",20.6931,20.883,20.2247,20.3829,2331700.0],["2005-12-13",20.3386,20.7121,20.2373,20.6614,2295200.0],["2005-12-14",20.6171,20.7121,20.3259,20.3259,3240900.0],["2005-12-15",20.4146,20.5348,20.1297,20.4019,3606800.0],["2005-12-16",20.5475,20.6678,20.3639,20.3829,3503400.0],["2005-12-19",20.5728,20.6045,20.2563,20.3892,2818900.0],["2005-12-20",20.5222,20.6361,20.4589,20.5728,2798600.0],["2005-12-21",20.6931,20.8197,20.5918,20.6741,2973900.0],["2005-12-22",20.7627,20.9463,20.5855,20.9463,2354600.0],["2005-12-23",20.8893,20.959,20.6868,20.9273,1130500.0],["2005-12-27",21.0792,21.1552,20.3639,20.4272,2526400.0],["2005-12-28",20.3639,20.5602,20.2057,20.4842,1415800.0],["2005-12-29",20.5538,20.5538,20.1677,20.2183,1753500.0],["2005-12-30",20.0981,20.212,19.7689,20.1044,1804500.0],["2006-01-03",20.2563,20.4082,19.9208,20.1804,3008500.0],["2006-01-04",20.212,20.2816,20.1424,20.193,3669000.0],["2006-01-05",20.123,20.3903,20.1103,20.3648,2401600.0],["2006-01-06",20.5049,20.6258,20.333,20.613,2606900.0],["2006-01-09",20.5494,20.7149,20.5494,20.7149,2404700.0],["2006-01-10",20.5876,20.6258,20.2885,20.473,3297700.0],["2006-01-11",20.5494,20.8294,20.5367,20.8294,2635900.0],["2006-01-12",20.7021,20.753,20.3267,20.3712,2749400.0],["2006-01-13",20.4667,20.613,20.3012,20.4221,1667100.0],["2006-01-17",20.333,20.3712,20.1167,20.2758,1435600.0],["2006-01-18",20.0912,20.2567,19.9957,20.0148,1693400.0],["2006-01-19",20.0085,20.0657,19.7221,19.8048,2710300.0],["2006-01-20",19.8048,19.8557,19.4102,19.5057,2639600.0],["2006-01-23",19.5057,19.9194,19.092,19.6775,2858700.0],["2006-01-24",19.6839,19.8875,19.6712,19.703,1450900.0],["2006-01-25",19.7921,19.8175,19.4421,19.633,2032500.0],["2006-01-26",19.7348,19.9257,19.6266,19.633,2148300.0],["2006-01-27",19.633,19.7984,19.4802,19.6521,2278900.0],["2006-01-30",19.6648,19.7284,19.4612,19.4739,1849800.0],["2006-01-31",19.5184,19.5757,19.1048,19.3402,3581600.0],["2006-02-01",19.3784,19.4102,19.0539,19.1684,2487400.0],["2006-02-02",19.1048,19.2575,18.8948,19.092,2699500.0],["2006-02-03",18.9329,19.423,18.9329,19.2702,2037400.0],["2006-02-06",19.2511,19.2893,19.1239,19.2193,2397800.0],["2006-02-07",19.1175,19.2639,18.9839,18.9966,1375800.0],["2006-02-08",18.9648,19.7794,18.9648,19.7539,2513900.0],["2006-02-09",19.7539,19.9066,19.5693,19.8239,3045600.0],["2006-02-10",19.8366,20.0912,19.633,20.0594,3068200.0],["2006-02-13",19.8557,20.0148,19.7157,19.8685,2249000.0],["2006-02-14",19.092,19.6903,18.4875,18.9075,10347600.0],["2006-02-15",18.9075,18.9329,18.5638,18.7547,5135600.0],["2006-02-16",18.7611,19.3975,18.7102,19.2766,3520100.0],["2006-02-17",19.2193,19.2448,18.952,18.9648,2967700.0],["2006-02-21",19.0348,19.0411,18.7548,18.7675,1937400.0],["2006-02-22",18.8502,19.0602,18.8311,18.9966,2093600.0],["2006-02-23",18.9966,19.0539,18.9138,18.9775,1815000.0],["2006-02-24",18.9457,19.2193,18.9393,19.092,1698800.0],["2006-02-27",19.0093,19.6648,19.0093,19.6075,4823600.0],["2006-02-28",19.6075,19.7157,19.4802,19.6712,3050200.0],["2006-03-01",19.633,19.7221,19.4039,19.6648,2698200.0],["2006-03-02",19.5693,19.9766,19.5693,19.913,3178900.0],["2006-03-03",19.7921,20.0466,19.6012,19.8875,3393600.0],["2006-03-06",19.7921,19.8175,19.6012,19.6712,1425400.0],["2006-03-07",19.563,19.6203,19.4166,19.6075,3806600.0],["2006-03-08",19.493,19.703,19.423,19.6966,2192100.0],["2006-03-09",19.6648,19.6966,19.4484,19.5057,1521500.0],["2006-03-10",19.633,19.6393,19.3402,19.3721,2776000.0],["2006-03-13",19.3784,19.4102,19.2193,19.2511,2385500.0],["2006-03-14",19.2193,19.283,19.1748,19.2575,2676500.0],["2006-03-15",19.1684,19.1875,18.9075,19.1111,3097300.0],["2006-03-16",19.1239,19.2575,19.0157,19.1175,2610300.0],["2006-03-17",19.1939,19.2384,19.0539,19.1239,2100400.0],["2006-03-20",19.1239,19.563,19.0539,19.4421,2444400.0],["2006-03-21",19.5057,19.6903,19.4484,19.5439,2405700.0],["2006-03-22",19.4675,19.5375,19.2893,19.4739,2012300.0],["2006-03-23",19.5375,19.5821,19.1493,19.1811,2656700.0],["2006-03-24",19.1111,19.1557,18.9266,19.1111,2389800.0],["2006-03-27",19.1239,19.3211,19.1239,19.1875,1891300.0],["2006-03-28",19.1493,19.1875,18.7293,18.7675,4237000.0],["2006-03-29",18.7102,18.882,18.6975,18.7102,2599800.0],["2006-03-30",18.6466,18.7293,18.4175,18.6529,3315500.0],["2006-03-31",18.6529,18.7993,18.5638,18.6847,1684700.0],["2006-04-03",18.7102,18.8248,18.5638,18.7357,2785100.0],["2006-04-04",18.6975,18.8566,18.6529,18.7738,2999800.0],["2006-04-05",18.8186,18.9275,18.729,18.8827,3068100.0],["2006-04-06",18.7354,18.8891,18.5306,18.7866,2443700.0],["2006-04-07",18.7866,18.8699,18.569,18.7418,1993600.0],["2006-04-10",18.7546,18.8635,18.6586,18.7546,1838300.0],["2006-04-11",18.7546,19.0171,18.5626,18.6586,2409700.0],["2006-04-12",18.6266,18.6394,18.3386,18.4346,1695300.0],["2006-04-13",18.3386,18.665,18.2618,18.569,1830700.0],["2006-04-17",18.7226,19.0299,18.6138,19.0171,3046400.0],["2006-04-18",19.0427,19.3627,18.9723,19.2667,8024100.0],["2006-04-19",19.1899,19.4587,19.1579,19.3947,1729400.0],["2006-04-20",19.3755,19.6252,19.3563,19.4011,2251400.0],["2006-04-21",19.5484,19.8876,19.4459,19.8172,5402700.0],["2006-04-24",19.7596,19.8812,19.5419,19.638,2595100.0],["2006-04-25",20.0284,20.0284,19.3499,19.3819,2510900.0],["2006-04-26",19.4587,19.6828,19.4523,19.6444,2712700.0],["2006-04-27",19.5227,19.8428,19.4203,19.7084,4185900.0],["2006-04-28",19.5868,19.7532,19.5291,19.6316,3017200.0],["2006-05-01",19.6316,19.8428,19.5099,19.6188,2860000.0],["2006-05-02",19.5996,19.7532,19.2667,19.3307,3940100.0],["2006-05-03",18.5946,19.6636,18.5946,19.2603,6086300.0],["2006-05-04",19.3499,19.5163,19.2987,19.3627,2660500.0],["2006-05-05",19.3627,19.4587,19.1643,19.2091,4420000.0],["2006-05-08",19.2155,19.3051,18.9019,18.9211,2816900.0],["2006-05-09",18.9851,19.2155,18.9467,19.0747,2264700.0],["2006-05-10",19.0427,19.1387,18.9531,19.0683,2012800.0],["2006-05-11",18.9787,19.0363,18.6202,18.7162,1784400.0],["2006-05-12",18.7162,18.7418,18.4794,18.4986,1901600.0],["2006-05-15",18.4026,18.6074,18.377,18.537,2297200.0],["2006-05-16",18.5626,18.6458,18.4538,18.473,3081100.0],["2006-05-17",18.3706,18.4026,18.153,18.1786,2453600.0],["2006-05-18",18.1786,18.441,18.1466,18.1786,3896300.0],["2006-05-19",18.0825,18.3322,17.9993,18.2682,3035700.0],["2006-05-22",18.153,18.249,17.9929,18.0505,1996200.0],["2006-05-23",18.0569,18.2042,17.9161,17.9289,2000800.0],["2006-05-24",17.8713,18.0121,17.7433,17.9225,2832300.0],["2006-05-25",18.1722,18.2874,17.9417,18.2106,3023600.0],["2006-05-26",18.3066,18.3066,17.9929,18.0953,2216000.0],["2006-05-30",18.0185,18.0313,17.8009,17.8521,2388600.0],["2006-05-31",17.9225,18.0313,17.8073,17.9417,2217500.0],["2006-06-01",17.9929,18.121,17.8777,18.0697,1904200.0],["2006-06-02",18.1466,18.1914,18.0185,18.121,2564300.0],["2006-06-05",18.0377,18.121,17.9417,18.0633,2975300.0],["2006-06-06",18.1145,18.1594,17.9033,18.0505,4616200.0],["2006-06-07",18.1466,18.1722,17.9609,18.0185,3233500.0],["2006-06-08",17.8841,17.9801,17.5705,17.8713,2704800.0],["2006-06-09",17.8585,17.9225,17.7049,17.8201,1882500.0],["2006-06-12",17.8585,17.8969,17.6793,17.7241,1296700.0],["2006-06-13",17.7177,17.8265,17.6025,17.6601,2374900.0],["2006-06-14",17.6025,17.7177,17.5065,17.7113,2764300.0],["2006-06-15",17.7177,17.9865,17.6409,17.9097,2037100.0],["2006-06-16",17.8329,17.9033,17.6025,17.6281,2384000.0],["2006-06-19",17.6409,17.7369,17.4745,17.5065,1746600.0],["2006-06-20",17.5129,17.6921,17.4745,17.5449,1558700.0],["2006-06-21",17.5257,17.5705,17.276,17.3401,1966600.0],["2006-06-22",17.2952,17.3464,17.1288,17.1736,2457200.0],["2006-06-23",17.0648,17.1416,16.9752,17.0264,1977600.0],["2006-06-26",17.0264,17.084,16.8408,16.8984,2812600.0],["2006-06-27",16.8984,16.9496,16.5783,16.5911,9670100.0],["2006-06-28",16.7064,17.2888,16.6807,17.2568,4641900.0],["2006-06-29",17.3465,17.3977,17.1928,17.3401,3702200.0],["2006-06-30",17.3208,17.3464,17.212,17.212,2353300.0],["2006-07-03",17.2504,17.2824,17.1544,17.2376,803800.0],["2006-07-05",17.1861,17.2183,16.9735,17.0251,1868400.0],["2006-07-06",16.98,17.2119,16.9735,17.1796,1272000.0],["2006-07-07",17.1346,17.2441,17.0444,17.1732,2344200.0],["2006-07-10",17.141,17.2634,17.0379,17.0444,1481100.0],["2006-07-11",16.9478,16.9606,16.806,16.8898,1503400.0],["2006-07-12",16.8254,16.9993,16.6772,16.7545,1627900.0],["2006-07-13",16.7159,16.8125,16.6708,16.7416,1557000.0],["2006-07-14",16.7159,16.7674,16.5613,16.7159,2103900.0],["2006-07-17",16.6708,16.7738,16.5484,16.5484,1730100.0],["2006-07-18",16.5548,16.6643,16.3165,16.4389,1675300.0],["2006-07-19",16.4453,16.9027,16.4453,16.8576,1753800.0],["2006-07-20",16.8254,16.8898,16.4711,16.4711,2230700.0],["2006-07-21",16.6514,16.7287,16.4968,16.6643,1841800.0],["2006-07-24",16.6514,16.9671,16.5484,16.922,1932400.0],["2006-07-25",16.98,16.9864,16.5484,16.5548,3571300.0],["2006-07-26",16.6257,17.6434,16.6257,17.4244,6169700.0],["2006-07-27",17.5339,17.6112,17.2827,17.3471,2507000.0],["2006-07-28",17.3471,18.075,17.2634,17.753,4737500.0],["2006-07-31",17.6112,17.6112,17.083,17.4115,3394100.0],["2006-08-01",17.2956,17.3922,17.1023,17.2698,1827200.0],["2006-08-02",17.2119,17.4309,17.141,17.3214,2701200.0],["2006-08-03",15.6208,16.8382,15.4598,16.7609,18698200.0],["2006-08-04",16.6321,16.7094,15.9235,16.1039,10573800.0],["2006-08-07",15.9944,16.1619,15.872,16.149,4950900.0],["2006-08-08",16.1941,16.426,16.1232,16.3165,3226900.0],["2006-08-09",16.3616,16.484,15.8913,15.9558,2485400.0],["2006-08-10",15.9751,16.1232,15.8913,16.0717,1657400.0],["2006-08-11",16.0073,16.0975,15.9686,16.0975,2183500.0],["2006-08-14",16.2327,16.2843,16.1748,16.2199,1858100.0],["2006-08-15",16.3809,16.4067,16.2456,16.368,2190700.0],["2006-08-16",16.5226,16.5226,16.3036,16.4518,2202400.0],["2006-08-17",16.4904,16.5999,16.3229,16.5613,970700.0],["2006-08-18",16.5677,16.6063,16.4324,16.4904,1482100.0],["2006-08-21",16.4904,16.5162,16.4067,16.4453,648900.0],["2006-08-22",16.4711,16.5677,16.3938,16.4324,1998800.0],["2006-08-23",16.4904,16.5419,16.3229,16.5226,1463700.0],["2006-08-24",16.5548,16.7545,16.5548,16.6514,1269200.0],["2006-08-25",16.587,16.7481,16.5097,16.5226,1007100.0],["2006-08-28",16.5226,16.806,16.4711,16.7416,1631400.0],["2006-08-29",16.7609,16.8254,16.5226,16.6192,2282300.0],["2006-08-30",16.703,17.0573,16.6708,16.98,1999600.0],["2006-08-31",16.9027,17.0186,16.7674,16.8511,1669800.0],["2006-09-01",16.9671,17.0508,16.8447,16.9413,807900.0],["2006-09-05",16.9478,17.0315,16.8125,16.9091,1526000.0],["2006-09-06",16.8833,17.0573,16.864,16.8962,2033000.0],["2006-09-07",16.8898,16.9155,16.6514,16.7738,1528200.0],["2006-09-08",16.8769,16.9606,16.7545,16.9027,862900.0],["2006-09-11",16.8898,16.9928,16.7287,16.9413,1264400.0],["2006-09-12",17.0251,17.4953,17.0057,17.4695,2347300.0],["2006-09-13",17.4695,17.6821,17.3922,17.6241,2569500.0],["2006-09-14",17.5468,17.6241,17.4566,17.5211,1227300.0],["2006-09-15",17.695,18.0364,17.6757,17.8367,3310300.0],["2006-09-18",17.914,17.9526,17.7723,17.914,2154000.0],["2006-09-19",17.914,18.9962,17.7207,18.6805,4300700.0],["2006-09-20",18.5195,18.6354,17.9913,18.1137,5342900.0],["2006-09-21",18.1266,18.2425,17.9655,17.9784,2309300.0],["2006-09-22",18.0879,18.4551,18.0622,18.2618,2886200.0],["2006-09-25",18.4035,18.5131,18.0557,18.3134,1921300.0],["2006-09-26",18.3971,18.5066,18.1588,18.41,1509200.0],["2006-09-27",18.3842,18.5517,18.1974,18.2618,1510300.0],["2006-09-28",18.3585,18.4486,18.1459,18.2296,2288500.0],["2006-09-29",18.1652,18.3198,18.075,18.133,1749000.0],["2006-10-02",18.017,18.1072,17.7336,17.798,2101400.0],["2006-10-03",17.8753,17.972,17.7207,17.8689,2138800.0],["2006-10-04",17.9075,18.0364,17.7658,17.9075,2471300.0],["2006-10-05",17.8302,17.9977,17.8302,17.8753,1666800.0],["2006-10-06",17.8625,18.075,17.8109,18.0235,3546000.0],["2006-10-09",17.9269,17.9977,17.6821,17.8753,1591800.0],["2006-10-10",17.9269,17.9848,17.798,17.9075,1737100.0],["2006-10-11",17.8174,17.8238,17.5661,17.8045,3480800.0],["2006-10-12",17.9471,17.9989,17.7397,17.811,3757800.0],["2006-10-13",17.8887,17.9924,17.7073,17.7202,3405600.0],["2006-10-16",18.2128,18.4267,18.1221,18.4073,5585800.0],["2006-10-17",18.4073,18.4137,18.161,18.336,2512100.0],["2006-10-18",18.4008,18.4721,18.2323,18.4656,1891100.0],["2006-10-19",18.3295,18.4267,18.2387,18.3943,1355000.0],["2006-10-20",18.4785,18.5369,18.148,18.3295,2430900.0],["2006-10-23",18.3554,18.835,18.2776,18.835,2634200.0],["2006-10-24",18.835,18.8998,18.6795,18.8415,2462200.0],["2006-10-25",18.8934,18.9711,18.6924,18.9647,1595000.0],["2006-10-26",19.0295,19.0295,18.673,18.9776,1591600.0],["2006-10-27",19.036,19.2239,18.8674,19.0554,2830700.0],["2006-10-30",19.1721,19.2952,18.8934,19.0295,3766600.0],["2006-10-31",19.185,19.2693,18.9323,19.0813,2537600.0],["2006-11-01",19.2174,19.8332,19.0878,19.7035,5431000.0],["2006-11-02",19.5091,19.6971,19.4378,19.6971,2344400.0],["2006-11-03",19.8267,19.9174,19.5934,19.7489,1886700.0],["2006-11-06",19.8591,20.0795,19.8332,20.0535,2047700.0],["2006-11-07",20.0924,20.3841,20.0795,20.2869,3789100.0],["2006-11-08",20.1961,20.585,20.0924,20.5591,2183900.0],["2006-11-09",20.5267,20.6628,20.3582,20.4748,2669000.0],["2006-11-10",20.5785,20.7535,20.4748,20.6952,2382900.0],["2006-11-13",20.6628,20.7406,20.5267,20.5461,1554200.0],["2006-11-14",20.5785,20.7795,20.5656,20.6498,4540200.0],["2006-11-15",20.76,20.9415,20.6433,20.8183,1991600.0],["2006-11-16",20.9609,21.0193,20.6758,20.8767,2142400.0],["2006-11-17",20.9091,20.9609,20.6757,20.7989,3263600.0],["2006-11-20",20.76,21.0452,20.6239,20.8183,2358200.0],["2006-11-21",20.8248,20.8378,20.6822,20.7406,2032800.0],["2006-11-22",20.7017,20.7406,20.5785,20.7017,1989300.0],["2006-11-24",20.4165,20.7859,20.3906,20.6498,634200.0],["2006-11-27",20.5656,20.6563,20.3387,20.3647,1252900.0],["2006-11-28",20.1961,20.248,19.9952,20.1767,2295000.0],["2006-11-29",20.1572,20.4683,20.1572,20.4683,1092100.0],["2006-11-30",20.4165,20.4684,20.0471,20.3647,2247800.0],["2006-12-01",20.3387,20.3776,20.0924,20.2026,2394100.0],["2006-12-04",20.2869,20.5785,20.248,20.5202,1863900.0],["2006-12-05",20.4619,20.6758,20.3711,20.6109,1732600.0],["2006-12-06",20.6693,20.7082,20.5332,20.6563,2157900.0],["2006-12-07",20.4489,20.7924,20.3906,20.6109,4009100.0],["2006-12-08",20.6693,20.7082,20.3193,20.3841,3148200.0],["2006-12-11",20.3193,20.3517,20.1313,20.2091,2107300.0],["2006-12-12",20.1184,20.2156,20.0276,20.1248,2691600.0],["2006-12-13",20.1572,20.2285,19.71,19.8202,3061200.0],["2006-12-14",19.9498,20.2545,19.9045,20.073,2536000.0],["2006-12-15",20.0276,20.1054,19.8137,19.8785,3726400.0],["2006-12-18",19.9758,20.1184,19.8202,19.8332,1391400.0],["2006-12-19",19.6971,19.8137,19.6063,19.7035,1988600.0],["2006-12-20",19.6906,19.7295,19.4767,19.5609,1468800.0],["2006-12-21",19.548,19.5869,19.4443,19.4832,1389200.0],["2006-12-22",19.386,20.2091,19.2823,19.7619,2972000.0],["2006-12-26",19.71,19.8721,19.6063,19.8072,1319100.0],["2006-12-27",19.898,20.2674,19.8267,20.073,1893600.0],["2006-12-28",20.0795,20.1119,19.8461,19.9109,1172500.0],["2006-12-29",20.06,20.4165,19.6776,19.8721,4007500.0],["2007-01-03",20.0924,20.4359,20.0406,20.2609,3277400.0],["2007-01-04",20.3322,20.5785,20.0795,20.5008,2960300.0],["2007-01-05",20.3971,20.4165,20.0924,20.3128,2640500.0],["2007-01-08",20.1961,20.2869,20.0082,20.1184,2906000.0],["2007-01-09",20.1248,20.423,20.06,20.1767,2216500.0],["2007-01-10",20.0924,20.2415,19.9239,20.2091,1966600.0],["2007-01-11",20.2026,20.3128,20.1508,20.2285,1803200.0],["2007-01-12",20.06,20.3646,19.7165,20.3258,2996000.0],["2007-01-16",20.3193,20.3646,20.1313,20.3128,1950500.0],["2007-01-17",20.3517,20.3517,19.9434,20.0211,1743300.0],["2007-01-18",20.0211,20.1248,19.8137,19.8202,1640300.0],["2007-01-19",19.8656,19.9498,19.6063,19.8591,1978000.0],["2007-01-22",19.9047,19.9765,19.7613,19.8265,2324800.0],["2007-01-23",19.8591,19.8917,19.6961,19.7743,1321200.0],["2007-01-24",19.8265,19.846,19.5721,19.6178,2546700.0],["2007-01-25",19.6308,19.6765,19.2526,19.3047,3151700.0],["2007-01-26",19.3113,19.4547,19.1547,19.4091,3767900.0],["2007-01-29",19.5004,19.5982,19.3504,19.4156,1542200.0],["2007-01-30",19.4352,19.5004,19.2069,19.2982,1956700.0],["2007-01-31",19.2982,19.4026,19.2134,19.2395,2259400.0],["2007-02-01",19.5656,19.6765,19.2395,19.5265,5732500.0],["2007-02-02",19.4808,19.5134,18.9721,19.1156,4426600.0],["2007-02-05",19.1091,19.2786,19.0634,19.1352,1971500.0],["2007-02-06",19.0178,19.246,18.8808,19.0765,2185200.0],["2007-02-07",19.0699,19.2004,19.0243,19.0699,2152100.0],["2007-02-08",18.9852,19.1808,18.946,19.1221,2182600.0],["2007-02-09",19.1743,19.4873,19.1221,19.233,3391400.0],["2007-02-12",19.2395,19.533,19.2395,19.4547,2861100.0],["2007-02-13",19.6243,19.8852,19.1026,19.1352,6484600.0],["2007-02-14",19.2069,19.2852,19.0699,19.1613,2337800.0],["2007-02-15",19.1221,19.6439,19.1221,19.6308,5025700.0],["2007-02-16",19.5526,19.7417,19.5526,19.6634,2449300.0],["2007-02-20",19.683,19.7678,19.6113,19.6569,2039400.0],["2007-02-21",19.5787,19.6308,19.383,19.4026,2158700.0],["2007-02-22",19.4026,19.5982,19.3439,19.5526,2327500.0],["2007-02-23",19.4743,19.7613,19.3895,19.4482,2028200.0],["2007-02-26",19.4221,19.5787,19.4221,19.5656,2149900.0],["2007-02-27",19.4678,19.6308,19.0243,19.096,5551800.0],["2007-02-28",19.1743,19.4352,19.0895,19.1873,2854000.0],["2007-03-01",18.9917,19.1939,18.8547,19.1482,2863000.0],["2007-03-02",19.1482,19.3243,18.9852,19.1352,2241300.0],["2007-03-05",18.946,19.1678,18.8939,18.8939,2643000.0],["2007-03-06",18.946,19.083,18.8352,19.0504,2209800.0],["2007-03-07",18.946,19.0569,18.796,18.8091,1978200.0],["2007-03-08",18.9852,19.2069,18.9069,19.0308,2277400.0],["2007-03-09",19.07,19.2721,18.8808,18.946,1789900.0],["2007-03-12",18.9134,18.9591,18.796,18.9004,1300200.0],["2007-03-13",18.7047,18.9199,18.5678,18.5808,2914100.0],["2007-03-14",18.5091,18.8091,18.4569,18.7439,3120900.0],["2007-03-15",18.6982,18.9069,18.6852,18.8156,2026500.0],["2007-03-16",18.8613,19.0895,18.7569,18.8156,2442500.0],["2007-03-19",18.8612,18.9721,18.6265,18.8678,1487100.0],["2007-03-20",18.8352,19.0504,18.7373,18.9852,1121400.0],["2007-03-21",18.933,19.2721,18.8482,19.1939,2241500.0],["2007-03-22",19.2982,19.3569,19.1026,19.3047,3025500.0],["2007-03-23",19.3113,19.533,19.2852,19.5069,2774100.0],["2007-03-26",19.4287,19.4939,19.2134,19.4352,1618600.0],["2007-03-27",19.3047,19.4091,18.9786,18.9786,1911600.0],["2007-03-28",18.9982,19.2656,18.8743,19.0765,5267000.0],["2007-03-29",19.2395,19.2982,19.1026,19.2395,2138900.0],["2007-03-30",19.2395,19.3047,18.9395,19.1026,2169200.0],["2007-04-02",19.1091,19.2069,18.9917,19.1221,2706700.0],["2007-04-03",19.2534,19.4635,19.2009,19.4503,1791600.0],["2007-04-04",19.3847,19.3847,19.2009,19.2928,1347800.0],["2007-04-05",19.2272,19.3584,19.1812,19.26,1063900.0],["2007-04-09",19.2337,19.4438,19.109,19.1878,1856600.0],["2007-04-10",19.1418,19.3978,19.0762,19.3781,2092100.0],["2007-04-11",19.4635,19.6867,19.3913,19.4635,3566200.0],["2007-04-12",19.365,19.4832,19.2075,19.3847,2245400.0],["2007-04-13",19.6932,19.7064,19.4044,19.6604,3889200.0],["2007-04-16",19.6735,19.9689,19.5882,19.9427,3506100.0],["2007-04-17",19.9361,20.9405,19.7523,20.6779,8799400.0],["2007-04-18",20.6779,21.1046,20.3168,20.7763,7781400.0],["2007-04-19",20.4284,20.8486,20.4284,20.7501,2864400.0],["2007-04-20",21.0717,21.2293,20.8026,21.0652,4270500.0],["2007-04-23",21.2687,21.2687,20.796,20.9076,2478700.0],["2007-04-24",20.9995,21.0849,20.7567,21.0258,3594000.0],["2007-04-25",21.0127,21.098,20.6188,21.0389,2626800.0],["2007-04-26",20.9995,21.2752,20.9667,21.0914,3490800.0],["2007-04-27",21.0258,21.4984,20.9011,21.2752,3811200.0],["2007-04-30",21.1899,21.3015,20.7698,20.8486,3731000.0],["2007-05-01",20.9142,21.0061,20.6779,20.947,3329800.0],["2007-05-02",20.993,21.1571,20.9405,21.098,2001900.0],["2007-05-03",21.0783,21.1636,20.9405,21.098,1731100.0],["2007-05-04",21.098,21.4525,21.0192,21.0849,2732000.0],["2007-05-07",21.1965,21.249,20.8354,20.9602,2186100.0],["2007-05-08",20.4153,20.8748,20.3497,20.435,5298000.0],["2007-05-09",20.7304,20.9076,20.3562,20.6451,5884200.0],["2007-05-10",20.5466,20.8092,20.4416,20.4678,2341300.0],["2007-05-11",20.3497,20.4481,20.0805,20.2578,2554300.0],["2007-05-14",20.2512,20.4678,20.0543,20.2643,2081100.0],["2007-05-15",20.1659,20.5532,20.1199,20.3365,2396200.0],["2007-05-16",20.3103,20.3234,20.028,20.2709,2843300.0],["2007-05-17",20.133,20.3497,20.1068,20.2906,2151200.0],["2007-05-18",20.3891,20.6122,20.3431,20.5335,2474700.0],["2007-05-21",20.5335,20.8223,20.4416,20.6582,2389500.0],["2007-05-22",20.7895,20.7895,20.481,20.6516,1775000.0],["2007-05-23",20.7304,21.9645,20.7173,21.6822,7860700.0],["2007-05-24",21.8267,21.8267,21.4262,21.6297,3858800.0],["2007-05-25",21.6035,21.8464,21.5116,21.7479,3984600.0],["2007-05-29",21.3671,21.7938,21.1768,21.6625,4000300.0],["2007-05-30",21.5772,21.807,21.4984,21.7873,3778800.0],["2007-05-31",21.7676,21.9186,21.5509,21.5509,4686500.0],["2007-06-01",21.6625,21.6822,21.2687,21.3015,2843800.0],["2007-06-04",21.1505,21.5969,21.1046,21.4131,3627900.0],["2007-06-05",21.354,21.4,21.1046,21.1177,2636400.0],["2007-06-06",21.0061,21.1899,21.0061,21.1177,2772600.0],["2007-06-07",21.0389,21.1965,20.5663,20.6188,2951800.0],["2007-06-08",20.6057,20.6648,20.4481,20.6451,2423000.0],["2007-06-11",20.5663,20.7304,20.4153,20.6713,1789900.0],["2007-06-12",20.5794,20.5991,20.1856,20.2512,4631900.0],["2007-06-13",20.3891,22.2533,20.2118,20.3037,4627200.0],["2007-06-14",20.3497,20.5072,20.284,20.3431,2328400.0],["2007-06-15",20.5335,20.8945,20.5335,20.7895,4847300.0],["2007-06-18",20.7764,21.098,20.7435,20.8814,3362000.0],["2007-06-19",21.2227,21.4131,21.1702,21.2096,2790100.0],["2007-06-20",21.1374,21.1374,20.9076,20.9405,2510900.0],["2007-06-21",20.842,21.1374,20.8157,21.1177,3337000.0],["2007-06-22",21.0455,21.0455,20.6188,20.6516,2818200.0],["2007-06-25",20.5466,20.7829,20.1921,20.4941,2843300.0],["2007-06-26",20.5203,20.6451,20.284,20.3365,2449700.0],["2007-06-27",20.2512,20.2512,19.8442,20.133,4068700.0],["2007-06-28",20.0477,20.3497,19.9427,20.2118,1786800.0],["2007-06-29",19.9361,20.3497,19.9361,20.2709,3222600.0],["2007-07-02",20.2381,20.481,20.2184,20.4088,2428500.0],["2007-07-03",20.4088,20.7258,20.4021,20.706,2141900.0],["2007-07-05",20.706,20.8314,20.5937,20.6795,2483600.0],["2007-07-06",20.5739,20.805,20.4946,20.7654,2228600.0],["2007-07-09",20.6069,20.8711,20.488,20.805,2311500.0],["2007-07-10",20.6333,20.7456,20.4286,20.4286,2345000.0],["2007-07-11",20.422,20.5276,20.2436,20.4088,2189600.0],["2007-07-12",20.4616,20.6531,20.3889,20.6069,2454000.0],["2007-07-13",20.488,20.6994,20.4682,20.6399,2000500.0],["2007-07-16",20.5607,20.7456,20.4748,20.6465,1433100.0],["2007-07-17",20.6729,20.7786,20.5012,20.5012,1759600.0],["2007-07-18",20.488,20.5144,20.2172,20.3691,2616000.0],["2007-07-19",20.3889,20.5474,20.2634,20.3229,2194400.0],["2007-07-20",20.3163,20.3163,19.8605,19.9464,4341200.0],["2007-07-23",19.9794,20.0719,19.8606,19.9266,2816500.0],["2007-07-24",19.8209,19.9927,19.3784,19.4841,3735500.0],["2007-07-25",19.7086,19.8473,19.4444,19.6954,2925100.0],["2007-07-26",19.3718,19.5435,18.8302,18.9491,4703900.0],["2007-07-27",18.8566,18.9491,18.0971,18.1499,10720300.0],["2007-07-30",18.1631,18.7377,18.1301,18.4273,4989100.0],["2007-07-31",18.5858,18.7708,18.1697,18.1962,3140300.0],["2007-08-01",18.4934,18.817,18.1367,18.5924,7222100.0],["2007-08-02",18.6255,18.7377,18.1631,18.5132,3961500.0],["2007-08-03",18.5726,18.5726,17.7404,17.747,5955100.0],["2007-08-06",17.8263,18.315,17.2451,18.2622,5187100.0],["2007-08-07",17.2583,17.8659,16.6638,17.2451,14675400.0],["2007-08-08",17.6678,18.2028,17.2517,17.6347,7918400.0],["2007-08-09",17.6017,17.9055,17.3441,17.463,6443200.0],["2007-08-10",17.1922,18.2622,16.895,17.6347,7367000.0],["2007-08-13",17.6612,17.747,17.1724,17.2385,6399000.0],["2007-08-14",17.4564,17.6149,17.1394,17.2253,3963900.0],["2007-08-15",17.2649,17.7668,17.0073,17.0733,2883500.0],["2007-08-16",16.5119,17.3639,16.5119,17.3309,4183900.0],["2007-08-17",17.8461,18.0839,17.212,17.4696,5173900.0],["2007-08-20",17.5291,17.6678,17.2385,17.5093,1414900.0],["2007-08-21",17.4168,17.6942,17.4168,17.4696,2831500.0],["2007-08-22",17.6479,17.8197,17.4234,17.8131,2857300.0],["2007-08-23",17.8923,17.9584,17.3507,17.4432,1656500.0],["2007-08-24",17.4894,17.648,17.1922,17.5093,1906200.0],["2007-08-27",17.5885,17.9121,17.5885,17.6876,3607000.0],["2007-08-28",17.6149,17.6413,17.1658,17.1856,3260800.0],["2007-08-29",17.3045,17.3904,17.0865,17.3904,3554900.0],["2007-08-30",17.2186,17.6546,17.1724,17.4762,2524100.0],["2007-08-31",17.7008,17.7734,17.5159,17.6017,2247300.0],["2007-09-04",17.5159,17.8197,17.5026,17.7206,2654400.0],["2007-09-05",17.5026,17.7074,17.4366,17.5885,2304500.0],["2007-09-06",17.1724,17.7272,17.1724,17.6281,4121800.0],["2007-09-07",17.3838,17.5753,17.3045,17.3441,3734300.0],["2007-09-10",17.3904,17.4828,17.0403,17.2715,2498900.0],["2007-09-11",17.2781,17.5225,17.2715,17.4498,2198100.0],["2007-09-12",17.3705,17.496,17.2583,17.2649,1834600.0],["2007-09-13",17.4168,17.5092,17.3177,17.463,2001600.0],["2007-09-14",17.3243,17.4036,17.1064,17.2913,2390300.0],["2007-09-17",16.6242,16.7233,16.2477,16.2477,6719000.0],["2007-09-18",16.3468,16.6176,16.1817,16.4327,6628200.0],["2007-09-19",16.4591,17.1262,16.4591,16.611,6312400.0],["2007-09-20",16.5317,16.578,16.3072,16.327,4696100.0],["2007-09-21",16.4723,16.5119,16.2279,16.3997,4700100.0],["2007-09-24",16.4327,16.4855,16.3006,16.3798,3202200.0],["2007-09-25",15.8647,16.4855,15.8647,16.36,6031400.0],["2007-09-26",16.4063,16.6704,16.3072,16.5185,4020100.0],["2007-09-27",16.4987,16.7695,16.3468,16.7299,2704100.0],["2007-09-28",16.7497,16.8554,16.7101,16.8422,2855100.0],["2007-10-01",16.8752,17.0733,16.8091,17.0139,2417900.0],["2007-10-02",17.0403,17.146,16.9743,17.0073,1620000.0],["2007-10-03",16.9082,17.5423,16.9016,17.4498,3731100.0],["2007-10-04",17.5159,17.78,17.3177,17.3904,3350500.0],["2007-10-05",17.5885,17.7668,17.4036,17.681,4168100.0],["2007-10-08",17.6083,17.78,17.4036,17.4564,3293200.0],["2007-10-09",17.4564,17.5753,17.3772,17.5687,3438400.0],["2007-10-10",17.4696,17.8329,17.4696,17.7734,2971100.0],["2007-10-11",17.8865,17.9198,17.2812,17.3012,2889900.0],["2007-10-12",17.1947,17.4076,17.1282,17.2812,2345600.0],["2007-10-15",17.2213,17.3544,17.0151,17.1282,2158100.0],["2007-10-16",17.075,17.1282,16.8355,17.0085,2653600.0],["2007-10-17",17.0883,17.1216,16.6293,16.8755,2869300.0],["2007-10-18",16.769,16.7757,16.483,16.5163,3368700.0],["2007-10-19",16.4631,16.6959,16.1105,16.1637,4788700.0],["2007-10-22",16.33,17.075,16.1637,16.942,3622000.0],["2007-10-23",16.9087,17.075,16.5628,16.922,3610200.0],["2007-10-24",16.8023,17.1814,16.6959,17.1415,3131600.0],["2007-10-25",17.5007,17.5007,17.0418,17.1482,6120600.0],["2007-10-26",17.3544,17.4608,17.1282,17.3211,3198000.0],["2007-10-29",17.3278,17.3677,17.1681,17.3145,3020400.0],["2007-10-30",17.3411,17.6271,17.0551,17.1415,3018600.0],["2007-10-31",17.2613,17.4076,17.0551,17.2213,2937700.0],["2007-11-01",16.9353,17.0418,16.6826,16.8755,4174600.0],["2007-11-02",16.8954,16.9486,16.4098,16.8954,5721200.0],["2007-11-05",16.6626,17.0018,16.656,16.8821,4205900.0],["2007-11-06",16.9154,17.0817,16.7424,16.9619,4179700.0],["2007-11-07",16.6826,16.8954,16.0972,16.0972,5094900.0],["2007-11-08",16.2968,16.6293,15.3788,16.3101,8669700.0],["2007-11-09",16.1305,16.4963,15.5451,16.3034,4840600.0],["2007-11-12",16.2435,16.942,16.2435,16.616,4847500.0],["2007-11-13",16.7225,17.2479,16.7225,17.1814,4442700.0],["2007-11-14",17.3211,17.3211,16.7158,16.7624,3008700.0],["2007-11-15",16.6626,16.9553,16.5229,16.616,3877500.0],["2007-11-16",16.6693,16.9353,16.4764,16.8755,3942900.0],["2007-11-19",16.8023,16.922,16.5163,16.6826,3132600.0],["2007-11-20",16.7557,16.9154,16.1172,16.6027,6752700.0],["2007-11-21",16.3433,16.7158,16.2968,16.4165,3477300.0],["2007-11-23",16.4897,16.6626,16.4897,16.5761,1918700.0],["2007-11-26",16.6094,16.6094,16.1704,16.2036,3580000.0],["2007-11-27",16.2568,16.4431,16.0706,16.2568,5419000.0],["2007-11-28",16.3433,16.7956,16.2169,16.6094,4215400.0],["2007-11-29",16.5229,16.6759,16.3965,16.6426,2824100.0],["2007-11-30",16.8089,17.075,16.5761,16.7092,4282300.0],["2007-12-03",16.483,17.0085,16.483,16.8422,2979000.0],["2007-12-04",16.7092,16.9287,16.6293,16.789,2250000.0],["2007-12-05",16.9087,17.1083,16.7624,16.942,2730800.0],["2007-12-06",16.9353,17.1548,16.7158,17.1349,3197500.0],["2007-12-07",17.2014,17.3145,17.0284,17.0883,2341500.0],["2007-12-10",17.1016,17.3743,17.0085,17.228,2196300.0],["2007-12-11",17.2879,17.3278,16.7025,16.7956,3915800.0],["2007-12-12",17.2081,17.361,16.6427,16.9952,3491600.0],["2007-12-13",16.8755,16.942,16.6493,16.8888,3829600.0],["2007-12-14",16.8622,16.8622,16.3965,16.4697,5633600.0],["2007-12-17",16.4298,16.6892,16.2302,16.2435,9009200.0],["2007-12-18",16.4431,16.483,16.1704,16.3234,4725000.0],["2007-12-19",16.3566,16.656,16.2436,16.4697,3275200.0],["2007-12-20",16.5362,16.6027,16.3633,16.5562,3388700.0],["2007-12-21",17.7136,17.9597,17.0284,17.4342,10253200.0],["2007-12-24",17.5207,17.6604,17.3411,17.5207,1502400.0],["2007-12-26",17.4741,17.7003,17.381,17.6404,2530900.0],["2007-12-27",17.6271,17.7269,17.3876,17.4209,2023800.0],["2007-12-28",17.6271,17.6537,17.3078,17.5672,2204600.0],["2007-12-31",17.4808,17.7402,17.3544,17.6071,2080900.0],["2008-01-02",17.6271,18.2058,17.4741,17.9464,5756500.0],["2008-01-03",17.973,18.4253,17.8599,17.9996,5565900.0],["2008-01-04",17.8666,18.1659,17.7535,17.9597,4671900.0],["2008-01-07",18.0994,18.0994,17.7402,17.8865,4019800.0],["2008-01-08",17.8865,18.0927,17.4209,17.514,3814100.0],["2008-01-09",17.5606,17.6737,17.0817,17.6271,4999200.0],["2008-01-10",17.5872,17.9397,17.3078,17.6936,5337700.0],["2008-01-11",17.5672,17.9597,17.3278,17.5539,4540800.0],["2008-01-14",17.7269,17.7269,17.4076,17.5872,2572600.0],["2008-01-15",17.3943,17.4608,17.0617,17.208,4759100.0],["2008-01-16",17.1948,17.9397,17.1948,17.5939,3866200.0],["2008-01-17",17.6803,19.6625,17.4409,18.1459,10058400.0],["2008-01-18",18.2657,18.5583,17.7003,18.0728,5519100.0],["2008-01-22",17.2213,18.2391,17.2213,17.8333,6182400.0],["2008-01-23",17.3477,18.6116,16.024,18.5783,5257300.0],["2008-01-24",18.5582,18.7525,18.0088,18.3036,4552300.0],["2008-01-25",18.25,18.7458,17.7542,18.1696,6108000.0],["2008-01-28",18.1562,18.5515,17.9954,18.5515,3316800.0],["2008-01-29",18.6386,18.7324,18.2835,18.3304,3334500.0],["2008-01-30",18.4242,19.2349,17.9887,18.2031,11895800.0],["2008-01-31",17.9686,18.6721,17.7743,18.4577,7734200.0],["2008-02-01",18.4644,18.7659,18.2567,18.7257,4501200.0],["2008-02-04",18.7324,18.7324,18.384,18.4175,3392700.0],["2008-02-05",18.1294,18.384,18.0892,18.1763,3607800.0],["2008-02-06",17.6068,18.3706,17.6068,17.9887,2578100.0],["2008-02-07",17.8279,18.183,17.6403,17.8815,3705300.0],["2008-02-08",17.7542,17.8212,17.4863,17.5733,3651800.0],["2008-02-11",17.4595,17.6001,16.9101,16.9503,5679400.0],["2008-02-12",16.7225,17.7542,16.7158,17.4126,7086900.0],["2008-02-13",17.5131,17.5131,17.2116,17.3389,3347400.0],["2008-02-14",17.3121,17.4728,17.0843,17.1714,3531600.0],["2008-02-15",17.1044,17.4326,17.0508,17.3322,3448900.0],["2008-02-19",17.4996,17.5867,16.9838,17.1245,2826400.0],["2008-02-20",17.0039,17.2853,16.9503,17.2451,2912100.0],["2008-02-21",17.2451,17.4327,17.2049,17.2317,3272200.0],["2008-02-22",17.2585,17.4795,17.1647,17.4394,3456200.0],["2008-02-25",17.4394,17.6872,17.2384,17.6336,2981300.0],["2008-02-26",17.6202,17.7676,17.4997,17.6738,2379300.0],["2008-02-27",17.5197,17.9217,17.426,17.7609,2058400.0],["2008-02-28",17.6671,17.8413,17.5399,17.6404,2544200.0],["2008-02-29",17.4461,17.5198,17.0173,17.0642,4157300.0],["2008-03-03",17.0374,17.0776,16.7359,16.9034,3832300.0],["2008-03-04",16.7694,17.1446,16.7627,17.0709,3605200.0],["2008-03-05",17.1044,17.3188,16.8096,17.0441,3055100.0],["2008-03-06",16.9302,17.0173,16.6622,16.6823,2488200.0],["2008-03-07",17.0039,17.0508,16.5148,16.8163,3226000.0],["2008-03-10",16.7962,16.9369,16.4746,16.5215,2660400.0],["2008-03-11",16.8632,17.1111,16.4612,16.8699,4504600.0],["2008-03-12",16.9503,17.3992,16.8297,17.0843,5148600.0],["2008-03-13",16.7828,17.2384,16.6488,17.091,3553800.0],["2008-03-14",17.1178,17.1446,16.4344,16.555,4945700.0],["2008-03-17",16.1396,16.3473,15.9386,16.1262,4899600.0],["2008-03-18",16.4076,16.957,16.0391,16.9302,4030600.0],["2008-03-19",17.1312,17.3188,16.622,16.6488,3368500.0],["2008-03-20",16.6689,17.0709,16.6555,17.0173,4317800.0],["2008-03-24",17.0575,17.4461,17.0173,17.3121,2729300.0],["2008-03-25",17.2719,17.493,17.0709,17.3657,2020000.0],["2008-03-26",17.2786,17.4126,16.7493,16.823,2986700.0],["2008-03-27",16.9034,17.0106,16.2602,16.2736,3788400.0],["2008-03-28",16.3473,16.4813,16.0726,16.1195,2865400.0],["2008-03-31",16.1463,16.3808,16.0793,16.3138,3977200.0],["2008-04-01",16.6153,17.3188,16.4813,17.2786,3292000.0],["2008-04-02",17.3255,17.5264,17.1647,17.2518,3227300.0],["2008-04-03",17.1178,17.5667,17.0307,17.5466,3659700.0],["2008-04-04",17.6681,17.6681,16.9997,17.0537,3360800.0],["2008-04-07",17.0942,17.4048,16.9929,17.2157,1746600.0],["2008-04-08",17.0875,17.1887,16.9119,17.0064,1822200.0],["2008-04-09",16.9794,17.1415,16.8512,16.8849,1812000.0],["2008-04-10",16.9659,17.4453,16.8849,17.4318,3681200.0],["2008-04-11",17.3035,17.4655,17.236,17.3103,3569400.0],["2008-04-14",18.1542,18.1542,17.5195,17.6681,4754400.0],["2008-04-15",17.6681,18.0529,17.5533,17.9989,2576500.0],["2008-04-16",18.1609,18.5525,18.1609,18.5052,2938800.0],["2008-04-17",18.4175,19.0048,18.3432,18.9103,3122100.0],["2008-04-18",19.0926,19.5112,18.6605,18.8023,3600400.0],["2008-04-21",18.7348,18.7888,18.4985,18.5795,2135600.0],["2008-04-22",18.5727,19.0858,18.539,19.0116,3417200.0],["2008-04-23",19.1196,19.1196,18.539,18.6808,2229000.0],["2008-04-24",18.7753,19.2951,18.6808,19.0656,2842500.0],["2008-04-25",19.1804,19.2276,18.6335,18.9981,2085100.0],["2008-04-28",18.9441,19.2074,18.863,18.8901,1610100.0],["2008-04-29",18.9373,19.0858,18.836,19.0048,2252700.0],["2008-04-30",18.9171,19.0386,18.5862,18.6267,2889500.0],["2008-05-01",18.5255,19.3221,18.5255,19.2884,3571500.0],["2008-05-02",19.4437,19.5112,19.0183,19.2344,2982700.0],["2008-05-05",19.0993,19.1331,18.8225,18.9036,2374400.0],["2008-05-06",18.7888,18.8023,18.5727,18.62,4220300.0],["2008-05-07",18.6403,19.2006,18.3297,18.7415,4575100.0],["2008-05-08",18.809,18.8968,18.3702,18.4985,4024200.0],["2008-05-09",18.3027,18.593,18.1677,18.3635,2768800.0],["2008-05-12",18.4512,19.2276,18.4512,19.0858,3172200.0],["2008-05-13",19.1061,19.2074,18.8225,18.917,2300200.0],["2008-05-14",18.9711,19.1331,18.9171,19.0048,1995700.0],["2008-05-15",18.9846,19.7475,18.9846,19.7475,7109900.0],["2008-05-16",19.7407,19.8352,19.0386,19.3964,3169000.0],["2008-05-19",19.3626,19.4437,19.0251,19.1601,2559000.0],["2008-05-20",19.0183,19.1263,18.6943,18.8023,2230000.0],["2008-05-21",18.8833,18.9441,18.3297,18.3972,3397000.0],["2008-05-22",18.4512,18.5052,18.2419,18.404,2861500.0],["2008-05-23",18.404,18.404,18.0934,18.1069,2053100.0],["2008-05-27",18.0394,18.3229,18.0259,18.1947,1713900.0],["2008-05-28",18.2284,18.3297,17.9921,18.2554,2166500.0],["2008-05-29",18.1947,18.6335,18.1744,18.5862,2764000.0],["2008-05-30",18.6538,18.7145,18.3162,18.3837,1695800.0],["2008-06-02",18.3432,18.3432,17.8233,17.9719,2822300.0],["2008-06-03",18.1407,18.2487,17.8571,17.9381,2805800.0],["2008-06-04",17.8909,18.2487,17.8571,17.9516,2166900.0],["2008-06-05",18.1474,18.3769,18.0529,18.3364,1726300.0],["2008-06-06",18.1137,18.1677,17.6546,17.7153,3314600.0],["2008-06-09",17.7288,17.9179,17.4385,17.5803,2859200.0],["2008-06-10",17.4183,17.7288,17.3575,17.5465,2354000.0],["2008-06-11",17.4858,17.5533,17.1077,17.1347,2984100.0],["2008-06-12",17.263,17.7018,17.1955,17.6546,3002100.0],["2008-06-13",17.7626,17.9786,17.5938,17.9719,2679900.0],["2008-06-16",17.8234,18.1407,17.7288,18.0596,1922000.0],["2008-06-17",18.1204,18.2284,17.6883,17.7018,1933900.0],["2008-06-18",17.4723,17.8233,17.4588,17.533,2649000.0],["2008-06-19",17.6613,18.1744,17.3845,18.0124,3940400.0],["2008-06-20",18.0056,18.0191,17.6681,17.7693,3654300.0],["2008-06-23",17.9111,17.9381,17.5736,17.6343,2344700.0],["2008-06-24",17.506,17.8234,17.3845,17.6208,2520100.0],["2008-06-25",17.6816,18.3162,17.587,18.1542,5853300.0],["2008-06-26",17.9179,18.1204,17.6208,17.6951,4581100.0],["2008-06-27",17.6613,18.2082,17.5938,18.0731,7220000.0],["2008-06-30",17.9111,18.1609,17.6951,17.9246,7193700.0],["2008-07-01",17.6073,18.0124,17.6073,17.9516,6411700.0],["2008-07-02",17.9719,18.4647,17.9179,18.0596,4997100.0],["2008-07-03",18.1345,18.3113,17.9712,18.0664,2249400.0],["2008-07-07",18.0256,18.427,17.978,18.2569,5917900.0],["2008-07-08",18.7126,19.9234,18.6038,19.7806,9455200.0],["2008-07-09",19.8486,20.0527,19.3997,19.8146,10637800.0],["2008-07-10",19.7806,20.0663,19.5493,19.7398,7527000.0],["2008-07-11",19.4405,19.699,19.148,19.3793,5274100.0],["2008-07-14",19.5765,19.6854,18.9371,19.0119,3244600.0],["2008-07-15",18.9371,19.4609,18.6514,18.7875,5790700.0],["2008-07-16",18.8487,19.4881,18.5902,19.4473,6175800.0],["2008-07-17",19.699,19.9302,19.0051,19.6581,6117600.0],["2008-07-18",19.6922,19.6922,19.0187,19.5017,6926200.0],["2008-07-21",19.3656,19.3861,18.8555,18.8963,4298000.0],["2008-07-22",18.046,19.7466,17.7604,19.6922,5463500.0],["2008-07-23",19.7534,19.7534,19.0119,19.182,7626400.0],["2008-07-24",19.2296,19.2296,18.4542,18.4882,6482900.0],["2008-07-25",18.4746,18.8759,18.2773,18.5018,3494700.0],["2008-07-28",18.0801,18.3453,17.774,17.8148,4979700.0],["2008-07-29",17.8556,18.665,17.7467,18.6378,4956900.0],["2008-07-30",18.7194,19.1956,18.5562,18.8895,3399600.0],["2008-07-31",18.7671,19.4201,18.6854,19.216,4202400.0],["2008-08-01",19.1208,19.6513,18.6582,19.0324,2945700.0],["2008-08-04",18.9779,19.6854,18.7467,19.352,4614000.0],["2008-08-05",19.3861,19.9574,19.3248,19.9574,3472000.0],["2008-08-06",19.9574,21.0866,19.9302,20.454,11539000.0],["2008-08-07",20.3724,20.8077,19.9166,20.0187,7183900.0],["2008-08-08",19.9098,21.0866,19.9098,21.039,6736200.0],["2008-08-11",21.0186,21.5967,20.5968,21.1682,5566100.0],["2008-08-12",20.8893,21.0594,20.522,20.7737,4213100.0],["2008-08-13",20.6581,21.1546,20.4132,20.8349,4490100.0],["2008-08-14",20.4132,21.5899,20.4132,21.4675,4463200.0],["2008-08-15",21.4743,21.7668,21.3655,21.6988,6605700.0],["2008-08-18",21.4947,21.9301,21.3179,21.3927,5061600.0],["2008-08-19",20.9642,21.4403,20.9438,21.3247,4380000.0],["2008-08-20",21.3043,22.0389,21.1682,22.0185,7165800.0],["2008-08-21",21.2906,21.9913,21.0254,21.76,3576200.0],["2008-08-22",21.9096,22.0729,21.794,22.0117,6727100.0],["2008-08-25",21.8552,22.0117,21.6376,21.6376,2593900.0],["2008-08-26",21.3655,21.6104,21.1682,21.5559,5820300.0],["2008-08-27",21.5083,21.7668,21.4267,21.726,3360000.0],["2008-08-28",21.9981,22.0593,21.794,22.0049,3653900.0],["2008-08-29",21.794,22.0661,21.6852,21.7192,3195400.0],["2008-09-02",22.3382,22.5626,21.6648,21.8824,6572800.0],["2008-09-03",21.7328,22.0253,21.624,21.9777,4143600.0],["2008-09-04",21.7532,22.1137,21.5287,21.7736,6034400.0],["2008-09-05",21.4743,22.0933,21.3247,22.0593,5983900.0],["2008-09-08",23.032,23.1068,22.0049,22.5014,7781300.0],["2008-09-09",22.3926,22.6171,21.862,21.862,7087000.0],["2008-09-10",21.9845,22.345,21.5968,21.9777,4665300.0],["2008-09-11",21.4335,22.4742,21.4335,22.4402,3914900.0],["2008-09-12",22.1817,22.4878,22.0525,22.4198,4742100.0],["2008-09-15",20.522,22.7191,20.522,21.8892,7773100.0],["2008-09-16",21.6308,22.6239,21.3043,22.5082,9207800.0],["2008-09-17",21.9301,22.7191,21.6036,21.8892,9036500.0],["2008-09-18",22.3314,22.9572,21.8076,22.6511,10798500.0],["2008-09-19",24.1884,25.0454,22.3042,22.8415,10652800.0],["2008-09-22",22.4334,22.93,21.9232,22.0253,5149900.0],["2008-09-23",22.0049,22.5082,21.8008,21.9028,4637800.0],["2008-09-24",22.0797,22.0797,21.3791,21.7532,4502000.0],["2008-09-25",22.0729,22.7463,21.7396,22.3178,4279800.0],["2008-09-26",21.7872,22.8347,21.6376,22.8347,4656000.0],["2008-09-29",22.4198,22.7667,20.5424,21.0594,8186900.0],["2008-09-30",21.9028,22.447,20.9301,21.6035,4960300.0],["2008-10-01",21.3587,22.0049,20.7465,21.658,4583400.0],["2008-10-02",21.6648,21.7668,20.1411,20.3043,5824700.0],["2008-10-03",20.6376,21.4403,20.3792,20.6581,5748300.0],["2008-10-06",20.386,21.0866,19.7738,20.4948,6913900.0],["2008-10-07",20.4064,20.6717,19.5357,19.6513,7323400.0],["2008-10-08",19.1412,20.5084,18.9031,19.6922,5665200.0],["2008-10-09",19.7398,20.5696,18.4542,18.4542,7509100.0],["2008-10-10",16.638,20.4608,16.1891,18.3657,12382800.0],["2008-10-13",19.4881,19.4881,18.0052,18.3385,7884200.0],["2008-10-14",19.2911,20.415,18.6949,19.1746,11716500.0],["2008-10-15",18.7429,19.1814,18.1535,18.2769,6819200.0],["2008-10-16",18.1466,18.4893,17.3037,17.804,10401600.0],["2008-10-17",17.4614,18.1055,17.1324,17.5641,8823800.0],["2008-10-20",18.6058,19.2226,18.2357,19.0924,8090200.0],["2008-10-21",18.5647,19.0512,18.4276,18.5099,5576400.0],["2008-10-22",18.1741,19.017,17.6053,18.0713,6690200.0],["2008-10-23",18.3591,18.6812,17.2558,18.0644,7373000.0],["2008-10-24",17.0844,17.8931,17.0844,17.4476,5434300.0],["2008-10-27",17.2558,18.3111,17.2421,17.386,5457000.0],["2008-10-28",17.5367,19.5035,17.5367,19.4007,7684000.0],["2008-10-29",19.4007,19.4007,18.2289,18.2906,8040400.0],["2008-10-30",18.7634,19.1883,18.3454,18.969,4222900.0],["2008-10-31",18.9279,20.2505,18.8457,20.0655,6239000.0],["2008-11-03",19.8462,20.2162,19.7434,19.8942,4452300.0],["2008-11-04",20.2025,20.5589,19.949,20.3533,4572800.0],["2008-11-05",18.8182,19.25,17.6601,17.8588,16159000.0],["2008-11-06",17.8177,18.1535,16.92,17.0844,8207400.0],["2008-11-07",17.1187,17.5367,16.6116,17.4956,5730800.0],["2008-11-10",17.6601,17.9616,16.7623,16.9748,4545100.0],["2008-11-11",16.591,16.9268,16.2073,16.5294,5705800.0],["2008-11-12",16.1936,16.3443,15.6796,15.7138,6703400.0],["2008-11-13",15.9263,17.2009,15.2136,17.1598,7907200.0],["2008-11-14",16.6595,17.338,16.2826,16.3443,5701900.0],["2008-11-17",16.2552,17.2626,15.8235,15.9263,4845200.0],["2008-11-18",15.8441,16.3717,15.4809,16.1456,5321800.0],["2008-11-19",16.1456,16.4951,15.2067,15.2821,5265900.0],["2008-11-20",15.145,15.9468,14.4118,14.59,6919400.0],["2008-11-21",15.0765,16.454,14.3638,16.3991,9354400.0],["2008-11-24",15.2547,17.1118,15.2547,16.3306,7401600.0],["2008-11-25",16.7898,16.9748,16.0908,16.8994,5759700.0],["2008-11-26",16.3238,17.4751,16.2415,17.4751,4359100.0],["2008-11-28",17.2284,17.4751,17.0707,17.4751,1699200.0],["2008-12-01",16.6253,17.1598,15.4946,15.6179,6018800.0],["2008-12-02",16.0017,17.0707,15.5014,16.9816,5999200.0],["2008-12-03",16.3854,17.1941,16.3854,17.0022,6023800.0],["2008-12-04",16.6664,17.4134,16.2073,16.4471,4820700.0],["2008-12-05",16.2689,16.9474,16.1182,16.8789,4858000.0],["2008-12-08",17.3106,17.5299,16.3238,16.6664,5360700.0],["2008-12-09",16.2415,17.0913,16.1387,16.4677,5806500.0],["2008-12-10",16.7007,16.8651,15.9811,16.3786,3582800.0],["2008-12-11",16.125,16.5705,15.5151,15.6453,4566800.0],["2008-12-12",15.008,15.8098,15.008,15.522,4731000.0],["2008-12-15",15.5562,15.5836,15.1176,15.2753,3561900.0],["2008-12-16",15.5631,15.9674,15.2753,15.9606,5881600.0],["2008-12-17",15.7481,16.0633,15.4808,15.6864,4033700.0],["2008-12-18",15.7344,15.8852,15.3506,15.4946,5825400.0],["2008-12-19",15.892,16.0565,15.4329,15.8372,4561000.0],["2008-12-22",15.8166,16.0496,15.5494,15.7755,3349000.0],["2008-12-23",15.8646,15.9468,15.5425,15.5973,2599300.0],["2008-12-24",15.6659,15.8235,15.4329,15.6248,1068900.0],["2008-12-26",15.4603,16.125,15.4534,15.9811,1830900.0],["2008-12-29",15.9743,15.9743,15.5425,15.7824,2309900.0],["2008-12-30",15.9126,16.2621,15.8578,16.2073,2477100.0],["2008-12-31",16.173,16.6938,16.173,16.6321,2729800.0],["2009-01-02",16.5636,17.1872,16.5362,17.0913,3203200.0],["2009-01-05",16.9405,17.0159,16.6116,16.8035,3170300.0],["2009-01-06",16.92,17.2215,16.8035,17.0981,3574500.0],["2009-01-07",16.8446,17.0159,16.5156,16.5773,3984100.0],["2009-01-08",16.6321,16.7007,16.2895,16.4334,3511100.0],["2009-01-09",16.4814,16.4814,15.9606,16.0428,3914800.0],["2009-01-12",15.9057,16.0496,15.3575,15.522,4773100.0],["2009-01-13",15.378,15.7207,15.2958,15.6453,4902900.0],["2009-01-14",15.2821,15.4671,14.5557,14.7133,6716500.0],["2009-01-15",14.6791,14.9189,14.3912,14.6037,10075600.0],["2009-01-16",15.1039,15.2478,14.6242,14.9737,10016700.0],["2009-01-20",14.727,15.5494,14.727,14.8298,7768300.0],["2009-01-21",15.3918,15.5151,14.5557,15.0286,7903700.0],["2009-01-22",14.7476,14.823,14.0006,14.1856,6683900.0],["2009-01-23",13.8019,13.9047,13.4455,13.5757,6655900.0],["2009-01-26",13.5689,13.7471,13.2331,13.4524,6303200.0],["2009-01-27",13.6237,13.7059,13.3496,13.6305,6652000.0],["2009-01-28",14.3436,14.3436,13.7067,13.8728,6934100.0],["2009-01-29",13.5613,13.9144,13.4229,13.5129,5469000.0],["2009-01-30",13.5821,13.9421,13.2983,13.3813,4494900.0],["2009-02-02",13.1737,13.7067,13.1529,13.6513,5592500.0],["2009-02-03",13.7551,14.212,13.499,14.0459,5232500.0],["2009-02-04",13.9144,14.0528,13.0837,13.2913,10183200.0],["2009-02-05",13.2498,13.6236,13.0975,13.3952,7235000.0],["2009-02-06",13.5059,14.1705,13.499,13.769,7536400.0],["2009-02-09",13.8036,13.8036,13.4021,13.6998,3160700.0],["2009-02-10",13.4852,13.7067,12.9452,12.9521,7228300.0],["2009-02-11",13.9767,15.2781,13.949,14.8212,9041600.0],["2009-02-12",13.8382,14.9251,13.8382,14.8558,7100100.0],["2009-02-13",14.8628,14.8766,14.1774,14.2051,5856500.0],["2009-02-17",13.7898,13.9836,13.499,13.6721,6715300.0],["2009-02-18",13.7552,13.9767,13.3744,13.6167,5492000.0],["2009-02-19",13.326,13.7967,13.326,13.3883,6472500.0],["2009-02-20",13.1667,13.4436,12.9244,13.1183,7507300.0],["2009-02-23",13.1875,13.2983,12.8206,12.8275,5216400.0],["2009-02-24",12.8829,13.4713,12.8206,13.4506,7451600.0],["2009-02-25",12.9106,13.2844,12.6475,12.9175,9098600.0],["2009-02-26",13.0698,13.0698,12.5575,12.606,7928400.0],["2009-02-27",12.3568,12.7375,12.3083,12.4122,9320700.0],["2009-03-02",12.1837,12.4606,12.1353,12.2806,6823900.0],["2009-03-03",12.3637,12.5022,12.0453,12.336,8831600.0],["2009-03-04",12.4883,12.8829,12.2322,12.5783,7006200.0],["2009-03-05",12.426,12.6129,11.893,12.3499,7274700.0],["2009-03-06",12.3914,12.7098,12.1976,12.6891,7226500.0],["2009-03-09",12.5022,12.7445,12.3568,12.4883,6555400.0],["2009-03-10",12.6752,12.6891,11.9276,12.516,9065400.0],["2009-03-11",12.5437,12.7375,12.1214,12.4814,5956300.0],["2009-03-12",12.3429,12.7029,12.1422,12.6614,7143800.0],["2009-03-13",12.606,13.4506,12.3637,13.4159,6755300.0],["2009-03-16",13.5613,13.6998,12.9867,13.0352,5902000.0],["2009-03-17",13.049,13.8105,12.9175,13.8036,5086000.0],["2009-03-18",13.5613,14.2467,13.1944,14.2259,8201600.0],["2009-03-19",14.6343,14.6689,13.6859,13.859,7357500.0],["2009-03-20",14.0528,14.2397,13.6652,13.6721,6279500.0],["2009-03-23",13.949,14.4543,13.6236,14.4405,8475300.0],["2009-03-24",13.769,14.4474,13.7482,14.1913,7123300.0],["2009-03-25",14.1082,14.5305,13.8175,14.3159,5590900.0],["2009-03-26",14.4889,14.5374,14.0459,14.3713,6147400.0],["2009-03-27",14.0459,14.2605,13.9282,14.0044,6011500.0],["2009-03-30",13.7482,14.1359,13.499,13.7482,6652600.0],["2009-03-31",14.0113,14.1013,13.6444,14.0182,6458200.0],["2009-04-01",13.9074,14.1082,13.6098,14.0459,4941200.0],["2009-04-02",14.3228,14.3643,13.9698,14.2467,7209800.0],["2009-04-03",14.129,14.5236,13.7759,14.5028,4521200.0],["2009-04-06",14.1497,14.4266,14.0805,14.1982,4089800.0],["2009-04-07",13.6669,14.0933,13.3383,13.8067,4211900.0],["2009-04-08",13.9535,13.9955,13.7438,13.9325,3617300.0],["2009-04-09",14.6176,14.6666,13.6389,14.2751,9508600.0],["2009-04-13",14.2681,14.4918,13.9675,14.4149,5406600.0],["2009-04-14",14.0304,14.4499,14.0304,14.0724,6379700.0],["2009-04-15",13.9325,14.38,13.8487,14.366,5350200.0],["2009-04-16",14.4638,14.5058,14.0514,14.345,4935800.0],["2009-04-17",14.2331,14.5128,14.1073,14.4429,8132300.0],["2009-04-20",14.0933,14.6736,14.0794,14.4009,8248200.0],["2009-04-21",14.0724,14.8973,14.0724,14.8623,8065700.0],["2009-04-22",14.4708,14.9672,14.338,14.4988,7783300.0],["2009-04-23",14.4079,14.4569,13.8137,14.1423,7670600.0],["2009-04-24",14.2401,14.387,14.0025,14.2471,5898800.0],["2009-04-27",14.0304,14.373,14.0304,14.1982,4411200.0],["2009-04-28",13.9745,14.2751,13.9256,14.0654,3415100.0],["2009-04-29",14.1982,14.7155,14.1353,14.6875,5382300.0],["2009-04-30",14.7854,14.9882,14.6316,14.7435,6896600.0],["2009-05-01",14.352,14.7155,13.8067,14.0234,7794600.0],["2009-05-04",14.1213,14.5198,13.9046,14.4359,7895900.0],["2009-05-05",14.2891,14.5547,14.1982,14.3939,5307100.0],["2009-05-06",14.6875,15.6383,14.6875,15.5824,10678700.0],["2009-05-07",15.6663,15.9459,14.3939,14.4429,12362700.0],["2009-05-08",14.7015,14.7155,13.8626,14.331,10076500.0],["2009-05-11",13.9326,14.4079,13.8417,14.0724,6011900.0],["2009-05-12",14.1912,14.2821,13.7298,13.9955,5357600.0],["2009-05-13",13.7578,14.0094,13.555,13.6319,6422200.0],["2009-05-14",13.7368,13.8277,13.1286,13.3523,10220300.0],["2009-05-15",13.3313,13.597,13.2195,13.3733,6047700.0],["2009-05-18",13.5201,13.8766,13.2964,13.8067,6819700.0],["2009-05-19",13.4292,13.7019,13.2614,13.2684,5365000.0],["2009-05-20",13.4921,13.7298,13.3104,13.3523,5132200.0],["2009-05-21",13.1845,13.3244,13.0517,13.2544,4370200.0],["2009-05-22",13.2754,13.4292,13.1636,13.1636,2480800.0],["2009-05-26",13.2335,13.4502,12.9329,13.3453,4921600.0],["2009-05-27",13.4082,13.4991,13.0657,13.0657,6320300.0],["2009-05-28",13.1776,13.2754,12.9329,13.1356,5763100.0],["2009-05-29",13.1356,13.2475,12.8839,13.2265,4028400.0],["2009-06-01",13.2964,13.4362,13.0867,13.3383,6445200.0],["2009-06-02",13.4572,13.7857,13.3523,13.6529,5712500.0],["2009-06-03",13.59,13.7648,13.4432,13.6459,4363700.0],["2009-06-04",13.7228,13.9046,13.4432,13.7578,4641900.0],["2009-06-05",13.7718,13.9885,13.6599,13.8347,4449900.0],["2009-06-08",13.8487,14.0863,13.6599,14.0025,3448000.0],["2009-06-09",13.8766,14.2471,13.8766,14.2192,4115500.0],["2009-06-10",14.2471,14.324,14.1423,14.2891,4866800.0],["2009-06-11",14.2961,14.4918,14.2052,14.3869,5130900.0],["2009-06-12",14.366,14.4429,14.1912,14.4289,2734400.0],["2009-06-15",14.324,14.4359,14.0933,14.1143,4867800.0],["2009-06-16",14.1912,14.4149,14.0514,14.1842,4427500.0],["2009-06-17",14.1842,14.4988,14.0514,14.2961,4650500.0],["2009-06-18",14.2401,14.4569,14.1493,14.2961,3750500.0],["2009-06-19",14.3031,14.5477,14.2891,14.4569,5714700.0],["2009-06-22",14.2821,14.5058,14.2541,14.2541,4775200.0],["2009-06-23",14.4359,14.4359,14.1423,14.2611,3671900.0],["2009-06-24",14.345,14.4359,14.0654,14.1912,2914000.0],["2009-06-25",14.1143,14.359,13.9955,14.352,2778500.0],["2009-06-26",14.31,14.338,14.0374,14.2052,3351800.0],["2009-06-29",14.1982,14.331,14.1003,14.2821,2312100.0],["2009-06-30",14.2611,14.2891,13.8417,14.0724,3659300.0],["2009-07-01",14.1283,14.1283,13.9885,14.0304,2018500.0],["2009-07-02",13.9256,14.0304,13.611,13.6809,2975100.0],["2009-07-06",13.6739,13.8067,13.4572,13.6739,4292500.0],["2009-07-07",13.6809,13.6809,13.3663,13.3873,3530700.0],["2009-07-08",13.4297,13.5003,13.0411,13.2107,6958500.0],["2009-07-09",13.2389,13.465,13.0694,13.3025,6524700.0],["2009-07-10",13.246,13.2813,13.0835,13.1753,2767200.0],["2009-07-13",13.1329,13.5992,13.1259,13.5851,4976600.0],["2009-07-14",13.5498,13.5992,13.3308,13.4932,2832500.0],["2009-07-15",13.5144,13.8253,13.4932,13.7264,5073300.0],["2009-07-16",13.691,14.0231,13.6557,13.9242,2997700.0],["2009-07-17",13.8182,13.9524,13.7052,13.79,2511500.0],["2009-07-20",13.8677,13.9171,13.465,13.5427,5758200.0],["2009-07-21",13.684,13.691,13.5074,13.5639,4026500.0],["2009-07-22",13.4085,13.79,13.4085,13.6133,3097400.0],["2009-07-23",13.6487,13.9948,13.5286,13.8465,5024700.0],["2009-07-24",13.797,13.9524,13.7899,13.8606,2666000.0],["2009-07-27",13.9171,13.9666,13.797,13.8959,3423000.0],["2009-07-28",13.8465,13.91,13.7829,13.8465,3477800.0],["2009-07-29",13.8465,14.6306,13.8465,14.5741,10704900.0],["2009-07-30",14.6942,14.6942,14.2209,14.3198,5454700.0],["2009-07-31",14.3975,14.454,14.2421,14.4258,3838800.0],["2009-08-03",14.5741,14.7649,14.4823,14.7649,3839900.0],["2009-08-04",14.8072,15.1887,14.7083,15.1887,6381800.0],["2009-08-05",15.6691,16.206,15.5419,16.0082,10784400.0],["2009-08-06",16.1778,16.1778,15.7539,16.0011,6288900.0],["2009-08-07",16.3614,16.5663,16.0577,16.4038,5825000.0],["2009-08-10",16.3402,16.5169,16.206,16.3756,4275200.0],["2009-08-11",16.3049,16.4886,16.1989,16.206,4144200.0],["2009-08-12",16.1566,16.5734,16.1283,16.4533,3654200.0],["2009-08-13",16.531,16.7076,16.2555,16.6087,3439200.0],["2009-08-14",16.6299,16.6723,16.4179,16.5946,2648100.0],["2009-08-17",16.3402,16.5522,16.2201,16.3897,4583800.0],["2009-08-18",16.4391,16.5875,16.312,16.3544,2686400.0],["2009-08-19",16.1424,16.5663,16.1071,16.4957,2239700.0],["2009-08-20",16.3897,16.5946,16.3897,16.5946,3029700.0],["2009-08-21",16.6723,16.8771,16.6228,16.8206,3729100.0],["2009-08-24",16.8983,17.0396,16.5734,16.5946,3650100.0],["2009-08-25",16.7076,16.7782,16.5592,16.6016,3448900.0],["2009-08-26",16.5522,16.6793,16.4462,16.531,2699300.0],["2009-08-27",16.5098,16.6228,16.3614,16.5804,2513800.0],["2009-08-28",16.5804,16.7147,16.5522,16.6087,3136900.0],["2009-08-31",16.4815,16.6369,16.425,16.6299,3242900.0],["2009-09-01",16.5098,16.6935,16.2413,16.2484,6075200.0],["2009-09-02",16.3756,16.3756,16.0294,16.2484,4443800.0],["2009-09-03",16.3402,16.3544,16.1636,16.3544,4456400.0],["2009-09-04",16.3826,16.3968,16.2201,16.3332,3320900.0],["2009-09-08",15.9376,16.3332,15.9376,16.3332,3085600.0],["2009-09-09",16.312,16.418,16.2201,16.3685,3334800.0],["2009-09-10",16.3544,16.5522,16.1636,16.5451,3449300.0],["2009-09-11",16.5451,16.5592,16.3756,16.4745,1825100.0],["2009-09-14",16.3826,16.8206,16.312,16.8206,4699400.0],["2009-09-15",16.8348,16.8418,16.5663,16.6793,5297900.0],["2009-09-16",16.7076,17.0538,16.6511,17.0255,5249300.0],["2009-09-17",17.0467,17.1103,16.6793,16.8277,4326100.0],["2009-09-18",16.9054,16.9549,16.7853,16.8701,4261200.0],["2009-09-21",16.8136,16.9337,16.7217,16.8701,3269500.0],["2009-09-22",16.9195,16.9337,16.6723,16.7853,3170000.0],["2009-09-23",16.7641,17.1315,16.7359,16.863,3093900.0],["2009-09-24",16.8983,17.1315,16.7853,16.863,4760600.0],["2009-09-25",16.7853,17.0043,16.7076,16.757,2799900.0],["2009-09-28",16.7853,17.4847,16.7853,17.4776,3830700.0],["2009-09-29",17.3787,17.6048,17.3575,17.52,4265700.0],["2009-09-30",17.5624,17.5977,17.301,17.4706,5230000.0],["2009-10-01",17.3999,17.739,17.3787,17.3929,7024000.0],["2009-10-02",17.2304,17.2869,16.9195,16.9549,4818800.0],["2009-10-05",17.0396,17.1385,16.7924,16.9972,6384000.0],["2009-10-06",17.0114,17.1597,16.8772,17.1315,4918700.0],["2009-10-07",17.1315,17.2953,17.0104,17.2811,3807100.0],["2009-10-08",17.3879,17.6657,17.3309,17.6443,5263900.0],["2009-10-09",17.7298,17.7797,17.566,17.7797,5049600.0],["2009-10-12",17.8438,17.8865,17.6657,17.8224,3301500.0],["2009-10-13",17.8011,17.8937,17.6372,17.7939,4305700.0],["2009-10-14",17.972,18.0575,17.8367,18.0148,4780300.0],["2009-10-15",17.8652,18.1358,17.8652,18.086,3620800.0],["2009-10-16",17.9293,18.0005,17.6515,17.8082,4132100.0],["2009-10-19",17.8295,18.0076,17.7369,17.915,3385600.0],["2009-10-20",17.9008,17.9008,17.6443,17.6942,7154000.0],["2009-10-21",17.7583,17.972,17.4449,17.4805,3486800.0],["2009-10-22",17.5161,18.1287,17.4948,18.0005,5198300.0],["2009-10-23",17.9934,18.1287,17.6586,17.7298,3973700.0],["2009-10-26",17.7654,18.1216,17.7156,17.7868,4513400.0],["2009-10-27",17.858,17.9578,17.6443,17.6871,3704200.0],["2009-10-28",17.6871,17.7512,17.1671,17.1671,5001200.0],["2009-10-29",17.2668,17.6016,17.2383,17.6016,5460000.0],["2009-10-30",17.5517,17.5517,16.6186,16.7112,9095600.0],["2009-11-02",16.7611,16.8394,16.3906,16.7254,4933500.0],["2009-11-03",16.6257,16.6471,16.4049,16.6471,4807400.0],["2009-11-04",16.8394,16.875,16.2624,16.3194,6845200.0],["2009-11-05",16.4191,16.7539,16.3194,16.7183,3545900.0],["2009-11-06",16.5759,16.6756,16.4761,16.6115,2863900.0],["2009-11-09",16.6328,17.0389,16.6257,17.0317,3650600.0],["2009-11-10",16.9819,17.1885,16.9748,17.1528,2993800.0],["2009-11-11",17.2811,17.4734,17.2312,17.3665,3792700.0],["2009-11-12",17.3594,17.4021,17.0816,17.0887,4172500.0],["2009-11-13",17.1172,17.1956,16.9391,17.0531,3013300.0],["2009-11-16",17.2597,17.3096,17.0531,17.1101,4044000.0],["2009-11-17",17.046,17.1243,16.8893,16.9534,2657700.0],["2009-11-18",16.9106,16.9534,16.5473,16.6684,3162600.0],["2009-11-19",16.0986,16.2909,15.9775,16.0986,5326400.0],["2009-11-20",16.0416,16.1556,15.949,16.0772,5747100.0],["2009-11-23",16.1912,16.2339,16.0701,16.1627,4118800.0],["2009-11-24",16.1271,16.3194,16.0915,16.2553,3001100.0],["2009-11-25",16.2553,16.3479,16.177,16.2553,2412200.0],["2009-11-27",15.9063,16.0772,15.8564,15.8564,1652300.0],["2009-11-30",15.8849,16.0701,15.7139,16.063,3683400.0],["2009-12-01",16.1912,16.1912,15.8422,15.9775,2535100.0],["2009-12-02",15.9561,15.9989,15.7282,15.7923,4328900.0],["2009-12-03",15.8493,15.8493,15.543,15.5786,4325100.0],["2009-12-04",15.8422,16.0416,15.5074,15.8208,6073400.0],["2009-12-07",15.4148,15.6427,15.3649,15.5287,3245900.0],["2009-12-08",15.429,15.5216,15.3079,15.3435,2843200.0],["2009-12-09",15.4076,15.4219,15.2794,15.3934,2488000.0],["2009-12-10",15.5074,15.5145,15.2794,15.4076,3637300.0],["2009-12-11",15.4931,15.6712,15.315,15.6071,8638200.0],["2009-12-14",15.7496,15.8208,15.5074,15.6,2651900.0],["2009-12-15",15.5359,15.657,15.4646,15.5928,3011400.0],["2009-12-16",15.6427,15.7638,15.6071,15.6569,2756700.0],["2009-12-17",15.6498,15.6641,15.5216,15.5715,2553200.0],["2009-12-18",15.5715,15.8065,15.3791,15.4504,4436000.0],["2009-12-21",15.4646,15.7139,15.372,15.5002,2901900.0],["2009-12-22",15.5002,15.6427,15.4575,15.5643,2624300.0],["2009-12-23",15.6142,15.8208,15.5501,15.6783,2163300.0],["2009-12-24",15.7852,15.8778,15.6783,15.7709,673800.0],["2009-12-28",15.7994,15.8991,15.6712,15.7567,1870300.0],["2009-12-29",15.7282,15.892,15.6712,15.835,1659700.0],["2009-12-30",15.7852,15.8849,15.7282,15.8279,1877000.0],["2009-12-31",15.8208,15.9205,15.7282,15.7282,2188000.0],["2010-01-04",15.8208,15.8279,15.5216,15.5786,3680300.0],["2010-01-05",15.5145,15.6071,15.08,15.2011,4433900.0],["2010-01-06",15.6,15.6854,15.4005,15.6641,6425800.0],["2010-01-07",15.7994,15.892,15.5643,15.8635,4979500.0],["2010-01-08",15.7496,16.0487,15.657,15.7852,2544200.0],["2010-01-11",15.8422,15.8422,15.6285,15.7282,2556000.0],["2010-01-12",15.6142,15.6569,15.3222,15.5715,5357900.0],["2010-01-13",15.6641,15.6641,15.5074,15.5715,3581700.0],["2010-01-14",15.5002,15.6641,15.4646,15.6641,2491900.0],["2010-01-15",15.5857,15.6356,15.4931,15.5786,4159200.0],["2010-01-19",15.5643,15.6854,15.5216,15.6854,4199900.0],["2010-01-20",15.6213,15.6213,15.4076,15.543,2764500.0],["2010-01-21",15.5572,15.657,15.2367,15.5928,4665800.0],["2010-01-22",15.6071,15.7424,15.5074,15.6,5302700.0],["2010-01-25",15.7353,15.8137,15.6,15.6783,3192700.0],["2010-01-26",15.6641,15.7496,15.5501,15.6356,4582000.0],["2010-01-27",15.5781,15.7147,15.5062,15.6787,3522200.0],["2010-01-28",15.7362,15.7362,15.4846,15.6068,2785200.0],["2010-01-29",15.6284,15.7219,15.4774,15.499,3029700.0],["2010-02-01",15.5565,15.6572,15.4774,15.5853,2487300.0],["2010-02-02",15.5996,16.0885,15.4918,16.0669,4060900.0],["2010-02-03",16.0597,16.11,15.9519,15.995,2415100.0],["2010-02-04",15.9303,16.0094,15.8153,15.8297,4859700.0],["2010-02-05",15.8225,15.9806,15.5996,15.9591,5277400.0],["2010-02-08",15.9159,16.0166,15.7434,15.7434,2668800.0],["2010-02-09",15.8297,16.031,15.7937,15.9519,2175700.0],["2010-02-10",15.9159,16.0381,15.7003,15.8872,3355300.0],["2010-02-11",15.8584,15.9735,15.6284,15.9159,2980000.0],["2010-02-12",15.8153,15.8728,15.6356,15.8512,3671900.0],["2010-02-16",16.0094,16.0957,15.88,16.0957,2486800.0],["2010-02-17",16.3185,16.5486,16.3185,16.376,3299600.0],["2010-02-18",16.3113,16.7786,16.3041,16.4407,2663500.0],["2010-02-19",16.3616,16.4048,16.2394,16.3832,2732600.0],["2010-02-22",16.3832,16.4048,16.2898,16.3545,2087600.0],["2010-02-23",16.3329,16.5126,16.2466,16.376,3946800.0],["2010-02-24",16.3904,16.6061,16.3832,16.5917,2592700.0],["2010-02-25",16.4623,16.6851,16.3473,16.6708,3087300.0],["2010-02-26",16.6708,16.7714,16.6061,16.6923,2948600.0],["2010-03-01",16.6851,16.8002,16.5989,16.7786,2089200.0],["2010-03-02",16.8073,16.8361,16.678,16.8073,1776500.0],["2010-03-03",16.7786,16.8936,16.7283,16.8145,1851700.0],["2010-03-04",16.7714,16.8792,16.6995,16.8073,2692800.0],["2010-03-05",16.8217,17.1021,16.6636,17.1021,3291200.0],["2010-03-08",17.0374,17.1093,16.9439,17.0518,2201100.0],["2010-03-09",16.9799,17.289,16.6995,17.2531,3637000.0],["2010-03-10",17.2746,17.2962,17.1452,17.2602,2860800.0],["2010-03-11",17.2099,17.3034,17.0733,17.3034,2043200.0],["2010-03-12",17.4184,17.4328,17.1884,17.2674,2652600.0],["2010-03-15",17.1955,17.4543,17.1596,17.4184,2976400.0],["2010-03-16",17.519,17.6413,17.3393,17.6053,4580700.0],["2010-03-17",17.6556,17.7563,17.5478,17.6844,5143700.0],["2010-03-18",17.6556,17.8066,17.5837,17.6844,2978700.0],["2010-03-19",17.6772,17.821,17.5981,17.6772,5390000.0],["2010-03-22",17.3034,17.6484,17.3034,17.6197,2589700.0],["2010-03-23",17.6341,17.7275,17.5694,17.6988,2788500.0],["2010-03-24",17.6772,17.7275,17.5766,17.5909,2930600.0],["2010-03-25",17.5909,17.7922,17.5406,17.5909,3678600.0],["2010-03-26",17.6341,17.7347,17.5622,17.67,2544900.0],["2010-03-29",17.7563,17.821,17.6988,17.8066,2137700.0],["2010-03-30",17.8569,17.8569,17.6197,17.6484,1919900.0],["2010-03-31",17.5622,17.6341,17.4831,17.555,2781100.0],["2010-04-01",17.6341,17.7131,17.4831,17.5622,2444900.0],["2010-04-05",17.5837,17.6053,17.5118,17.5837,1550900.0],["2010-04-06",17.5262,17.6341,17.4687,17.6341,2247900.0],["2010-04-07",17.6268,17.7138,17.4964,17.5253,3467100.0],["2010-04-08",17.4674,17.6413,17.4674,17.5471,2871500.0],["2010-04-09",17.5616,17.6558,17.4891,17.6413,2348600.0],["2010-04-12",17.5978,17.8008,17.5253,17.779,2443400.0],["2010-04-13",17.7065,17.9167,17.6993,17.8805,1903100.0],["2010-04-14",17.8877,18.1704,17.8515,18.1559,3279000.0],["2010-04-15",18.1849,18.4603,18.0979,18.3733,3780100.0],["2010-04-16",18.3009,18.3878,17.8732,17.8732,4542800.0],["2010-04-19",17.779,17.9385,17.6413,17.9385,2353700.0],["2010-04-20",18.0399,18.1197,17.895,18.0617,1945200.0],["2010-04-21",18.0472,18.0544,17.808,17.9602,2419100.0],["2010-04-22",17.8515,18.0109,17.721,17.9675,2659800.0],["2010-04-23",17.953,17.9602,17.837,17.9167,2555800.0],["2010-04-26",17.8732,18.0617,17.7863,17.924,1737200.0],["2010-04-27",17.8225,18.1559,17.4384,17.4601,3373200.0],["2010-04-28",17.5978,17.6848,17.3876,17.4456,3305700.0],["2010-04-29",17.5398,18.0399,17.5108,17.9675,4014100.0],["2010-04-30",18.0254,18.0254,17.5036,17.5543,3517500.0],["2010-05-03",17.6631,17.8225,17.5326,17.808,3043500.0],["2010-05-04",17.5616,17.7573,17.2934,17.3731,3297400.0],["2010-05-05",17.2717,17.4311,16.9673,17.0252,3574800.0],["2010-05-06",16.9528,17.1122,15.6844,16.3294,6066800.0],["2010-05-07",16.3222,16.4816,15.9815,16.1555,5682000.0],["2010-05-10",16.6411,16.873,16.4816,16.6773,4259800.0],["2010-05-11",16.5324,17.0397,16.3947,16.7933,3761100.0],["2010-05-12",16.8223,17.0542,16.6991,17.018,2635300.0],["2010-05-13",16.96,16.9962,16.7643,16.7643,2890200.0],["2010-05-14",16.6483,16.7498,16.4019,16.5179,3401400.0],["2010-05-17",16.5541,16.7136,16.4164,16.6121,3658300.0],["2010-05-18",16.7353,16.8658,16.2497,16.2932,3488800.0],["2010-05-19",16.2497,16.3874,15.8366,16.1265,3738100.0],["2010-05-20",15.8221,16.0105,15.5177,15.5177,4549900.0],["2010-05-21",15.3365,15.7496,15.2278,15.7424,5279300.0],["2010-05-24",15.7424,15.7641,15.4597,15.467,2812600.0],["2010-05-25",15.1988,15.4669,15.0683,15.4524,3359800.0],["2010-05-26",15.5322,15.5902,15.3002,15.3582,2967900.0],["2010-05-27",15.5394,15.8438,15.4597,15.8221,2988800.0],["2010-05-28",15.8293,15.9671,15.6554,15.8076,4048700.0],["2010-06-01",15.6916,15.7424,15.409,15.4235,3664400.0],["2010-06-02",15.5177,15.7496,15.4162,15.7496,3263700.0],["2010-06-03",15.7206,15.8583,15.6554,15.8438,2733500.0],["2010-06-04",15.4959,15.6989,15.148,15.2133,4013000.0],["2010-06-07",15.6626,15.6626,14.9016,14.9089,5285300.0],["2010-06-08",14.9741,15.177,14.6479,15.1408,5489600.0],["2010-06-09",15.2278,15.4669,15.1698,15.2568,5147300.0],["2010-06-10",15.4235,15.7351,15.3582,15.7351,4258000.0],["2010-06-11",15.6119,16.0468,15.5467,16.0033,5161600.0],["2010-06-14",16.9673,17.3152,16.4889,16.5614,9545600.0],["2010-06-15",16.5541,16.7426,16.4019,16.7426,4317800.0],["2010-06-16",16.5324,16.7861,16.4961,16.7788,3584900.0],["2010-06-17",16.7861,16.8513,16.6411,16.8151,4512800.0],["2010-06-18",16.8223,16.9455,16.6411,16.7716,4712700.0],["2010-06-21",16.902,17.0397,16.6629,16.7353,2246200.0],["2010-06-22",16.7716,16.844,16.5759,16.6339,3986100.0],["2010-06-23",16.6628,16.9962,16.5614,16.6918,3443500.0],["2010-06-24",16.6556,16.7426,16.5324,16.6049,5335200.0],["2010-06-25",16.6846,16.8513,16.4672,16.8513,11789700.0],["2010-06-28",16.8078,18.3516,16.7426,16.844,3530800.0],["2010-06-29",16.5396,16.7716,16.4671,16.5759,5882900.0],["2010-06-30",16.5179,16.6628,16.3149,16.3439,4509700.0],["2010-07-01",16.2932,16.3947,16.0395,16.257,3293700.0],["2010-07-02",16.2859,16.3874,16.0975,16.2207,2575100.0],["2010-07-06",16.3512,16.4744,16.0685,16.2062,3037800.0],["2010-07-07",16.3744,16.7547,16.1989,16.7255,3618400.0],["2010-07-08",16.8498,16.8498,16.4768,16.6597,4368200.0],["2010-07-09",16.6523,16.9156,16.5865,16.901,3811200.0],["2010-07-12",16.8352,16.8352,16.3891,16.5573,3985000.0],["2010-07-13",16.7182,17.0692,16.6962,17.0107,4228500.0],["2010-07-14",16.9229,16.9449,16.784,16.8644,5008700.0],["2010-07-15",16.8644,16.8864,16.6158,16.8425,2544400.0],["2010-07-16",16.7035,16.8279,16.4037,16.4329,5312700.0],["2010-07-19",16.4914,16.528,16.3086,16.4988,2925800.0],["2010-07-20",16.2794,16.6889,16.2428,16.6816,2563300.0],["2010-07-21",16.8644,16.8644,16.3306,16.3964,3005600.0],["2010-07-22",16.5719,16.8864,16.5061,16.8864,3757800.0],["2010-07-23",16.8279,17.0034,16.7694,16.9814,2066300.0],["2010-07-26",16.8059,17.2301,16.7108,17.2301,2466200.0],["2010-07-27",17.3325,17.3544,17.0692,17.2082,2550200.0],["2010-07-28",17.135,17.1789,16.9668,17.0107,1945700.0],["2010-07-29",17.1277,17.1862,16.7913,16.9668,2883500.0],["2010-07-30",16.7767,17.274,16.7474,17.2008,2570900.0],["2010-08-02",17.4568,17.5299,17.3252,17.4641,2868600.0],["2010-08-03",17.4641,17.5665,17.252,17.5007,3258600.0],["2010-08-04",17.4422,17.5884,17.3544,17.5226,2600700.0],["2010-08-05",17.4129,17.6981,17.3544,17.6616,2388800.0],["2010-08-06",17.4641,17.6396,17.2959,17.5446,2715200.0],["2010-08-09",17.5738,17.6543,17.4202,17.6177,2080900.0],["2010-08-10",17.4422,17.6762,17.369,17.625,1869800.0],["2010-08-11",17.3983,17.3983,17.2301,17.2593,3110700.0],["2010-08-12",17.0765,17.3032,16.9449,17.274,2808900.0],["2010-08-13",17.2374,17.3178,17.157,17.1789,1764500.0],["2010-08-16",17.1058,17.1643,16.9449,17.0473,1983300.0],["2010-08-17",17.1789,17.4714,17.1789,17.4056,1888700.0],["2010-08-18",17.369,17.6396,17.135,17.4861,2528300.0],["2010-08-19",17.3983,17.3983,16.9668,16.9741,3873900.0],["2010-08-20",16.8279,16.9449,16.7108,16.9229,4058700.0],["2010-08-23",17.0326,17.2886,16.9302,17.1496,4168900.0],["2010-08-24",16.9522,17.1204,16.879,17.018,3196000.0],["2010-08-25",16.8937,17.1423,16.8791,17.0984,3513100.0],["2010-08-26",17.1277,17.2081,17.0546,17.0765,2801700.0],["2010-08-27",17.1862,17.5299,17.0619,17.5226,2623800.0],["2010-08-30",17.4276,17.4714,17.2886,17.3105,2976300.0],["2010-08-31",17.2667,17.4495,17.1789,17.3471,3856900.0],["2010-09-01",17.5446,17.8005,17.4787,17.7932,3735000.0],["2010-09-02",17.8151,17.8225,17.6616,17.7713,3439900.0],["2010-09-03",17.9395,17.998,17.8151,17.976,2646500.0],["2010-09-07",17.8078,17.881,17.5592,17.5884,3870500.0],["2010-09-08",17.6323,17.7566,17.6031,17.6689,2506500.0],["2010-09-09",17.859,17.9029,17.6177,17.7274,2224400.0],["2010-09-10",17.7786,17.8005,17.6177,17.6396,3651300.0],["2010-09-13",17.8663,17.9175,17.5446,17.6616,4574700.0],["2010-09-14",17.5884,17.6469,17.4568,17.5811,5047900.0],["2010-09-15",17.4934,17.7274,17.4275,17.7128,2900300.0],["2010-09-16",17.6396,17.6396,17.4934,17.5811,2103100.0],["2010-09-17",17.6469,17.8956,17.6469,17.7493,3718600.0],["2010-09-20",17.764,17.9248,17.7201,17.9029,2495200.0],["2010-09-21",17.8883,17.9468,17.7347,17.7932,2397300.0],["2010-09-22",17.7713,17.8005,17.4129,17.4714,2829800.0],["2010-09-23",17.2959,17.4349,17.1716,17.1716,2252800.0],["2010-09-24",17.3617,17.8005,17.3471,17.8005,3214700.0],["2010-09-27",17.6616,17.8005,17.5226,17.6689,2479800.0],["2010-09-28",17.6616,17.8298,17.5153,17.7932,2375600.0],["2010-09-29",17.6835,17.8005,17.5592,17.7201,2082600.0],["2010-09-30",17.7493,18.0784,17.6323,17.6396,3701100.0],["2010-10-01",17.8078,17.8078,17.4056,17.4934,2535900.0],["2010-10-04",17.4276,17.4641,17.2374,17.2959,3601200.0],["2010-10-05",17.4349,17.6031,17.1862,17.5592,3740300.0],["2010-10-06",17.5223,17.5739,17.4411,17.5371,2118100.0],["2010-10-07",17.6108,17.6182,17.3305,17.36,2271300.0],["2010-10-08",17.3378,17.5592,17.2641,17.5002,2719500.0],["2010-10-11",17.5371,17.7068,17.4854,17.6108,2404700.0],["2010-10-12",17.5297,17.692,17.4042,17.6699,2404600.0],["2010-10-13",17.7067,17.8395,17.5887,17.7731,2978300.0],["2010-10-14",17.7141,17.8322,17.6182,17.7067,3495900.0],["2010-10-15",17.8395,17.8838,17.5887,17.6477,2749000.0],["2010-10-18",17.6699,17.9723,17.6625,17.965,2424200.0],["2010-10-19",17.7731,18.1051,17.751,17.9945,4187500.0],["2010-10-20",18.0314,18.297,17.9576,18.2675,2942600.0],["2010-10-21",18.3191,18.5847,18.2158,18.5552,3957400.0],["2010-10-22",18.5478,18.6585,18.4667,18.5847,3355300.0],["2010-10-25",18.6585,18.7175,18.4667,18.5331,2373300.0],["2010-10-26",18.4519,18.5995,18.356,18.3855,2553400.0],["2010-10-27",18.2675,18.6732,18.2453,18.6659,2798000.0],["2010-10-28",18.6806,18.7691,18.3781,18.629,2259200.0],["2010-10-29",18.5478,18.5921,18.4224,18.4298,2480800.0],["2010-11-01",18.5109,18.7396,18.4298,18.5552,1283200.0],["2010-11-02",18.6363,18.7101,18.5773,18.6216,1369100.0],["2010-11-03",18.6068,18.7765,18.57,18.7249,1738700.0],["2010-11-04",18.8282,19.2118,18.7396,19.1971,2099200.0],["2010-11-05",19.1823,19.4331,19.0347,19.1602,2797600.0],["2010-11-08",19.079,19.1897,18.8503,19.1675,2753200.0],["2010-11-09",19.3003,19.5438,18.4888,18.5552,6118500.0],["2010-11-10",18.5331,18.6806,18.4519,18.629,2881300.0],["2010-11-11",18.5035,18.6216,18.4667,18.6216,2928700.0],["2010-11-12",18.4888,18.8134,18.4667,18.7544,3280800.0],["2010-11-15",18.7987,19.0348,18.7544,18.7839,3041500.0],["2010-11-16",18.6732,18.7323,18.3707,18.4224,4045600.0],["2010-11-17",18.4076,18.5036,18.2306,18.3634,2525500.0],["2010-11-18",18.5257,18.7249,18.5109,18.5552,2410600.0],["2010-11-19",18.4519,18.6437,18.3929,18.5995,2492400.0],["2010-11-22",18.4814,18.5847,18.4371,18.5331,2742400.0],["2010-11-23",18.356,18.4298,18.2379,18.2748,3334400.0],["2010-11-24",18.4224,18.5847,18.3855,18.5478,1943900.0],["2010-11-26",18.3781,18.5331,18.3486,18.4962,909300.0],["2010-11-29",18.3191,18.5404,18.2306,18.4962,2416100.0],["2010-11-30",18.2748,18.6363,18.2748,18.5035,4142000.0],["2010-12-01",18.7396,19.0126,18.7323,19.0126,2802800.0],["2010-12-02",18.9979,19.4922,18.9683,19.47,3455600.0],["2010-12-03",19.3667,19.47,19.1675,19.2487,3219000.0],["2010-12-06",19.1602,19.4331,19.1011,19.3594,2687400.0],["2010-12-07",19.5512,19.7356,19.5143,19.5586,2850600.0],["2010-12-08",19.5807,19.6766,19.5069,19.625,1513400.0],["2010-12-09",19.6988,19.8906,19.625,19.7947,1948700.0],["2010-12-10",19.8463,19.9201,19.7209,19.8537,2292500.0],["2010-12-13",19.9127,19.9275,19.7283,19.7283,2475900.0],["2010-12-14",19.7725,20.0308,19.7725,19.8832,2328800.0],["2010-12-15",19.7504,20.1267,19.7283,19.8389,2513000.0],["2010-12-16",19.8906,19.9644,19.7135,19.8242,2082200.0],["2010-12-17",19.7283,20.0603,19.7283,19.9865,4319900.0],["2010-12-20",19.957,20.1414,19.9496,20.0529,2392800.0],["2010-12-21",20.0824,20.1267,19.957,20.016,2228700.0],["2010-12-22",20.0603,20.1709,20.0381,20.1488,1394600.0],["2010-12-23",20.1267,20.1783,20.0824,20.1414,930900.0],["2010-12-27",20.0603,20.2152,20.0381,20.1931,1009000.0],["2010-12-28",20.1857,20.2447,20.075,20.2373,875200.0],["2010-12-29",20.2373,20.2816,20.1267,20.2742,1034100.0],["2010-12-30",20.289,20.289,20.134,20.2004,1302400.0],["2010-12-31",20.1636,20.2595,20.075,20.1709,1145700.0],["2011-01-03",20.2964,20.3701,20.1857,20.2595,3987100.0],["2011-01-04",20.2964,20.4734,20.1562,20.4587,4292400.0],["2011-01-05",20.3111,20.5251,20.2595,20.4365,2722400.0],["2011-01-06",20.3628,20.407,19.9496,20.1267,4736800.0],["2011-01-07",20.1414,20.2004,19.8611,19.9717,3838300.0],["2011-01-10",19.8832,19.898,19.7135,19.7873,4269100.0],["2011-01-11",19.8094,19.9791,19.7504,19.9717,1937800.0],["2011-01-12",20.1193,20.3037,20.0676,20.2816,2159900.0],["2011-01-13",20.2816,20.2816,20.1045,20.2152,2585400.0],["2011-01-14",20.1783,20.4439,20.1119,20.4439,2136600.0],["2011-01-18",20.4587,20.5915,20.3554,20.5251,2140800.0],["2011-01-19",20.466,20.4808,20.1267,20.1562,1567100.0],["2011-01-20",20.1636,20.2816,20.0308,20.1562,2166800.0],["2011-01-21",20.2447,20.3628,20.075,20.3628,2303500.0],["2011-01-24",20.3111,20.4587,20.2226,20.407,1673700.0],["2011-01-25",20.3701,20.7243,20.3554,20.6579,2512800.0],["2011-01-26",20.7842,20.8214,20.6356,20.7099,1557800.0],["2011-01-27",20.7099,21.1411,20.7025,21.1262,2917600.0],["2011-01-28",21.0964,21.3269,20.6356,20.6504,2997300.0],["2011-01-31",20.6727,20.8214,20.6058,20.7248,1959500.0],["2011-02-01",20.9032,21.1559,20.7173,21.0741,2183700.0],["2011-02-02",20.9106,21.1113,20.866,20.9552,1234600.0],["2011-02-03",20.9626,21.0816,20.8586,21.0147,4328900.0],["2011-02-04",21.0741,21.4607,20.918,21.1039,3236600.0],["2011-02-07",21.1856,21.2302,21.0741,21.1336,2682400.0],["2011-02-08",21.1782,21.26,21.0964,21.2451,2195600.0],["2011-02-09",21.1708,21.483,21.1039,21.4087,2131400.0],["2011-02-10",21.3343,21.3641,21.1336,21.1782,3035800.0],["2011-02-11",21.1262,21.4607,21.0816,21.4087,2953900.0],["2011-02-14",21.3492,21.5202,21.3046,21.4607,2279100.0],["2011-02-15",22.1148,22.9177,21.929,22.4717,8579800.0],["2011-02-16",22.7393,23.1035,22.4419,22.5014,5313600.0],["2011-02-17",22.4791,23.0069,22.4122,22.8582,4233900.0],["2011-02-18",22.7244,22.9177,22.5683,22.8805,2845300.0],["2011-02-22",22.1818,22.6798,22.1818,22.4494,3468400.0],["2011-02-23",22.4345,22.4865,22.0256,22.1148,5003900.0],["2011-02-24",22.0925,22.3007,22.0405,22.2858,4150100.0],["2011-02-25",22.323,22.4791,22.2338,22.4494,3215300.0],["2011-02-28",22.375,22.7616,22.3304,22.6278,4437000.0],["2011-03-01",22.5534,22.7467,22.4345,22.4865,4733800.0],["2011-03-02",21.981,22.5757,21.9736,22.3304,3230500.0],["2011-03-03",22.0777,22.6352,22.0479,22.546,2712800.0],["2011-03-04",22.4865,22.717,22.2412,22.4791,2778300.0],["2011-03-07",22.4419,22.6724,22.1297,22.2561,2775800.0],["2011-03-08",22.3304,22.4791,22.2264,22.375,3405300.0],["2011-03-09",22.323,22.3379,22.0479,22.1148,2401500.0],["2011-03-10",21.9885,21.9959,21.6986,21.706,3750100.0],["2011-03-11",21.7729,22.6203,21.6837,22.5014,7008900.0],["2011-03-14",21.9885,22.8954,21.9587,22.4717,7636700.0],["2011-03-15",21.9439,22.4791,21.9439,22.2412,7426100.0],["2011-03-16",22.2041,22.2561,21.4756,21.6986,5530700.0],["2011-03-17",22.0628,22.0628,21.5945,21.6837,4001400.0],["2011-03-18",21.9216,21.9885,21.6465,21.6986,4474000.0],["2011-03-21",21.8695,21.9885,21.8324,21.8844,2553800.0],["2011-03-22",21.9216,21.9736,21.5945,21.5945,2778000.0],["2011-03-23",21.5722,21.8324,21.4235,21.758,3977500.0],["2011-03-24",21.8026,21.9513,21.7357,21.9216,2763400.0],["2011-03-25",21.9587,22.2264,21.8993,22.152,3447700.0],["2011-03-28",22.2412,22.3527,22.1,22.1669,2564000.0],["2011-03-29",22.1223,22.2412,21.9885,22.2412,2875800.0],["2011-03-30",22.2932,22.323,22.0554,22.1817,2682900.0],["2011-03-31",22.2263,22.2561,22.0554,22.1594,2155100.0],["2011-04-01",22.1743,22.4122,22.1743,22.3007,2982000.0],["2011-04-04",22.3007,22.5534,22.2784,22.4271,2940500.0],["2011-04-05",22.4271,22.4419,22.1297,22.1966,2202900.0],["2011-04-06",22.3538,22.3538,22.1367,22.279,2186600.0],["2011-04-07",22.2041,22.6907,22.1816,22.6383,3875100.0],["2011-04-08",22.6832,22.7132,22.3763,22.511,2439400.0],["2011-04-11",22.526,22.5485,22.2864,22.3463,2164400.0],["2011-04-12",22.2041,22.249,21.8972,21.9271,1902800.0],["2011-04-13",21.9795,22.0918,21.8897,22.0244,1467000.0],["2011-04-14",21.9271,22.1966,21.8223,21.9645,2062500.0],["2011-04-15",22.0544,22.1292,21.7774,22.0993,2395000.0],["2011-04-18",21.8448,21.8972,21.5977,21.7474,2146700.0],["2011-04-19",21.7549,21.7849,21.4929,21.5827,2624200.0],["2011-04-20",22.1217,22.1217,21.8897,22.0095,3219500.0],["2011-04-21",22.1442,22.3987,21.9945,22.2939,2766700.0],["2011-04-25",22.2715,22.3613,22.1517,22.1667,1320900.0],["2011-04-26",22.279,22.3538,22.1442,22.2041,2900000.0],["2011-04-27",22.3164,22.4586,21.9795,22.4287,3411400.0],["2011-04-28",22.4437,22.8255,22.4062,22.7506,2886500.0],["2011-04-29",22.7431,22.7431,22.5859,22.6683,2548300.0],["2011-05-02",22.7356,23.05,22.7057,22.9078,4129300.0],["2011-05-03",22.818,23.0575,22.803,23.0351,5318600.0],["2011-05-04",23.05,23.2821,22.5934,22.7356,5874600.0],["2011-05-05",22.6682,22.7057,22.2041,22.2565,3775000.0],["2011-05-06",22.5634,22.6458,22.234,22.264,2847000.0],["2011-05-09",22.264,22.3164,22.0918,22.2415,2025400.0],["2011-05-10",22.3314,22.4511,22.1741,22.4212,2654100.0],["2011-05-11",22.3314,22.526,22.234,22.4287,3233100.0],["2011-05-12",22.3688,22.5709,22.1816,22.5485,2277300.0],["2011-05-13",22.541,22.556,22.2191,22.264,2490800.0],["2011-05-16",22.1891,22.6308,22.1816,22.5335,2390800.0],["2011-05-17",22.4961,22.7057,22.3463,22.4586,3158300.0],["2011-05-18",22.5035,22.7132,22.3913,22.6907,1672400.0],["2011-05-19",22.818,22.8854,22.6383,22.8329,1951200.0],["2011-05-20",22.818,22.9377,22.7506,22.7805,2331300.0],["2011-05-23",22.5035,22.5784,22.3763,22.4212,2140400.0],["2011-05-24",22.5185,22.541,22.279,22.3912,2593500.0],["2011-05-25",22.249,22.7955,22.2191,22.7206,2563900.0],["2011-05-26",22.6308,23.05,22.6233,22.9976,3231900.0],["2011-05-27",23.0201,23.1249,22.9078,23.0276,2013700.0],["2011-05-31",23.1998,23.2597,22.8479,22.9602,3461700.0],["2011-06-01",22.9752,23.095,22.6383,22.6608,4822100.0],["2011-06-02",22.6682,22.8329,22.3987,22.6308,3511500.0],["2011-06-03",22.3239,22.7356,22.3089,22.6608,2312600.0],["2011-06-06",22.6533,22.8479,22.4811,22.511,3246100.0],["2011-06-07",22.5559,22.9602,22.5035,22.7356,4197900.0],["2011-06-08",22.7431,22.773,22.3688,22.3912,3146900.0],["2011-06-09",22.4736,22.6009,22.3089,22.4137,2680100.0],["2011-06-10",22.3164,22.3688,22.0394,22.1667,2610900.0],["2011-06-13",22.2041,22.4437,22.1592,22.3838,2414300.0],["2011-06-14",22.5485,22.6907,22.4586,22.526,2940200.0],["2011-06-15",22.3763,22.5035,22.1816,22.1816,4315300.0],["2011-06-16",22.2041,22.4137,22.1143,22.1816,3588400.0],["2011-06-17",22.3463,22.4437,22.1667,22.3014,5351100.0],["2011-06-20",22.1966,22.4287,22.1143,22.3463,2660400.0],["2011-06-21",22.4586,22.9602,22.4511,22.8329,3041900.0],["2011-06-22",22.788,22.8853,22.5859,22.5859,2611600.0],["2011-06-23",22.3089,22.5335,22.1592,22.511,3212700.0],["2011-06-24",22.4811,22.5709,22.3314,22.3987,7836600.0],["2011-06-27",22.3763,22.5709,22.3763,22.4137,3591700.0],["2011-06-28",22.4961,22.7955,22.4886,22.7805,2814100.0],["2011-06-29",22.9003,23.1998,22.9003,23.1698,3860800.0],["2011-06-30",23.1923,23.5067,23.1399,23.3495,2742400.0],["2011-07-01",23.2971,23.634,23.2522,23.6115,2226000.0],["2011-07-05",23.5142,23.634,23.357,23.5666,2879800.0],["2011-07-06",23.4992,23.5591,23.3794,23.4468,2429200.0],["2011-07-07",23.7559,23.771,23.6353,23.7182,2421600.0],["2011-07-08",23.575,23.6353,23.3337,23.5599,2268600.0],["2011-07-11",23.2583,23.3488,22.9643,22.9869,2709100.0],["2011-07-12",22.8965,23.2206,22.8965,23.0246,2701600.0],["2011-07-13",23.0095,23.4016,23.0095,23.1754,2267600.0],["2011-07-14",23.2131,23.2357,22.7608,22.7608,2770300.0],["2011-07-15",22.7909,22.8437,22.3913,22.5195,3235200.0],["2011-07-18",22.4893,22.512,22.1124,22.2179,3127500.0],["2011-07-19",22.2707,22.3009,21.939,22.2782,3211000.0],["2011-07-20",22.2933,22.4441,22.2179,22.2858,1854500.0],["2011-07-21",22.5044,22.806,22.4215,22.6854,2916500.0],["2011-07-22",22.6627,22.6929,22.4441,22.4592,1874200.0],["2011-07-25",22.2858,22.3687,22.1501,22.2707,2110900.0],["2011-07-26",22.2858,22.4366,22.1651,22.3084,2940100.0],["2011-07-27",22.2782,22.9266,22.2481,22.2858,6414300.0],["2011-07-28",22.3159,22.4366,22.0596,22.0898,3079600.0],["2011-07-29",21.9314,22.4215,21.8108,22.233,3738100.0],["2011-08-01",22.4215,22.4516,21.8033,21.856,4235600.0],["2011-08-02",21.7053,21.9465,21.4791,21.4791,5040100.0],["2011-08-03",21.5469,22.3612,21.5469,22.2028,6445400.0],["2011-08-04",21.9088,22.2029,21.5469,21.5771,5871200.0],["2011-08-05",21.8937,21.8937,20.7252,21.3132,8155000.0],["2011-08-08",20.9589,21.5319,19.5189,19.5415,9939800.0],["2011-08-09",19.9863,21.4489,19.73,21.366,12026400.0],["2011-08-10",20.989,21.268,20.1824,20.2276,10569100.0],["2011-08-11",20.3181,21.6902,20.2351,21.4112,6439700.0],["2011-08-12",21.5922,21.7279,21.0569,21.1247,6203700.0],["2011-08-15",21.3208,21.5771,21.2529,21.4489,5208500.0],["2011-08-16",21.3585,21.5168,21.1172,21.3509,5546300.0],["2011-08-17",21.4942,21.5846,21.2831,21.4339,6432300.0],["2011-08-18",20.9664,21.2303,20.5819,20.7553,8046700.0],["2011-08-19",20.499,21.1172,20.4462,20.5819,4852300.0],["2011-08-22",21.0644,21.1097,20.5895,20.8081,4057000.0],["2011-08-23",20.8307,21.1323,20.597,21.0946,7434000.0],["2011-08-24",21.0418,21.7128,21.0117,21.6902,6044900.0],["2011-08-25",21.856,21.8862,21.3358,21.6299,6445400.0],["2011-08-26",21.5846,22.0898,21.5243,21.9088,6445200.0],["2011-08-29",22.1048,22.4215,21.9767,22.4215,3171300.0],["2011-08-30",22.331,22.3838,21.9767,22.2556,2665900.0],["2011-08-31",22.3913,22.4969,22.1576,22.4064,3538800.0],["2011-09-01",22.4516,22.5647,22.0596,22.0596,3509200.0],["2011-09-02",21.6525,21.9767,21.6449,21.856,4664900.0],["2011-09-06",21.2228,21.7505,21.1323,21.6977,7002900.0],["2011-09-07",22.0521,22.4893,21.9842,22.4893,3973200.0],["2011-09-08",22.1953,22.4667,22.1275,22.1727,3763500.0],["2011-09-09",21.9465,21.9541,21.3509,21.5394,4581500.0],["2011-09-12",21.2303,21.464,20.9966,21.3962,5916600.0],["2011-09-13",21.4942,21.5394,21.1247,21.2604,4067100.0],["2011-09-14",21.4866,21.6525,21.1021,21.2831,4344400.0],["2011-09-15",21.5319,21.645,21.2378,21.6223,3013400.0],["2011-09-16",21.5922,21.7882,21.1549,21.5394,4615100.0],["2011-09-19",21.1172,21.3811,21.0117,21.2529,2580900.0],["2011-09-20",21.3585,21.5093,21.1398,21.1398,2325100.0],["2011-09-21",21.1248,21.268,20.303,20.3407,4294100.0],["2011-09-22",19.9788,20.1597,19.6998,19.9788,4962500.0],["2011-09-23",19.9637,20.1974,19.828,20.1145,3521300.0],["2011-09-26",20.3331,20.5518,19.9562,20.5518,5055100.0],["2011-09-27",20.9061,20.9966,20.5442,20.6347,3312000.0],["2011-09-28",20.6347,20.7101,20.107,20.1371,3613800.0],["2011-09-29",20.4462,20.695,20.107,20.4236,4013700.0],["2011-09-30",20.122,20.3407,20.009,20.0165,3499300.0],["2011-10-03",19.9863,20.3256,19.3681,19.3832,3532400.0],["2011-10-04",19.1872,20.205,19.0666,20.0919,5100000.0],["2011-10-05",20.2125,20.6347,19.8431,20.5518,4173500.0],["2011-10-06",20.453,20.7494,20.2706,20.6506,4914400.0],["2011-10-07",20.8254,20.9242,20.2478,20.263,3688200.0],["2011-10-10",20.6354,20.9774,20.5898,20.9774,2349300.0],["2011-10-11",20.8178,20.8634,20.6126,20.6734,1990900.0],["2011-10-12",20.795,21.2054,20.7798,20.9926,3403200.0],["2011-10-13",20.7646,21.441,20.6126,21.2738,3776500.0],["2011-10-14",21.5018,21.5246,21.1674,21.4334,2646100.0],["2011-10-17",21.251,21.3878,20.7494,20.7722,3005800.0],["2011-10-18",20.8558,21.7146,20.8406,21.5398,3224400.0],["2011-10-19",21.4486,21.8059,21.365,21.5322,2908400.0],["2011-10-20",21.5018,22.0795,21.3726,22.0415,4439300.0],["2011-10-21",22.2467,23.0751,22.2163,23.0751,6071000.0],["2011-10-24",23.1131,23.5008,22.9079,23.0067,4278600.0],["2011-10-25",22.6723,23.0675,22.3607,22.8243,5309400.0],["2011-10-26",23.2423,23.44,22.8699,23.3488,4057800.0],["2011-10-27",23.7592,24.2684,23.6452,24.162,4155900.0],["2011-10-28",23.9188,23.972,23.3488,23.5236,5261600.0],["2011-10-31",23.402,23.8808,23.2499,23.2727,3949400.0],["2011-11-01",22.5659,23.1664,22.3835,22.6343,5651200.0],["2011-11-02",23.6072,23.7288,23.0751,23.5312,6084600.0],["2011-11-03",23.7744,23.7744,23.2424,23.3868,3732100.0],["2011-11-04",23.1055,23.3336,22.8091,23.2424,3202100.0],["2011-11-07",23.1815,23.4476,23.0979,23.4324,2584700.0],["2011-11-08",23.5084,23.858,23.4172,23.8276,3252200.0],["2011-11-09",23.2576,23.4932,22.8851,22.9535,4232500.0],["2011-11-10",23.2043,23.288,22.9535,23.1511,2325600.0],["2011-11-11",23.288,23.5996,23.2576,23.5768,2177700.0],["2011-11-14",23.4476,23.4704,22.9991,23.0599,2249900.0],["2011-11-15",22.9991,23.5768,22.9991,23.4248,3099000.0],["2011-11-16",23.2728,23.288,22.6419,22.6495,4015300.0],["2011-11-17",22.5963,22.6875,22.0719,22.2467,3852900.0],["2011-11-18",22.3683,22.4063,22.1099,22.2239,2195500.0],["2011-11-21",21.9427,22.0947,21.6462,21.9655,2803700.0],["2011-11-22",21.9123,22.0491,21.6538,21.6918,1865600.0],["2011-11-23",21.517,21.6082,21.3422,21.441,2871200.0],["2011-11-25",21.3346,21.7983,21.327,21.6386,1283800.0],["2011-11-28",21.9959,22.0415,21.7831,21.9503,2943900.0],["2011-11-29",21.9123,22.0339,21.745,21.8135,2655200.0],["2011-11-30",22.3835,22.9763,22.1631,22.9459,4271100.0],["2011-12-01",22.9383,23.1815,22.7939,23.0827,2724500.0],["2011-12-02",23.2195,23.4628,23.0219,23.0827,2057800.0],["2011-12-05",23.2803,23.5236,23.0827,23.2652,1893500.0],["2011-12-06",23.2804,23.4096,23.0903,23.3184,2264100.0],["2011-12-07",23.1815,23.706,23.0067,23.6224,2643700.0],["2011-12-08",23.4476,23.4628,23.2119,23.25,4356600.0],["2011-12-09",23.364,23.6604,23.364,23.6072,3020800.0],["2011-12-12",23.3868,23.4476,23.0903,23.2424,3214100.0],["2011-12-13",23.3944,23.5008,23.0827,23.2119,2512000.0],["2011-12-14",23.1207,23.4856,23.0219,23.402,3280900.0],["2011-12-15",23.5616,23.5616,23.1815,23.1891,2887200.0],["2011-12-16",23.3032,23.478,22.9535,23.1207,4409600.0],["2011-12-19",23.25,23.3412,22.9231,23.0219,2673000.0],["2011-12-20",23.2803,23.6376,23.2803,23.6072,2965500.0],["2011-12-21",23.6376,23.7592,23.516,23.6528,2156700.0],["2011-12-22",23.7136,23.8504,23.5844,23.7592,1775900.0],["2011-12-23",23.8732,24.124,23.7744,24.124,1666000.0],["2011-12-27",24.01,24.2836,23.9796,24.162,2778400.0],["2011-12-28",24.162,24.2,24.0252,24.086,2302400.0],["2011-12-29",24.1392,24.3216,24.086,24.3216,1616300.0],["2011-12-30",24.2456,24.3216,24.0328,24.0328,1294200.0],["2012-01-03",24.39,24.5192,24.1468,24.1848,3360900.0],["2012-01-04",24.1088,24.2076,23.82,23.9112,4133600.0],["2012-01-05",23.7364,23.8124,23.554,23.6756,2980200.0],["2012-01-06",23.7212,23.8124,23.3412,23.3488,3355200.0],["2012-01-09",23.326,23.6224,23.326,23.402,2817200.0],["2012-01-10",23.6072,23.6148,23.402,23.5844,2587000.0],["2012-01-11",23.4628,23.7972,23.3716,23.706,2635400.0],["2012-01-12",23.7668,23.9264,23.6528,23.8428,7930700.0],["2012-01-13",23.6224,23.8732,23.5084,23.8428,10252000.0],["2012-01-17",23.972,24.2152,23.7668,23.8124,9129700.0],["2012-01-18",23.7516,23.934,23.7516,23.934,1842100.0],["2012-01-19",24.0252,24.0328,23.6908,23.934,3017700.0],["2012-01-20",23.9644,24.048,23.8048,24.0404,2334600.0],["2012-01-23",23.9568,24.0328,23.7668,23.8656,1520300.0],["2012-01-24",23.6984,23.8808,23.6148,23.6756,2053200.0],["2012-01-25",23.6452,23.972,23.6148,23.9492,2308400.0],["2012-01-26",24.1405,24.3395,23.9568,24.3166,2646000.0],["2012-01-27",24.1405,24.4467,24.1023,24.3166,2914100.0],["2012-01-30",24.087,24.2477,23.9415,24.1865,2261800.0],["2012-01-31",24.3396,24.4467,24.0564,24.1788,2417100.0],["2012-02-01",24.462,24.8677,24.2936,24.5692,3863300.0],["2012-02-02",24.661,24.661,24.3625,24.4314,2233100.0],["2012-02-03",24.6763,24.9136,24.5232,24.8983,3624400.0],["2012-02-06",24.7758,24.7758,24.5079,24.6763,2381600.0],["2012-02-07",24.5692,25.0437,24.5309,24.9672,2909800.0],["2012-02-08",24.9519,25.0054,24.7375,24.8217,2560400.0],["2012-02-09",24.8217,24.9901,24.7299,24.8371,2303200.0],["2012-02-10",24.638,24.7452,24.462,24.5232,3019800.0],["2012-02-13",24.6916,24.8524,24.661,24.684,3652100.0],["2012-02-14",24.5079,24.6457,24.1099,24.4084,3895100.0],["2012-02-15",24.4544,24.4697,23.8497,23.9033,4139200.0],["2012-02-16",24.0028,24.286,23.9492,24.1099,2897700.0],["2012-02-17",24.2707,24.6763,24.1941,24.661,4568600.0],["2012-02-21",24.3549,24.7452,24.3549,24.7069,4111500.0],["2012-02-22",24.5921,24.7069,24.2477,24.3089,2690200.0],["2012-02-23",24.263,24.5921,24.2171,24.4926,2321400.0],["2012-02-24",24.4926,24.5615,24.286,24.3166,1514000.0],["2012-02-27",24.1099,24.3242,24.0793,24.1482,1723100.0],["2012-02-28",24.1329,24.2247,23.9568,24.0334,2147700.0],["2012-02-29",24.0946,24.3166,23.8727,23.8803,3277400.0],["2012-03-01",23.9109,24.5309,23.9109,24.5079,4179000.0],["2012-03-02",24.485,24.4926,24.2094,24.263,1908900.0],["2012-03-05",24.1635,24.4544,24.0717,24.4084,2365500.0],["2012-03-06",24.1252,24.1559,23.9339,24.087,3784800.0],["2012-03-07",24.1099,24.3472,24.0717,24.3472,2238100.0],["2012-03-08",24.4544,24.6916,24.3702,24.684,3677900.0],["2012-03-09",24.6916,24.7452,24.5768,24.684,2268100.0],["2012-03-12",24.6304,24.7452,24.5232,24.5768,1756000.0],["2012-03-13",24.7529,25.0437,24.5768,25.0437,2580800.0],["2012-03-14",25.0437,25.3039,24.9212,25.2274,2941900.0],["2012-03-15",25.2197,25.4953,25.0514,25.4953,2732100.0],["2012-03-16",25.5642,25.5642,25.2197,25.2274,4148600.0],["2012-03-19",25.1509,25.2504,25.0208,25.0514,2042600.0],["2012-03-20",24.9672,25.1356,24.9136,24.9825,1694100.0],["2012-03-21",25.1815,25.2963,25.0743,25.1509,2766700.0],["2012-03-22",24.9672,25.059,24.7529,24.7682,2122200.0],["2012-03-23",24.8294,24.9519,24.7376,24.8753,1412200.0],["2012-03-26",25.082,25.2886,24.9748,25.2886,2508900.0],["2012-03-27",25.2963,25.3116,25.1509,25.1968,1656200.0],["2012-03-28",25.1738,25.3652,25.059,25.3652,2137200.0],["2012-03-29",25.2044,25.2044,24.9366,25.082,1974700.0],["2012-03-30",25.1585,25.2198,24.9442,25.0973,1983700.0],["2012-04-02",25.0514,25.2274,24.9213,25.1432,2296700.0],["2012-04-03",25.1585,25.1738,24.7069,24.9978,2482200.0],["2012-04-04",24.8906,25.0054,24.8371,24.8906,1769700.0],["2012-04-05",24.8752,24.9138,24.7288,24.8983,1388600.0],["2012-04-09",24.644,24.7057,24.4437,24.5439,1691200.0],["2012-04-10",24.5053,24.567,24.2048,24.2048,2189900.0],["2012-04-11",24.4283,24.5901,24.251,24.5439,1834900.0],["2012-04-12",24.5593,24.7057,24.4745,24.6749,2050800.0],["2012-04-13",24.6517,24.9137,24.5824,24.5978,2211200.0],["2012-04-16",24.7596,24.8752,24.567,24.8136,1844800.0],["2012-04-17",25.0062,25.3838,24.8752,25.3222,2652700.0],["2012-04-18",25.1603,25.1989,25.0448,25.1141,1701900.0],["2012-04-19",25.1295,25.3684,25.0756,25.3453,2600300.0],["2012-04-20",24.9908,25.1295,24.9292,24.9523,4355700.0],["2012-04-23",24.644,24.7519,24.4822,24.6132,3167800.0],["2012-04-24",24.6363,25.0987,24.5824,25.0679,3764500.0],["2012-04-25",25.222,25.484,25.0987,25.4069,2704900.0],["2012-04-26",25.353,25.6921,25.1912,25.6304,2304400.0],["2012-04-27",25.6612,25.7922,25.5765,25.5842,2488900.0],["2012-04-30",25.5071,25.8693,25.3607,25.7768,3381200.0],["2012-05-01",25.7923,26.7247,25.7768,26.4704,6169100.0],["2012-05-02",26.324,26.4318,26.1467,26.2931,2655200.0],["2012-05-03",26.2777,26.532,26.1853,26.4704,3229000.0],["2012-05-04",26.193,26.3933,26.1159,26.27,3224600.0],["2012-05-07",26.3008,26.4704,26.2623,26.3086,2406400.0],["2012-05-08",26.27,26.3471,26.062,26.193,4139300.0],["2012-05-09",25.9772,26.062,25.6998,25.7075,5126300.0],["2012-05-10",25.9387,25.9695,25.6612,25.6689,5057100.0],["2012-05-11",25.5148,25.7306,25.3915,25.4686,3908400.0],["2012-05-14",25.2759,25.2914,25.0371,25.0525,4007000.0],["2012-05-15",25.0448,25.353,24.9985,25.1141,2436800.0],["2012-05-16",25.2143,25.3376,24.9215,24.9215,2397500.0],["2012-05-17",24.8983,25.0293,24.6286,24.6286,2406200.0],["2012-05-18",24.6749,24.7827,24.3127,24.3743,2877700.0],["2012-05-21",24.3512,24.6286,24.2973,24.5901,2122600.0],["2012-05-22",24.6363,24.8906,24.5901,24.7673,2944500.0],["2012-05-23",24.5978,24.9369,24.4899,24.8752,3235500.0],["2012-05-24",24.8829,25.0371,24.7211,25.0216,2190100.0],["2012-05-25",25.0139,25.1526,24.8444,24.8906,1428900.0],["2012-05-29",25.0062,25.0448,24.7673,25.0139,2068600.0],["2012-05-30",24.775,24.8521,24.5593,24.567,2709100.0],["2012-05-31",24.5978,24.7904,24.4051,24.644,4664400.0],["2012-06-01",24.3358,24.6209,24.2818,24.305,3960500.0],["2012-06-04",24.3435,24.5207,24.1509,24.3127,2467600.0],["2012-06-05",24.2741,24.6363,24.2279,24.5284,3398100.0],["2012-06-06",24.5747,25.0293,24.4745,25.0293,2720200.0],["2012-06-07",25.2759,25.3376,24.7442,24.7828,6191000.0],["2012-06-08",24.6749,24.9985,24.4899,24.644,3407700.0],["2012-06-11",24.7904,24.8444,24.2818,24.2896,2930000.0],["2012-06-12",24.3512,24.7673,24.3127,24.7519,2323500.0],["2012-06-13",24.644,24.7057,24.3512,24.4052,2153100.0],["2012-06-14",24.4206,24.6286,24.3435,24.5516,1631500.0],["2012-06-15",24.6363,24.6594,24.382,24.4899,4191700.0],["2012-06-18",24.5053,24.5053,24.0121,24.043,5438900.0],["2012-06-19",24.1894,24.251,24.0738,24.12,3426700.0],["2012-06-20",24.1586,24.2125,23.9813,24.1894,2785600.0],["2012-06-21",24.2664,24.2818,23.7347,23.7347,2491700.0],["2012-06-22",23.8965,24.12,23.6885,24.0584,12897400.0],["2012-06-25",23.8118,23.912,23.7193,23.8041,3302800.0],["2012-06-26",23.8272,23.9197,23.7655,23.8657,2257200.0],["2012-06-27",23.9274,24.1123,23.781,23.9967,3586300.0],["2012-06-28",23.8118,24.2973,23.8118,24.2896,3141500.0],["2012-06-29",24.6594,24.8367,24.4437,24.8367,3741800.0],["2012-07-02",25.0216,25.1372,24.8752,25.0216,2773000.0],["2012-07-03",24.9523,25.1064,24.8983,24.9677,1581200.0],["2012-07-05",24.9523,25.3222,24.829,25.1835,3094700.0],["2012-07-06",24.9985,25.2451,24.8752,25.168,2948500.0],["2012-07-09",25.2379,25.3077,25.0128,25.1603,4640200.0],["2012-07-10",25.3,25.3388,24.8421,24.8809,2567400.0],["2012-07-11",24.9352,24.943,24.7567,24.8731,2225900.0],["2012-07-12",24.7102,24.8654,24.5472,24.7412,1623900.0],["2012-07-13",24.8266,25.106,24.6791,25.106,2048300.0],["2012-07-16",25.1292,25.1525,24.9197,25.0128,1639500.0],["2012-07-17",25.0672,25.2379,24.9663,25.2069,1931500.0],["2012-07-18",25.0904,25.3388,25.0439,25.3,1622100.0],["2012-07-19",25.3853,25.5406,25.1991,25.4552,3671200.0],["2012-07-20",25.3388,25.4242,25.0594,25.1215,3789900.0],["2012-07-23",24.8421,24.9585,24.5782,24.9197,1689900.0],["2012-07-24",24.9042,24.9585,24.3842,24.5627,1727700.0],["2012-07-25",24.7024,24.8188,24.4773,24.6946,2130700.0],["2012-07-26",25.0051,25.2069,24.8576,25.0516,1612200.0],["2012-07-27",25.2301,25.9984,25.1913,25.8898,6864400.0],["2012-07-30",25.8122,26.2701,25.7811,26.1692,3428100.0],["2012-07-31",26.0838,26.1381,25.7656,25.7734,2862000.0],["2012-08-01",25.882,25.882,25.5794,25.6415,2392700.0],["2012-08-02",25.494,25.6803,25.3465,25.5638,1974900.0],["2012-08-03",25.9131,26.0683,25.7889,25.9286,2377000.0],["2012-08-06",26.0993,26.2701,25.8665,25.9131,2264800.0],["2012-08-07",26.1769,26.6271,26.0217,26.4718,3972700.0],["2012-08-08",26.3942,26.4563,26.2623,26.3632,1659900.0],["2012-08-09",26.3477,26.4796,26.0993,26.2623,1997100.0],["2012-08-10",26.3089,26.4098,26.2313,26.402,2519900.0],["2012-08-13",26.3011,26.4408,26.1847,26.2778,1791600.0],["2012-08-14",26.3787,26.4874,26.2468,26.3089,1330100.0],["2012-08-15",26.3166,26.5107,26.2778,26.3787,1992000.0],["2012-08-16",26.3554,26.5727,26.2856,26.5107,1987400.0],["2012-08-17",26.5727,26.5805,26.5029,26.5727,1352000.0],["2012-08-20",26.5029,26.5495,26.3011,26.4951,1190700.0],["2012-08-21",26.4951,26.5339,26.2002,26.2546,1650500.0],["2012-08-22",26.1537,26.3244,26.1149,26.2468,2056200.0],["2012-08-23",26.2002,26.3011,26.1071,26.1847,1583200.0],["2012-08-24",26.1304,26.4641,26.1304,26.4253,1358500.0],["2012-08-27",26.4331,26.6814,26.2235,26.5883,2329000.0],["2012-08-28",26.4719,26.5495,26.2856,26.4098,1601000.0],["2012-08-29",26.4098,26.5339,26.2623,26.4098,1335500.0],["2012-08-30",26.2546,26.3399,26.0373,26.2468,1134400.0],["2012-08-31",26.3399,26.565,26.2934,26.5184,2425200.0],["2012-09-04",26.4796,26.5805,26.2856,26.4718,1590700.0],["2012-09-05",26.5029,26.5184,26.1925,26.2701,1797500.0],["2012-09-06",26.3943,26.6814,26.3943,26.6581,2150800.0],["2012-09-07",26.6581,26.7202,26.4563,26.6348,2829600.0],["2012-09-10",26.5883,26.6581,26.4331,26.4331,2122000.0],["2012-09-11",26.433,26.4951,26.2934,26.3632,2227100.0],["2012-09-12",26.4641,26.5184,26.371,26.4175,2660800.0],["2012-09-13",26.4253,26.953,26.3089,26.9142,2679400.0],["2012-09-14",26.9065,27.085,26.7745,27.085,3684700.0],["2012-09-17",27.0306,27.147,26.9453,27.0073,1347500.0],["2012-09-18",27.1005,27.1548,26.9685,27.0927,2617500.0],["2012-09-19",27.0927,27.116,26.6892,26.7745,2638800.0],["2012-09-20",26.6503,26.6736,26.4486,26.6736,1646100.0],["2012-09-21",26.8444,26.922,26.7357,26.7745,2676800.0],["2012-09-24",26.6426,26.7745,26.5107,26.6504,1511500.0],["2012-09-25",26.7435,26.7745,26.2856,26.3166,2532600.0],["2012-09-26",26.3399,26.6348,26.2235,26.2856,2763200.0],["2012-09-27",26.3787,26.3942,26.1149,26.239,3021500.0],["2012-09-28",26.0916,26.4175,26.0838,26.3322,2536800.0],["2012-10-01",26.4253,26.7668,26.4253,26.596,2479300.0],["2012-10-02",26.6348,26.7512,26.565,26.728,1715500.0],["2012-10-03",26.7668,26.7668,26.4563,26.5572,3013600.0],["2012-10-04",26.6969,26.8211,26.596,26.8133,1899400.0],["2012-10-05",26.9763,27.0849,26.8444,26.9841,2560000.0],["2012-10-08",26.8444,26.9918,26.7823,26.953,1495900.0],["2012-10-09",26.9999,27.1327,26.7186,26.8515,2090300.0],["2012-10-10",26.8124,27.0077,26.7186,26.7968,2032800.0],["2012-10-11",26.8827,26.9452,26.8046,26.8593,1586800.0],["2012-10-12",26.8515,27.0311,26.703,26.828,1810000.0],["2012-10-15",26.8515,27.078,26.6405,26.9843,2103000.0],["2012-10-16",27.0702,27.3046,27.0233,27.2265,2346600.0],["2012-10-17",27.3046,27.3358,27.203,27.2811,1405100.0],["2012-10-18",27.2733,27.4921,27.2733,27.328,2331900.0],["2012-10-19",27.2499,27.289,26.7499,26.8358,2030900.0],["2012-10-22",26.7186,26.8749,26.4843,26.6483,1543100.0],["2012-10-23",26.3515,26.4218,26.1405,26.2187,2180800.0],["2012-10-24",26.2265,26.289,25.914,25.9296,2338300.0],["2012-10-25",26.1171,26.2577,25.8515,26.0858,2257100.0],["2012-10-26",26.0468,26.4921,26.0077,26.3593,3647500.0],["2012-10-31",26.4062,26.7421,26.1952,26.5858,3135800.0],["2012-11-01",26.578,27.0546,26.5624,27.0468,2493000.0],["2012-11-02",27.1483,27.2968,26.7655,26.7811,4098200.0],["2012-11-05",26.7499,26.8749,26.6171,26.7577,2568700.0],["2012-11-06",26.7421,27.2968,26.6327,27.2811,2610500.0],["2012-11-07",27.0311,27.1796,26.6327,26.953,3082700.0],["2012-11-08",26.8671,27.0702,26.6718,26.6718,1858700.0],["2012-11-09",26.6171,26.9374,26.5311,26.6874,2361100.0],["2012-11-12",26.7421,26.7811,26.5546,26.6952,1281400.0],["2012-11-13",26.5624,26.7733,26.4686,26.6405,2710800.0],["2012-11-14",26.6952,26.8358,26.5624,26.6093,3925600.0],["2012-11-15",26.6483,26.8749,26.5311,26.7811,2990400.0],["2012-11-16",26.5546,26.9843,26.5546,26.9843,5589300.0],["2012-11-19",27.2343,27.5155,26.9999,27.4062,3870600.0],["2012-11-20",27.3515,27.6718,27.2968,27.664,2412400.0],["2012-11-21",27.703,27.8124,27.5546,27.703,2278900.0],["2012-11-23",27.8046,27.953,27.6874,27.953,854000.0],["2012-11-26",27.7499,27.8983,27.6796,27.7577,2494200.0],["2012-11-27",27.6483,27.7655,27.5311,27.539,2330500.0],["2012-11-28",27.4374,27.5546,27.2655,27.4374,3089200.0],["2012-11-29",27.5858,27.664,27.4452,27.4999,2225600.0],["2012-11-30",27.4999,27.6483,27.4218,27.5155,5028900.0],["2012-12-03",27.5624,27.6874,27.3905,27.4296,2000100.0],["2012-12-04",27.3046,27.4765,27.1249,27.2733,2244500.0],["2012-12-05",27.2968,27.5702,27.1952,27.4999,2130800.0],["2012-12-06",27.5155,27.5311,27.3515,27.4296,1889400.0],["2012-12-07",27.4921,27.5311,27.2655,27.4296,1523400.0],["2012-12-10",27.3671,27.3671,27.1405,27.2499,1902500.0],["2012-12-11",27.3358,27.3436,27.078,27.1796,1892600.0],["2012-12-12",27.2577,27.3983,27.0858,27.1405,2521500.0],["2012-12-13",27.1327,27.2108,26.8905,26.9061,1692700.0],["2012-12-14",26.8515,26.914,26.7186,26.7265,1672900.0],["2012-12-17",26.8593,27.0936,26.828,26.9452,2729300.0],["2012-12-18",27.0155,27.0702,26.7968,27.0311,3769200.0],["2012-12-19",27.0311,27.453,26.9843,27.1561,4079400.0],["2012-12-20",27.1093,27.5624,27.0858,27.5468,2968600.0],["2012-12-21",27.3905,27.5233,27.1093,27.3671,4111100.0],["2012-12-24",27.2655,27.3593,27.1093,27.203,738500.0],["2012-12-26",27.2265,27.2421,26.953,27.0311,1951500.0],["2012-12-27",27.039,27.1405,26.7186,26.9843,2070700.0],["2012-12-28",26.789,26.9765,26.7421,26.7421,2098700.0],["2012-12-31",26.6561,26.9296,26.5233,26.9296,2518400.0],["2013-01-02",27.3514,27.7499,27.1796,27.7499,2652500.0],["2013-01-03",27.7108,27.8046,27.539,27.7265,2402200.0],["2013-01-04",27.664,27.7265,27.453,27.6483,1872600.0],["2013-01-07",27.4608,27.6249,27.3749,27.5858,1402200.0],["2013-01-08",27.5155,27.5936,27.1952,27.2499,2492700.0],["2013-01-09",27.2577,27.3593,27.1327,27.2343,1922400.0],["2013-01-10",27.4061,27.4452,27.2343,27.4452,2034200.0],["2013-01-11",27.4765,27.6249,27.3905,27.5468,1423300.0],["2013-01-14",27.5077,27.5077,27.3124,27.4921,1590100.0],["2013-01-15",27.3436,27.4765,27.3124,27.3983,1904600.0],["2013-01-16",27.3593,27.3905,27.1796,27.1796,1993200.0],["2013-01-17",27.2577,27.328,27.1327,27.2733,2719900.0],["2013-01-18",27.2265,27.3671,27.0624,27.2968,3502300.0],["2013-01-22",27.2421,27.5936,27.2421,27.5936,3012700.0],["2013-01-23",27.5077,27.5936,27.3515,27.4452,2665100.0],["2013-01-24",27.5396,27.6261,27.3666,27.4295,3110400.0],["2013-01-25",27.5632,27.5789,27.4216,27.5238,6784600.0],["2013-01-28",27.6418,27.6418,27.4216,27.5238,3816800.0],["2013-01-29",27.4609,27.5946,27.4059,27.5238,5579200.0],["2013-01-30",27.5474,27.5632,27.4766,27.516,5185500.0],["2013-01-31",27.4531,27.9564,27.4531,27.9013,11883400.0],["2013-02-01",27.9642,28.4282,27.9092,28.2159,5221900.0],["2013-02-04",28.0114,28.2867,27.9878,28.1766,4151100.0],["2013-02-05",28.2709,28.4518,28.1765,28.4203,2466000.0],["2013-02-06",28.5461,29.0416,28.5226,28.9393,5128400.0],["2013-02-07",28.9394,28.9629,28.5383,28.7506,3585100.0],["2013-02-08",28.7034,28.7506,28.5226,28.7428,2555200.0],["2013-02-11",28.7506,28.7664,28.5383,28.5855,2980700.0],["2013-02-12",28.1372,28.3417,27.0756,28.326,10118600.0],["2013-02-13",28.3338,28.6012,28.2159,28.5462,4309100.0],["2013-02-14",28.3889,28.5462,28.3102,28.3653,3421400.0],["2013-02-15",28.3417,28.4754,28.2473,28.4046,2738400.0],["2013-02-19",27.9957,28.5855,27.6654,28.5304,3273300.0],["2013-02-20",28.4597,28.6248,28.3417,28.381,3125000.0],["2013-02-21",28.3967,28.6012,28.326,28.5304,3161500.0],["2013-02-22",28.6405,28.7821,28.6169,28.7742,2790300.0],["2013-02-25",28.845,28.8607,28.09,28.09,4962500.0],["2013-02-26",27.98,28.2788,27.9406,28.2631,5037600.0],["2013-02-27",28.1844,28.9,28.1687,28.8843,4175200.0],["2013-02-28",28.8764,29.2854,28.8607,29.2067,6418300.0],["2013-03-01",29.0652,29.2932,28.9158,29.2854,4659600.0],["2013-03-04",29.1045,29.2775,28.9394,29.2618,3579700.0],["2013-03-05",29.2932,29.4662,29.1281,29.309,2558100.0],["2013-03-06",29.3955,29.4662,29.1281,29.2303,2660800.0],["2013-03-07",29.2225,29.2775,29.0259,29.0652,2715500.0],["2013-03-08",29.136,29.2146,29.018,29.0809,3168300.0],["2013-03-11",29.0259,29.0888,29.0023,29.0809,2546400.0],["2013-03-12",29.0416,29.0888,28.9158,28.9393,3398600.0],["2013-03-13",28.9551,29.073,28.6248,29.0416,1774400.0],["2013-03-14",29.0966,29.2382,29.0495,29.136,2711600.0],["2013-03-15",29.0337,29.2303,28.9472,29.1674,3120500.0],["2013-03-18",28.8057,29.1281,28.7742,28.9393,2138900.0],["2013-03-19",29.0101,29.2618,28.845,29.2382,3685500.0],["2013-03-20",29.309,29.6156,29.246,29.5056,3349400.0],["2013-03-21",29.3561,29.4269,29.1595,29.1989,1989000.0],["2013-03-22",29.3168,29.4977,29.2854,29.4112,3418300.0],["2013-03-25",29.4898,29.4898,29.2146,29.3483,3232200.0],["2013-03-26",29.4898,29.7651,29.3247,29.7651,3176800.0],["2013-03-27",29.6786,29.8594,29.4741,29.828,2025400.0],["2013-03-28",29.8673,29.883,29.6943,29.8594,1961400.0],["2013-04-01",29.7887,29.9695,29.6078,29.6864,1832700.0],["2013-04-02",29.8359,29.9853,29.4427,29.5685,2710400.0],["2013-04-03",29.6471,29.6864,29.2932,29.3325,2172900.0],["2013-04-04",29.4112,29.6864,29.3955,29.5842,2070300.0],["2013-04-05",29.2697,29.4269,29.2067,29.4033,2198700.0],["2013-04-08",29.3638,29.6724,29.2846,29.5141,2377800.0],["2013-04-09",29.5616,29.6407,29.4745,29.5458,1635200.0],["2013-04-10",29.5932,29.7357,29.5695,29.7119,2890300.0],["2013-04-11",29.7673,30.5665,29.7594,30.432,4990300.0],["2013-04-12",30.4241,30.5665,30.1788,30.337,2337600.0],["2013-04-15",30.3054,30.3054,29.7436,29.7594,2160900.0],["2013-04-16",29.9493,30.1867,29.8148,30.155,2519500.0],["2013-04-17",30.0047,30.0284,29.791,29.8623,3041400.0],["2013-04-18",29.8148,29.9018,29.2767,29.2767,3333100.0],["2013-04-19",29.4271,29.5932,29.3638,29.4904,2201800.0],["2013-04-22",29.5299,29.6091,29.3479,29.522,1535800.0],["2013-04-23",29.7277,29.8623,29.3954,29.6011,2237300.0],["2013-04-24",29.6724,29.7515,29.4745,29.5458,1988500.0],["2013-04-25",29.6803,29.7673,29.5299,29.7357,2418600.0],["2013-04-26",29.6961,29.7594,29.4745,29.5378,1801000.0],["2013-04-29",29.5853,29.7594,29.522,29.7119,1611400.0],["2013-04-30",29.7119,30.0917,29.6328,30.0759,2492000.0],["2013-05-01",30.068,30.1709,29.9177,29.9335,2649500.0],["2013-05-02",29.9256,30.7406,29.6407,30.519,2947800.0],["2013-05-03",30.6535,30.8039,30.4715,30.6773,1884300.0],["2013-05-06",30.701,30.7643,30.5902,30.6456,1556100.0],["2013-05-07",30.6614,30.9146,30.614,30.9067,1937200.0],["2013-05-08",30.8751,31.3261,30.7564,31.3103,2926000.0],["2013-05-09",31.3182,31.5318,31.1045,31.1758,2303000.0],["2013-05-10",31.2153,31.3261,31.0333,31.2311,2301900.0],["2013-05-13",31.2312,31.603,31.1283,31.5714,2607200.0],["2013-05-14",31.5318,32.0778,31.4131,32.0699,2579500.0],["2013-05-15",32.0224,32.3864,31.9591,32.2361,2399200.0],["2013-05-16",32.1332,32.4022,32.1094,32.2756,2724700.0],["2013-05-17",32.2598,32.513,32.1886,32.513,2953200.0],["2013-05-20",32.4418,32.7029,32.4022,32.513,2278000.0],["2013-05-21",32.6,32.8295,32.6,32.7583,3219500.0],["2013-05-22",32.7425,32.9798,32.2281,32.2835,2606000.0],["2013-05-23",32.0857,32.3706,31.9512,32.0224,2536800.0],["2013-05-24",31.8088,31.9907,31.6742,31.9907,1691400.0],["2013-05-28",32.2598,32.5446,31.9908,32.0461,2666900.0],["2013-05-29",31.8562,32.0303,31.7059,31.7929,2543600.0],["2013-05-30",31.7929,32.236,31.785,32.062,1626400.0],["2013-05-31",31.967,32.2281,31.6584,31.6664,2785100.0],["2013-06-03",31.698,31.9512,31.4131,31.9512,2507300.0],["2013-06-04",31.9433,32.0461,31.5714,31.5951,2296100.0],["2013-06-05",31.5714,31.5951,31.1678,31.1837,2058200.0],["2013-06-06",29.6486,31.6347,29.6486,31.6189,2306700.0],["2013-06-07",31.8721,32.1015,31.7692,32.0066,3426800.0],["2013-06-10",32.062,32.1728,31.8167,31.9354,2728600.0],["2013-06-11",31.7376,32.0382,31.7217,31.8246,2245700.0],["2013-06-12",31.9987,32.0145,31.4211,31.5081,1853700.0],["2013-06-13",31.5002,31.9512,31.3261,31.8958,1992600.0],["2013-06-14",31.8404,31.967,31.5556,31.6109,1413700.0],["2013-06-17",31.7613,32.0145,31.7138,31.8958,3136100.0],["2013-06-18",31.9354,32.0224,31.6584,32.0145,3298700.0],["2013-06-19",31.8958,32.0224,31.1916,31.2391,4383800.0],["2013-06-20",31.0096,31.1758,30.7247,30.7801,3128000.0],["2013-06-21",31.0492,31.3577,30.9226,31.1283,3929100.0],["2013-06-24",30.8513,30.9384,30.4636,30.7801,2499000.0],["2013-06-25",31.0254,31.2311,30.8751,31.0887,2050500.0],["2013-06-26",31.3578,31.6426,31.2312,31.5714,2646800.0],["2013-06-27",31.7217,31.9116,31.5476,31.88,2262600.0],["2013-06-28",31.8088,31.8721,31.3736,31.5872,3156300.0],["2013-07-01",31.7059,32.0936,31.6742,31.9907,2443000.0],["2013-07-02",31.9591,32.1569,31.7296,31.8879,2572900.0],["2013-07-03",31.6743,32.0382,31.6189,31.8721,922600.0],["2013-07-05",32.0145,32.418,31.9433,32.4022,1414100.0],["2013-07-08",32.4892,32.6238,32.2123,32.2756,2060100.0],["2013-07-09",32.1005,32.6737,32.1005,32.5145,2743600.0],["2013-07-10",32.4269,32.5861,32.3234,32.5304,1634700.0],["2013-07-11",32.8488,33.3424,32.8329,33.2947,2668200.0],["2013-07-12",33.2628,33.3026,32.9444,33.1593,1257900.0],["2013-07-15",33.1991,33.3106,32.9683,33.0956,1540600.0],["2013-07-16",33.1832,33.2947,32.9523,33.1434,2064800.0],["2013-07-17",33.2151,33.3186,32.9921,33.0001,1343300.0],["2013-07-18",33.0479,33.4221,33.016,33.3026,1474100.0],["2013-07-19",33.3026,33.3504,33.1355,33.2788,1177300.0],["2013-07-22",33.2469,33.3504,33.1991,33.3504,1049400.0],["2013-07-23",33.3265,33.3743,33.1832,33.223,1353500.0],["2013-07-24",33.2549,33.3504,33.0001,33.0638,1944600.0],["2013-07-25",33.032,33.3584,32.9842,33.3106,1971000.0],["2013-07-26",33.1195,33.438,32.9523,33.43,1524400.0],["2013-07-29",33.3663,33.3663,33.1116,33.1991,1131700.0],["2013-07-30",33.3823,33.5654,33.1434,33.239,1699400.0],["2013-07-31",33.3743,33.6211,33.2788,33.3345,2003200.0],["2013-08-01",33.5574,33.9475,33.5494,33.844,1434500.0],["2013-08-02",33.7405,33.852,33.5335,33.8281,1376000.0],["2013-08-05",33.7405,33.8042,33.4937,33.6052,1402500.0],["2013-08-06",33.5494,33.629,33.3822,33.4459,1249100.0],["2013-08-07",33.43,33.438,32.8648,33.1753,1565800.0],["2013-08-08",33.239,33.4141,33.024,33.3902,1763100.0],["2013-08-09",33.3663,33.4778,33.1832,33.3584,1151600.0],["2013-08-12",33.239,33.5893,33.1036,33.2788,1495100.0],["2013-08-13",33.2867,33.5096,33.1753,33.4141,1173600.0],["2013-08-14",33.4619,33.6768,33.3743,33.5256,1387800.0],["2013-08-15",33.2787,33.438,33.0081,33.0956,2005900.0],["2013-08-16",33.024,33.3026,33.024,33.2151,1614700.0],["2013-08-19",33.1991,33.2867,33.0558,33.1593,1680000.0],["2013-08-20",33.1832,33.8838,33.0957,33.6291,4973300.0],["2013-08-21",33.5335,33.6848,33.1912,33.3982,2468100.0],["2013-08-22",33.438,34.0908,33.3823,34.0112,2272200.0],["2013-08-23",34.0112,34.0112,33.6291,33.844,2186500.0],["2013-08-26",33.844,33.9396,33.5097,33.5097,1482800.0],["2013-08-27",33.1912,33.2787,32.7294,32.7374,2171600.0],["2013-08-28",32.6896,32.9603,32.5941,32.7613,2422400.0],["2013-08-29",32.7135,33.2867,32.6817,33.0558,2016000.0],["2013-08-30",33.0479,33.0877,32.6498,32.8249,2094700.0],["2013-09-03",33.2469,33.3822,32.8011,33.0717,1894600.0],["2013-09-04",33.0638,33.1514,32.8647,33.0717,1640800.0],["2013-09-05",33.032,33.1514,32.8488,32.9285,1920800.0],["2013-09-06",32.9523,33.1116,32.602,32.8886,1802600.0],["2013-09-09",32.9284,33.3822,32.9205,33.3822,1410800.0],["2013-09-10",33.5813,33.6848,33.4141,33.5813,1947600.0],["2013-09-11",33.5574,33.6927,33.4221,33.6848,2287100.0],["2013-09-12",33.6768,33.8679,33.5654,33.7962,2617600.0],["2013-09-13",33.8281,33.8997,33.7007,33.7644,1655000.0],["2013-09-16",33.9873,34.1943,33.9316,34.0033,1652900.0],["2013-09-17",34.0908,34.2819,33.9396,34.0271,2420600.0],["2013-09-18",34.1067,34.9188,34.0988,34.871,3933200.0],["2013-09-19",34.9427,35.285,34.8392,35.1338,2978700.0],["2013-09-20",35.1497,35.3965,35.0541,35.2134,3076000.0],["2013-09-23",35.1576,35.5318,35.1099,35.3408,3452700.0],["2013-09-24",35.293,35.4522,35.094,35.2214,3761300.0],["2013-09-25",35.301,35.3646,34.9347,35.0621,4278000.0],["2013-09-26",35.0303,35.3009,34.8631,35.0064,2166400.0],["2013-09-27",34.8392,34.9586,34.672,34.8392,2264500.0],["2013-09-30",34.6003,34.8312,34.3376,34.672,2278300.0],["2013-10-01",34.7436,34.9188,34.5685,34.7118,2826500.0],["2013-10-02",34.4968,34.8233,34.3296,34.7994,2008500.0],["2013-10-03",34.6879,34.7198,34.1465,34.4172,2358100.0],["2013-10-04",34.1067,34.7118,34.059,34.664,1996500.0],["2013-10-07",34.2421,34.4411,34.051,34.2102,2525100.0],["2013-10-08",34.1545,34.2023,33.8599,33.9396,2772100.0],["2013-10-09",34.0276,34.0677,33.6192,33.9315,2291500.0],["2013-10-10",34.2118,34.6042,34.2118,34.5402,2981300.0],["2013-10-11",34.5402,34.6763,34.4681,34.6443,1709200.0],["2013-10-14",34.5161,35.0287,34.4281,34.9806,1586500.0],["2013-10-15",34.9566,35.301,34.9166,35.1168,3734800.0],["2013-10-16",35.7494,35.9817,35.4211,35.9737,3013000.0],["2013-10-17",35.7574,36.334,35.7414,36.278,3013900.0],["2013-10-18",36.5183,36.5183,36.2139,36.4622,2054300.0],["2013-10-21",36.4382,36.5663,36.3581,36.4622,2298000.0],["2013-10-22",36.5903,36.9988,36.5903,36.8706,2681000.0],["2013-10-23",36.7745,36.8386,36.5343,36.6864,1550000.0],["2013-10-24",36.8386,37.0868,36.7265,36.8626,2491800.0],["2013-10-25",36.27,37.4633,36.27,37.2871,2506300.0],["2013-10-28",37.2951,37.4392,37.0148,37.1029,2170400.0],["2013-10-29",37.1589,37.207,36.9267,37.1269,2064200.0],["2013-10-30",37.1029,37.175,36.8867,37.0068,1875700.0],["2013-10-31",37.0388,37.0628,36.6784,36.6784,2131800.0],["2013-11-01",36.7905,36.8706,36.5583,36.7825,1855500.0],["2013-11-04",36.8786,36.9347,36.6464,36.6864,1309500.0],["2013-11-05",36.6384,36.7185,36.4222,36.5583,2437200.0],["2013-11-06",36.6144,37.3191,36.4702,36.9667,2231800.0],["2013-11-07",36.9907,37.1909,36.5503,36.5663,1910900.0],["2013-11-08",36.5743,37.0148,36.4702,36.9507,3046900.0],["2013-11-11",37.0068,37.5673,36.9747,37.4793,2079400.0],["2013-11-12",37.2871,37.3992,36.8626,37.0388,1707500.0],["2013-11-13",36.9427,37.1749,36.8466,37.1589,1813400.0],["2013-11-14",37.279,37.6394,37.247,37.6074,1491200.0],["2013-11-15",37.6234,37.8877,37.6074,37.8556,2107900.0],["2013-11-18",37.8396,38.0559,37.6955,37.8477,1874700.0],["2013-11-19",37.7836,37.8877,37.6955,37.7596,1922200.0],["2013-11-20",37.8236,37.9437,37.6314,37.7195,1663600.0],["2013-11-21",37.8476,38.2881,37.7756,38.2721,2043600.0],["2013-11-22",38.2721,38.4002,38.0478,38.3922,1279100.0],["2013-11-25",38.3762,38.4162,38.1039,38.184,1549800.0],["2013-11-26",38.176,38.3522,37.9918,38.0398,2465900.0],["2013-11-27",38.0238,38.2,37.9197,38.1039,930400.0],["2013-11-29",38.3041,38.3041,37.9678,37.9998,938800.0],["2013-12-02",38.0078,38.2481,37.8717,38.0559,1477700.0],["2013-12-03",37.8476,38.216,37.8076,37.9598,1788600.0],["2013-12-04",37.7836,38.1359,37.3912,37.8156,1832500.0],["2013-12-05",37.7115,38.0398,37.6634,37.7996,2084000.0],["2013-12-06",38.1039,38.4723,38.0559,38.4643,2188500.0],["2013-12-09",38.5043,38.7286,38.4563,38.6885,1412000.0],["2013-12-10",38.5123,38.7126,38.216,38.2961,2044700.0],["2013-12-11",38.3281,38.5444,37.8637,37.9357,1782000.0],["2013-12-12",37.9518,38.0719,37.8316,37.8957,1708100.0],["2013-12-13",37.9918,38.0879,37.7756,37.8396,1896600.0],["2013-12-16",37.9998,38.2,37.8076,37.9437,1194800.0],["2013-12-17",37.8717,38.0398,37.6715,37.8076,1549300.0],["2013-12-18",37.8076,38.5604,37.5193,38.4963,2806500.0],["2013-12-19",38.4162,38.6004,38.208,38.4963,1372300.0],["2013-12-20",38.4963,38.7686,38.4883,38.5444,2653900.0],["2013-12-23",38.7526,38.7606,38.3842,38.5123,1971100.0],["2013-12-24",38.4883,38.8247,38.3282,38.6725,739100.0],["2013-12-26",38.7446,38.8487,38.5604,38.7045,1322300.0],["2013-12-27",38.7846,38.8487,38.6165,38.6725,1055500.0],["2013-12-30",38.7206,38.8167,38.4883,38.6084,1408600.0],["2013-12-31",38.6004,38.8887,38.5844,38.7286,972400.0],["2014-01-02",38.4483,38.5604,38.1279,38.216,1383400.0],["2014-01-03",38.2,38.4883,38.1279,38.3201,1598400.0],["2014-01-06",38.4883,38.5444,38.0559,38.1199,1254800.0],["2014-01-07",38.1359,38.4963,38.1359,38.3922,1547200.0],["2014-01-08",38.3041,38.5844,38.176,38.5604,1938300.0],["2014-01-09",38.6164,38.9047,38.6004,38.8807,1479400.0],["2014-01-10",38.8807,39.0089,38.3121,38.5924,1698200.0],["2014-01-13",38.0078,38.5764,37.8797,37.9518,2586600.0],["2014-01-14",38.0238,38.5924,37.9598,38.5764,1799600.0],["2014-01-15",38.6485,38.7126,38.4883,38.7045,2050400.0],["2014-01-16",38.6805,38.8967,38.6165,38.8727,1517600.0],["2014-01-17",38.9048,39.0249,38.7686,38.8407,1624500.0],["2014-01-21",38.9448,39.105,38.5204,38.8567,2495100.0],["2014-01-22",39.0089,39.0409,38.7045,38.9528,2277000.0],["2014-01-23",38.5924,38.8086,38.1039,38.208,1867100.0],["2014-01-24",37.9037,38.0799,37.1349,37.1349,2707500.0],["2014-01-27",37.0705,37.2235,36.7726,36.7726,3316300.0],["2014-01-28",36.9497,37.1832,36.7887,36.9739,2588000.0],["2014-01-29",36.7323,37.1107,36.6035,36.8048,1923500.0],["2014-01-30",37.1268,37.3684,36.8692,37.2879,2717400.0],["2014-01-31",36.7484,37.143,36.5954,36.8048,3318400.0],["2014-02-03",36.8128,36.837,35.8064,35.8547,2320600.0],["2014-02-04",36.1365,36.1365,35.7178,35.8869,2741200.0],["2014-02-05",35.8627,35.9915,35.6614,35.8788,3327100.0],["2014-02-06",36.0076,36.1204,35.6292,35.75,4096000.0],["2014-02-07",35.9996,36.9578,35.9352,36.9417,3970900.0],["2014-02-10",36.8853,36.9658,36.5471,36.9417,2181300.0],["2014-02-11",36.8853,37.7468,36.5713,37.618,2016600.0],["2014-02-12",37.6019,37.8918,37.4892,37.7307,2226800.0],["2014-02-13",37.3684,38.1092,37.3684,38.077,1364900.0],["2014-02-14",38.085,38.399,38.0609,38.3829,1731200.0],["2014-02-18",38.1736,38.6325,38.085,38.4876,2027700.0],["2014-02-19",38.391,38.7372,38.2783,38.3024,1917200.0],["2014-02-20",38.3346,38.7694,38.3105,38.7292,2041200.0],["2014-02-21",38.7533,38.8016,38.4957,38.6164,1976600.0],["2014-02-24",38.6406,39.0351,38.5198,38.705,2176700.0],["2014-02-25",38.6647,38.7694,38.4393,38.5037,1504500.0],["2014-02-26",38.5279,38.6486,38.2944,38.3185,2028600.0],["2014-02-27",38.2541,38.7372,38.246,38.6567,2530200.0],["2014-02-28",38.5359,39.0351,38.4957,38.7775,2612700.0],["2014-03-03",38.085,38.6084,37.8596,38.3829,2138000.0],["2014-03-04",38.7211,39.4297,38.705,39.3652,2346200.0],["2014-03-05",39.2123,39.4538,39.2042,39.3894,2696400.0],["2014-03-06",39.4538,39.7356,39.3411,39.6793,2260500.0],["2014-03-07",39.8725,40.0174,39.7115,39.9047,2028100.0],["2014-03-10",39.8886,40.1704,39.8162,40.098,2468300.0],["2014-03-11",40.1221,40.3556,39.8403,39.9369,2127800.0],["2014-03-12",39.7115,39.8645,39.5182,39.6712,2770500.0],["2014-03-13",39.7678,39.8323,39.4619,39.7115,3877100.0],["2014-03-14",39.6954,39.9933,39.5021,39.5424,3345800.0],["2014-03-17",39.8322,40.3878,39.7678,40.2429,2056700.0],["2014-03-18",40.3717,40.5247,40.2509,40.3717,2100600.0],["2014-03-19",40.2912,40.3717,39.7276,39.9208,2482700.0],["2014-03-20",39.8242,40.1221,39.6873,40.0416,2051500.0],["2014-03-21",40.3556,40.6455,40.2107,40.2268,2793600.0],["2014-03-24",40.3556,40.4925,39.5343,39.631,2755200.0],["2014-03-25",39.8645,39.8886,39.5424,39.6793,1499000.0],["2014-03-26",39.8967,39.945,39.4136,39.4136,1623700.0],["2014-03-27",39.4297,39.5424,39.0834,39.1478,2381600.0],["2014-03-28",38.858,39.5827,38.8016,39.1237,1386100.0],["2014-03-31",39.4055,39.7115,39.3814,39.6954,2318300.0],["2014-04-01",40.6213,40.6213,39.7356,39.8564,1567500.0],["2014-04-02",39.8645,40.251,39.8323,40.0899,1859700.0],["2014-04-03",40.2026,40.2348,39.9128,40.106,1262000.0],["2014-04-04",40.3234,40.4603,39.5182,39.5504,1701800.0],["2014-04-07",39.6068,40.4361,38.7211,38.8741,2104300.0],["2014-04-08",38.8013,38.9631,38.5503,38.7041,1842200.0],["2014-04-09",38.8579,39.3031,38.518,39.2788,2199600.0],["2014-04-10",39.3354,39.3759,38.2185,38.3885,2408700.0],["2014-04-11",38.1942,38.2994,37.8624,38.089,3026700.0],["2014-04-14",38.4451,38.5989,37.9919,38.348,2348400.0],["2014-04-15",38.3723,38.9469,38.0809,38.6798,2796900.0],["2014-04-16",38.9712,39.1331,38.7365,39.1007,1495700.0],["2014-04-17",39.036,39.2869,38.8984,39.0684,1343200.0],["2014-04-21",39.0764,39.214,38.9388,39.0198,1126600.0],["2014-04-22",39.0036,39.4245,38.955,39.1978,1297500.0],["2014-04-23",39.1816,39.4245,39.0926,39.2464,1579100.0],["2014-04-24",39.4002,39.4649,39.1331,39.2545,2100100.0],["2014-04-25",39.2383,39.4406,38.9874,39.3516,1811400.0],["2014-04-28",39.4892,39.6592,38.9955,39.4568,2192600.0],["2014-04-29",39.6106,40.0477,39.5459,39.9587,2442500.0],["2014-04-30",39.9425,40.0072,39.6592,39.9101,1796000.0],["2014-05-01",39.9263,40.25,39.6592,39.7968,2455000.0],["2014-05-02",39.9991,40.0639,39.044,39.2221,2365000.0],["2014-05-05",39.0036,39.5782,38.9307,39.384,1163700.0],["2014-05-06",39.2221,39.2788,38.7203,38.7365,1983700.0],["2014-05-07",38.8822,39.5054,38.8579,39.4245,2143000.0],["2014-05-08",39.4326,39.7239,39.1736,39.3111,2555700.0],["2014-05-09",39.3031,39.6268,39.1655,39.6025,1418400.0],["2014-05-12",39.813,40.0072,39.6996,39.8777,947100.0],["2014-05-13",39.9101,39.9506,39.6673,39.6996,1947200.0],["2014-05-14",39.6268,39.6835,39.3435,39.5135,1394200.0],["2014-05-15",39.4002,39.5621,38.9874,39.5135,2644400.0],["2014-05-16",39.4568,39.7401,39.3031,39.6349,2313800.0],["2014-05-19",39.5782,39.9425,39.384,39.8372,2172000.0],["2014-05-20",39.7968,40.0153,39.5701,39.7401,2184900.0],["2014-05-21",39.8291,40.161,39.8049,40.1286,1770500.0],["2014-05-22",40.1043,40.2095,39.9101,40.2015,1921200.0],["2014-05-23",40.2015,40.3067,40.0153,40.2015,2040100.0],["2014-05-27",40.2905,40.4281,40.2095,40.3552,1783800.0],["2014-05-28",40.2662,40.4605,40.1853,40.3876,1548800.0],["2014-05-29",40.4281,40.5252,40.2986,40.4928,2256500.0],["2014-05-30",40.4605,40.7195,40.4443,40.6871,2035100.0],["2014-06-02",40.6871,40.9865,40.5576,40.8813,3011800.0],["2014-06-03",40.6466,41.0027,40.6385,40.857,1921200.0],["2014-06-04",40.7761,41.1403,40.7114,41.116,3025100.0],["2014-06-05",41.1565,41.1565,40.8328,41.0513,1850200.0],["2014-06-06",41.0999,41.3427,41.027,41.3265,2382700.0],["2014-06-09",41.2779,41.4803,41.2537,41.4803,1914700.0],["2014-06-10",41.3265,41.4641,41.286,41.4074,1655400.0],["2014-06-11",41.197,41.4641,41.1403,41.4479,2142000.0],["2014-06-12",41.3022,41.3184,40.8166,41.0027,2786000.0],["2014-06-13",41.0027,41.1889,40.9299,41.1322,1542800.0],["2014-06-16",41.1403,41.1808,40.9299,41.0675,1344000.0],["2014-06-17",40.9542,41.4479,40.8328,41.3588,2361800.0],["2014-06-18",41.3589,42.2087,41.3103,42.1197,4724200.0],["2014-06-19",42.1925,42.1925,41.8526,41.9578,1916700.0],["2014-06-20",42.1035,42.403,41.9578,42.2087,3006300.0],["2014-06-23",42.1439,42.2411,42.063,42.1682,1468500.0],["2014-06-24",42.0468,42.3058,41.9416,41.9416,1583200.0],["2014-06-25",41.7878,42.2168,41.7797,42.1278,1507100.0],["2014-06-26",42.1682,42.1682,41.7959,41.9578,1480300.0],["2014-06-27",41.893,42.0387,41.8121,41.9902,1285100.0],["2014-06-30",41.9173,42.0711,41.804,41.9416,1475200.0],["2014-07-01",41.9416,42.3301,41.8688,42.1359,1647400.0],["2014-07-02",41.9983,42.233,41.7878,41.8202,1669600.0],["2014-07-03",41.9497,42.1278,41.9092,42.1035,1470800.0],["2014-07-07",41.9659,42.1116,41.9173,41.9335,2118100.0],["2014-07-08",41.9011,42.1197,41.8121,41.9902,2113800.0],["2014-07-09",41.9576,42.1041,41.7786,42.0309,1694200.0],["2014-07-10",41.746,42.1855,41.6809,42.1122,1814100.0],["2014-07-11",41.9983,42.5272,41.9983,42.4866,2442500.0],["2014-07-14",42.7226,42.8528,42.5598,42.5761,2001100.0],["2014-07-15",42.3808,42.4459,42.0553,42.2587,3743300.0],["2014-07-16",42.454,42.4784,42.2587,42.3482,1412700.0],["2014-07-17",42.1855,42.4947,42.0227,42.039,1572100.0],["2014-07-18",42.2262,42.4703,42.0553,42.4052,1455500.0],["2014-07-21",42.3564,42.3564,41.9413,42.1611,1447600.0],["2014-07-22",42.3808,42.4784,42.2017,42.3401,1466300.0],["2014-07-23",42.4215,42.69,42.3157,42.6575,1411000.0],["2014-07-24",42.7225,42.9341,42.6168,42.9016,1866200.0],["2014-07-25",42.5435,42.6086,41.7704,41.8518,3262900.0],["2014-07-28",41.8274,41.8437,41.4531,41.624,4657200.0],["2014-07-29",42.7225,43.577,42.0959,42.3238,5028000.0],["2014-07-30",42.3808,42.5517,41.9902,42.2424,2879400.0],["2014-07-31",42.0064,42.1448,41.2903,41.3147,2378000.0],["2014-08-01",41.2497,41.5019,40.973,41.1764,2059600.0],["2014-08-04",41.2252,41.3148,40.9323,41.1113,2014900.0],["2014-08-05",41.0869,41.2008,40.7614,40.973,2496600.0],["2014-08-06",40.9323,41.4938,40.9323,41.4694,3812000.0],["2014-08-07",41.4775,41.6809,41.1764,41.2741,1942600.0],["2014-08-08",41.3147,41.8437,41.2171,41.8193,2876600.0],["2014-08-11",41.86,41.9983,41.7379,41.8518,1637800.0],["2014-08-12",41.8437,42.1041,41.7379,41.86,1436700.0],["2014-08-13",42.0553,42.218,42.039,42.1366,1104100.0],["2014-08-14",42.1611,42.275,42.0878,42.1285,1322700.0],["2014-08-15",42.275,42.4133,41.7298,41.9983,1615700.0],["2014-08-18",42.2261,42.3401,42.0715,42.2343,1670800.0],["2014-08-19",42.3726,42.5679,42.2262,42.4377,1195900.0],["2014-08-20",42.3726,42.5273,42.3075,42.4459,1300900.0],["2014-08-21",42.5679,42.633,42.4052,42.5354,1419600.0],["2014-08-22",42.5191,42.5924,42.3564,42.4459,1178800.0],["2014-08-25",42.7063,42.8853,42.5924,42.7388,1235700.0],["2014-08-26",42.6412,42.9179,42.6168,42.6981,994600.0],["2014-08-27",42.7307,42.8283,42.6493,42.8039,1345400.0],["2014-08-28",42.6575,43.1701,42.5924,43.0562,1660400.0],["2014-08-29",43.1864,43.2596,42.9016,43.2108,1523400.0],["2014-09-02",43.3085,43.4142,43.0562,43.2515,1458800.0],["2014-09-03",43.4143,43.4305,43.0887,43.1376,1353600.0],["2014-09-04",43.105,43.4305,43.0806,43.162,1083000.0],["2014-09-05",43.2108,43.2271,42.9748,43.1701,1726000.0],["2014-09-08",43.1701,43.4061,42.9911,43.1294,1134200.0],["2014-09-09",43.0481,43.0481,42.5761,42.633,1515200.0],["2014-09-10",42.7388,42.983,42.7388,42.8935,926100.0],["2014-09-11",42.7632,43.1132,42.7226,42.9423,1653200.0],["2014-09-12",42.8446,43.0562,42.7714,42.8772,1980400.0],["2014-09-15",42.9423,43.1864,42.8283,43.0887,1269200.0],["2014-09-16",43.0236,43.4142,42.983,43.284,1068900.0],["2014-09-17",43.3817,43.4387,43.0562,43.1864,1912400.0],["2014-09-18",43.341,43.5933,43.3085,43.5363,1464400.0],["2014-09-19",43.5526,43.6502,43.0887,43.1945,2839500.0],["2014-09-22",43.0643,43.1945,42.8365,42.926,1888100.0],["2014-09-23",42.8039,43.0318,42.633,42.633,1148000.0],["2014-09-24",42.6168,43.1213,42.5924,43.0725,1502600.0],["2014-09-25",42.3482,42.6167,42.0308,42.2343,2226600.0],["2014-09-26",42.1773,42.8283,42.1366,42.7551,1503100.0],["2014-09-29",42.3889,42.8853,42.3157,42.7063,1335100.0],["2014-09-30",42.6981,42.9341,42.4866,42.5924,1489800.0],["2014-10-01",42.6493,42.6493,41.9495,42.096,2343200.0],["2014-10-02",42.0634,42.2913,41.8844,42.0797,1464200.0],["2014-10-03",42.3157,42.7144,42.3075,42.5679,1909500.0],["2014-10-06",42.7876,42.8039,42.4052,42.6412,1813600.0],["2014-10-07",42.3808,42.3808,41.5752,41.5996,2577800.0],["2014-10-08",41.6568,41.9432,41.3377,41.8859,6358300.0],["2014-10-09",41.8778,42.1232,40.9695,40.9695,4944500.0],["2014-10-10",41.1004,41.5914,40.7322,40.7404,3133300.0],["2014-10-13",40.6586,41.2805,40.4868,40.5359,3282800.0],["2014-10-14",40.7568,41.3214,40.6668,40.8386,3235100.0],["2014-10-15",40.2495,40.6668,39.8158,40.4949,3690900.0],["2014-10-16",39.8567,40.7813,39.8567,40.6749,3425500.0],["2014-10-17",41.1904,41.5586,40.8713,41.4277,2365000.0],["2014-10-20",41.4196,41.5014,41.1659,41.3705,1771500.0],["2014-10-21",41.5914,42.0496,41.4686,42.0332,3587800.0],["2014-10-22",42.066,42.2051,41.7796,41.7796,1820400.0],["2014-10-23",42.2705,42.2705,41.7796,41.8696,1591900.0],["2014-10-24",41.8369,42.2623,41.6732,42.246,1176400.0],["2014-10-27",42.2705,42.516,42.1232,42.3523,1254000.0],["2014-10-28",42.7369,43.4161,42.5733,43.3261,2278200.0],["2014-10-29",43.4242,43.4979,42.966,43.2688,2072900.0],["2014-10-30",43.236,43.8579,41.5586,43.6534,1441800.0],["2014-10-31",44.2425,44.5043,44.0952,44.488,2386700.0],["2014-11-03",44.4307,44.8153,44.4307,44.7907,2082800.0],["2014-11-04",44.7334,45.4944,44.6516,45.1262,4239300.0],["2014-11-05",45.4044,45.6008,45.2735,45.388,2001000.0],["2014-11-06",45.5026,45.7481,45.1998,45.7153,1411000.0],["2014-11-07",45.7153,45.8135,45.5517,45.6581,1557000.0],["2014-11-10",45.5435,46.0181,45.5435,45.9281,1226900.0],["2014-11-11",46.0017,46.1408,45.8872,45.9444,1105600.0],["2014-11-12",45.8381,45.8954,45.5926,45.8381,1676300.0],["2014-11-13",45.8054,46.059,45.6417,45.789,1367400.0],["2014-11-14",45.6826,45.969,45.519,45.6335,1851800.0],["2014-11-17",45.478,45.8462,45.478,45.699,1714200.0],["2014-11-18",45.699,46.0017,45.5108,45.7481,1238400.0],["2014-11-19",45.609,45.7808,45.5026,45.6171,1455300.0],["2014-11-20",45.388,45.789,45.388,45.6908,972200.0],["2014-11-21",46.1408,46.1817,45.7399,45.9199,2028100.0],["2014-11-24",46.0263,46.3208,45.9362,46.2881,994500.0],["2014-11-25",46.3536,46.4272,46.0835,46.1245,1858400.0],["2014-11-26",46.239,46.2799,45.9772,46.2145,900300.0],["2014-11-28",45.9199,46.6072,45.9199,46.3045,753300.0],["2014-12-01",46.2308,46.5827,46.0754,46.2145,1279600.0],["2014-12-02",46.2636,46.7054,46.2636,46.6809,1321600.0],["2014-12-03",46.6072,47.09,46.5418,47.0491,1683600.0],["2014-12-04",46.9263,47.4582,46.9263,47.4582,1979000.0],["2014-12-05",47.5237,47.9164,47.4582,47.6464,2195600.0],["2014-12-08",47.6791,48.0637,47.5891,47.9164,2519000.0],["2014-12-09",47.5646,47.7282,47.3273,47.5237,2049900.0],["2014-12-10",47.4909,47.8264,46.9345,47.0736,2695800.0],["2014-12-11",47.2291,47.7364,46.8281,46.9263,2200600.0],["2014-12-12",46.6318,46.9345,46.2145,46.2308,1985800.0],["2014-12-15",46.5909,46.82,45.8872,46.1245,2762100.0],["2014-12-16",46.0099,46.7136,45.8626,45.8708,1856100.0],["2014-12-17",46.2308,46.6727,45.9199,46.6318,1949900.0],["2014-12-18",47.1391,47.3191,46.8772,47.3191,2486700.0],["2014-12-19",47.54,47.7119,47.3109,47.45,3064800.0],["2014-12-22",47.3027,47.8019,47.3027,47.7528,1719500.0],["2014-12-23",47.8346,47.9819,47.6873,47.7773,1326800.0],["2014-12-24",47.7937,47.941,47.6955,47.72,596700.0],["2014-12-26",47.7364,47.9,47.4909,47.5073,800200.0],["2014-12-29",47.3518,47.9082,47.3436,47.7037,983000.0],["2014-12-30",47.54,47.6955,47.4582,47.5073,915700.0],["2014-12-31",47.5564,47.6873,46.82,46.8363,1261200.0],["2015-01-02",47.0736,47.2373,46.2963,46.6154,1528900.0],["2015-01-05",46.3945,46.6318,46.1735,46.2881,2526400.0],["2015-01-06",46.2636,46.6154,45.4453,45.6662,2226300.0],["2015-01-07",46.0344,46.3863,45.8135,46.2717,1529600.0],["2015-01-08",46.6809,47.1718,46.6645,47.0491,1264500.0],["2015-01-09",46.9918,47.0491,46.3945,46.4026,2039000.0],["2015-01-12",46.4108,46.6563,45.879,45.9035,1533800.0],["2015-01-13",46.2472,46.8609,45.6499,45.9935,2171900.0],["2015-01-14",45.5108,45.9035,45.3962,45.7972,1730100.0],["2015-01-15",45.8135,46.1245,45.4617,45.5844,1640100.0],["2015-01-16",45.568,46.4517,45.5435,46.419,1645400.0],["2015-01-20",46.6809,46.7463,46.2963,46.4927,2448300.0],["2015-01-21",46.4517,46.6236,46.0099,46.3045,1916100.0],["2015-01-22",46.5018,47.0528,46.0742,46.9952,1688400.0],["2015-01-23",47.0857,47.0857,46.5429,46.5841,1611400.0],["2015-01-26",46.4196,46.6252,46.2716,46.5347,1584000.0],["2015-01-27",46.1071,46.4196,45.844,46.0084,1523200.0],["2015-01-28",46.1975,46.3045,44.7009,44.7338,3959600.0],["2015-01-29",44.7339,44.9888,44.4789,44.9477,2423500.0],["2015-01-30",44.4543,44.7174,44.1582,44.2158,3442400.0],["2015-02-02",44.2816,44.9148,43.9938,44.8983,3204300.0],["2015-02-03",45.1614,45.3917,44.923,45.3177,2924700.0],["2015-02-04",45.2519,45.7864,45.2519,45.4986,2289400.0],["2015-02-05",45.4493,45.918,45.1532,45.9015,2416100.0],["2015-02-06",45.4822,46.1236,45.2272,45.5808,4509200.0],["2015-02-09",44.8079,45.6466,44.8079,45.4739,4971800.0],["2015-02-10",45.7864,45.9098,45.4986,45.6302,2129800.0],["2015-02-11",45.5644,46.1729,45.5644,46.1236,2220500.0],["2015-02-12",46.1893,46.51,46.1729,46.4854,1881300.0],["2015-02-13",46.3703,46.4772,46.2058,46.3045,2237300.0],["2015-02-17",46.3127,46.6005,46.214,46.4689,2862700.0],["2015-02-18",46.4772,46.8719,46.3538,46.8554,2100300.0],["2015-02-19",46.7814,46.9788,46.6992,46.9459,1739100.0],["2015-02-20",46.7321,47.0692,46.4114,46.9788,2105100.0],["2015-02-23",46.8636,46.9376,46.7074,46.8801,1322300.0],["2015-02-24",46.8719,47.3488,46.7896,47.2584,2258300.0],["2015-02-25",47.1761,47.3406,46.9212,47.0939,2390500.0],["2015-02-26",46.987,47.1268,46.7156,46.8801,2047300.0],["2015-02-27",46.7567,47.0692,46.6581,46.7814,1648800.0],["2015-03-02",46.7814,47.1761,46.6827,47.0692,1757100.0],["2015-03-03",46.8225,47.0856,46.7074,46.8801,1562900.0],["2015-03-04",46.6498,46.8636,46.362,46.4196,2140300.0],["2015-03-05",46.4443,46.8965,46.4278,46.8636,1640300.0],["2015-03-06",46.7403,47.1021,46.2716,46.3374,2254500.0],["2015-03-09",46.2798,46.6087,46.2633,46.4854,1488700.0],["2015-03-10",46.0824,46.1647,45.7371,45.7453,2450000.0],["2015-03-11",45.7864,46.0002,45.5068,45.8193,1762000.0],["2015-03-12",46.0331,46.5183,45.9755,46.436,2880400.0],["2015-03-13",46.4443,46.4936,45.9344,46.14,1847500.0],["2015-03-16",46.3456,47.0445,46.3291,47.0199,1348700.0],["2015-03-17",46.7896,47.1186,46.6827,46.9705,1632500.0],["2015-03-18",46.9459,47.7846,46.6827,47.4886,2103300.0],["2015-03-19",47.4804,47.5133,46.987,47.2912,1736100.0],["2015-03-20",47.5955,47.7518,47.2995,47.5791,2824300.0],["2015-03-23",47.6777,47.7517,47.4393,47.4393,1740700.0],["2015-03-24",47.4557,47.6119,47.0117,47.0117,1560200.0],["2015-03-25",47.0116,47.0857,45.9838,45.9838,1916100.0],["2015-03-26",45.7371,46.0331,45.6137,45.7206,1453600.0],["2015-03-27",45.7453,45.8769,45.5891,45.7371,1759200.0],["2015-03-30",46.0084,46.6005,45.992,46.5018,1449100.0],["2015-03-31",46.1811,46.3374,45.992,46.1236,1599800.0],["2015-04-01",46.2222,46.4442,45.8769,46.1893,1843300.0],["2015-04-02",46.0907,46.5758,46.0167,46.51,1373400.0],["2015-04-06",46.1236,47.1186,46.1236,46.8636,1884700.0],["2015-04-07",46.9294,46.987,46.6416,46.6581,1245400.0],["2015-04-08",46.6498,47.2035,46.6002,47.1043,1692200.0],["2015-04-09",46.939,47.1456,46.7077,46.9721,1905900.0],["2015-04-10",46.9308,47.4597,46.906,47.2035,1790000.0],["2015-04-13",47.1456,47.5175,47.0713,47.2365,1226700.0],["2015-04-14",47.1374,47.4844,46.9473,47.4597,1156500.0],["2015-04-15",47.5588,47.7158,47.4183,47.4679,1262500.0],["2015-04-16",47.3274,47.5092,47.0712,47.2778,2318700.0],["2015-04-17",46.9556,47.0052,46.3192,46.4349,4353400.0],["2015-04-20",46.5258,46.9638,46.5258,46.8068,2829000.0],["2015-04-21",46.8481,46.9721,46.6333,46.7572,1602800.0],["2015-04-22",46.7242,46.9473,46.3688,46.6333,2372400.0],["2015-04-23",46.5589,46.9473,46.5258,46.7407,2236300.0],["2015-04-24",46.7076,47.1126,46.5837,47.0713,1707800.0],["2015-04-27",47.1952,47.2861,46.7572,46.8399,2339300.0],["2015-04-28",46.7407,47.0961,46.6746,47.0465,1338300.0],["2015-04-29",46.8729,47.3026,46.7985,47.0134,1677900.0],["2015-04-30",46.939,47.2531,46.3027,46.4101,3399000.0],["2015-05-01",46.6911,46.9473,46.3688,46.8233,1704800.0],["2015-05-04",46.8233,47.1869,46.7903,47.1456,1706900.0],["2015-05-05",46.9886,47.2035,46.5919,46.6663,3131900.0],["2015-05-06",46.8646,46.8812,46.3688,46.6498,2617400.0],["2015-05-07",46.7076,47.3109,46.5424,47.2448,1909100.0],["2015-05-08",47.6415,47.9224,47.4431,47.8976,2099700.0],["2015-05-11",47.782,48.2282,47.6911,47.8729,1953700.0],["2015-05-12",47.7241,47.7241,47.2944,47.4927,1893200.0],["2015-05-13",47.5836,47.7076,47.2531,47.4514,1645300.0],["2015-05-14",47.8067,48.1043,47.6167,48.0629,1804200.0],["2015-05-15",47.9968,48.1456,47.7324,47.815,1684000.0],["2015-05-18",47.7654,48.4017,47.7654,48.3356,2325300.0],["2015-05-19",48.4679,48.6497,48.3191,48.5918,1358500.0],["2015-05-20",48.567,48.9885,48.3852,48.8232,1331100.0],["2015-05-21",48.6992,48.9637,48.6992,48.8397,1947900.0],["2015-05-22",48.8067,48.972,48.7406,48.7571,1441000.0],["2015-05-26",48.5257,48.691,48.1786,48.3274,2097200.0],["2015-05-27",48.5174,48.7571,48.41,48.6414,1431200.0],["2015-05-28",48.4927,48.6166,48.2861,48.5257,1500700.0],["2015-05-29",48.6579,48.6579,48.1208,48.1208,2353800.0],["2015-06-01",48.253,48.4018,47.939,48.0629,1605300.0],["2015-06-02",47.8646,48.3935,47.8233,48.1208,1292300.0],["2015-06-03",48.4348,48.6083,48.1538,48.4265,1167500.0],["2015-06-04",48.2778,48.4926,47.7572,47.8398,2957100.0],["2015-06-05",48.0464,48.253,47.6745,47.8067,2131100.0],["2015-06-08",47.7654,48.0381,47.658,47.691,1711700.0],["2015-06-09",47.6745,47.9803,47.658,47.8811,1626500.0],["2015-06-10",48.0629,48.7158,48.0299,48.6497,2005900.0],["2015-06-11",48.6992,49.129,48.6249,49.0463,2174500.0],["2015-06-12",48.9141,48.9885,48.6827,48.8563,1772400.0],["2015-06-15",48.4348,48.8067,48.3026,48.6083,1753400.0],["2015-06-16",48.4679,48.8893,48.4513,48.7819,1522000.0],["2015-06-17",48.9885,49.162,48.7654,48.9306,2114700.0],["2015-06-18",49.1125,49.5752,49.0711,49.4513,2483500.0],["2015-06-19",49.3934,49.4678,49.0877,49.1124,2057200.0],["2015-06-22",48.9968,49.3521,48.7075,48.8645,2448800.0],["2015-06-23",48.9306,49.0133,48.7736,48.8893,1815300.0],["2015-06-24",48.8315,48.848,48.4017,48.4017,1585400.0],["2015-06-25",48.4017,48.5174,48.0381,48.1208,1543300.0],["2015-06-26",48.3604,48.3935,48.0299,48.1869,2604200.0],["2015-06-29",47.7985,47.8315,46.9142,46.939,2690700.0],["2015-06-30",47.377,47.4349,46.6911,46.8564,2909000.0],["2015-07-01",47.4266,47.6415,47.0878,47.2861,2119500.0],["2015-07-02",47.3027,47.4597,47.1043,47.2613,1366100.0],["2015-07-06",46.8068,47.377,46.7903,47.1704,2048500.0],["2015-07-07",47.2365,47.5175,46.6167,47.5092,2320100.0],["2015-07-08",47.044,47.3265,46.6867,46.7615,1901500.0],["2015-07-09",47.2849,47.476,46.9692,47.0273,2641500.0],["2015-07-10",47.6173,47.7585,47.3514,47.5009,2336500.0],["2015-07-13",47.8831,48.1158,47.7253,47.9081,1450300.0],["2015-07-14",47.8,48.1407,47.7585,48.0161,1007800.0],["2015-07-15",48.1158,48.149,47.8333,47.933,1539900.0],["2015-07-16",48.2487,48.6725,48.1906,48.6475,1638000.0],["2015-07-17",48.5478,48.6392,48.3817,48.498,1535800.0],["2015-07-20",48.4897,48.7472,48.2986,48.5645,1198500.0],["2015-07-21",48.5811,48.8636,48.39,48.5561,1204500.0],["2015-07-22",48.4066,48.8802,48.4066,48.6808,1574500.0],["2015-07-23",48.6475,48.7639,48.4315,48.5561,1060400.0],["2015-07-24",48.4232,48.6309,48.3567,48.3983,1674300.0],["2015-07-27",48.2238,48.4731,47.9828,48.2487,2002600.0],["2015-07-28",48.0659,48.2736,47.6256,47.6671,3000000.0],["2015-07-29",47.6422,48.1906,47.5757,48.149,2375200.0],["2015-07-30",48.0161,48.4398,47.9745,48.3069,1454100.0],["2015-07-31",48.4481,48.4647,48.0909,48.1407,1743100.0],["2015-08-03",48.2653,48.3069,47.7668,48.0909,1154900.0],["2015-08-04",48.0161,48.2986,47.9745,48.1075,1095900.0],["2015-08-05",48.4315,48.5894,48.2487,48.4315,1106800.0],["2015-08-06",48.5728,48.6808,47.9745,48.0493,1392000.0],["2015-08-07",47.9413,48.4315,47.584,48.0327,1382800.0],["2015-08-10",48.3401,48.8137,48.3401,48.6725,1157100.0],["2015-08-11",48.4315,48.4731,48.0576,48.3069,1780900.0],["2015-08-12",47.9828,48.2736,47.4262,47.9911,1534200.0],["2015-08-13",47.8998,48.2736,47.8499,47.9662,1096300.0],["2015-08-14",47.8499,48.3401,47.8499,48.3235,930200.0],["2015-08-17",48.0161,48.5478,47.8499,48.4398,1078400.0],["2015-08-18",48.3983,48.4814,48.2819,48.4315,935900.0],["2015-08-19",48.1656,48.2819,47.7834,47.9164,1554700.0],["2015-08-20",47.5092,47.6505,47.0938,47.1021,2059100.0],["2015-08-21",46.7532,47.0772,45.9306,45.9638,3461800.0],["2015-08-24",44.1608,45.1329,42.2914,43.762,5431300.0],["2015-08-25",44.8089,44.9668,42.9893,43.0973,4511500.0],["2015-08-26",44.2605,44.435,43.1638,44.3353,3606900.0],["2015-08-27",44.7923,45.457,44.5264,45.3988,2588400.0],["2015-08-28",45.1828,45.4736,44.676,44.9751,3008800.0],["2015-08-31",44.7674,44.8338,44.5098,44.6427,2622600.0],["2015-09-01",43.7454,43.8867,43.1056,43.2884,2733300.0],["2015-09-02",43.8451,43.9947,43.305,43.8368,1850900.0],["2015-09-03",43.9365,44.3519,43.895,44.0528,1880200.0],["2015-09-04",43.4214,43.6457,42.9893,43.197,3621400.0],["2015-09-08",44.2938,45.241,44.1193,45.0831,5207600.0],["2015-09-09",45.4071,45.6896,44.5264,44.6178,3926900.0],["2015-09-10",44.3686,44.8588,44.3104,44.5347,3440100.0],["2015-09-11",44.4267,44.9418,44.219,44.9418,2458100.0],["2015-09-14",44.9252,44.9917,44.5846,44.8338,2915900.0],["2015-09-15",45.0332,45.6232,44.7258,45.3739,2717300.0],["2015-09-16",45.3573,45.5484,45.1496,45.3988,2600100.0],["2015-09-17",45.4653,45.781,44.9834,45.0665,3440000.0],["2015-09-18",43.6706,44.5929,43.6706,44.111,4592100.0],["2015-09-21",44.4433,44.7258,44.3436,44.5846,2225300.0],["2015-09-22",43.6208,44.0279,43.4131,43.9531,2840500.0],["2015-09-23",43.9033,44.0944,43.7454,43.9199,1243000.0],["2015-09-24",43.4214,43.6457,43.2635,43.3632,2992100.0],["2015-09-25",43.8202,44.1442,43.5211,43.7454,1703900.0],["2015-09-28",43.4546,43.6125,42.7151,42.8231,2398500.0],["2015-09-29",42.8397,43.0724,42.4575,43.0308,2576000.0],["2015-09-30",43.4297,43.5127,42.8564,43.3881,2271600.0],["2015-10-01",43.4546,43.5294,42.9145,43.2718,1909100.0],["2015-10-02",42.6071,43.6955,42.416,43.6872,2121800.0],["2015-10-05",44.003,44.6926,43.7952,44.676,2047500.0],["2015-10-06",44.3602,44.4184,43.9199,44.0362,2707000.0],["2015-10-07",44.3538,44.6964,44.2368,44.4374,1850000.0],["2015-10-08",44.2702,45.0475,44.2619,44.9221,1850900.0],["2015-10-09",44.9137,45.1728,44.6212,44.663,2245900.0],["2015-10-12",44.6296,45.2898,44.6045,45.0642,2370300.0],["2015-10-13",44.78,44.9806,44.5878,44.6296,1698500.0],["2015-10-14",44.5962,44.7048,44.0613,44.1031,2192800.0],["2015-10-15",44.4624,44.755,44.2619,44.755,2306400.0],["2015-10-16",44.8803,45.1227,44.8803,45.0976,2330700.0],["2015-10-19",45.0475,45.106,44.7466,44.8636,1462100.0],["2015-10-20",44.78,45.4486,44.7717,45.3233,1874100.0],["2015-10-21",45.4904,45.6158,45.0558,45.106,1316800.0],["2015-10-22",45.3233,46.1925,45.3233,45.9668,1849900.0],["2015-10-23",46.134,46.3596,45.8749,46.2175,1582600.0],["2015-10-26",46.2259,46.3178,45.7077,45.7077,2356600.0],["2015-10-27",44.872,46.4599,44.872,46.3429,3494400.0],["2015-10-28",46.5101,46.9781,46.4933,46.9781,2116900.0],["2015-10-29",46.7942,47.1536,46.6187,47.0449,1655500.0],["2015-10-30",46.9948,47.0449,46.5686,46.5853,2930700.0],["2015-11-02",46.6856,47.2372,46.5686,47.1118,2110200.0],["2015-11-03",47.0867,47.2873,46.8109,47.1285,2351600.0],["2015-11-04",47.1619,47.3458,46.9029,46.9697,1863500.0],["2015-11-05",46.953,47.1202,46.7441,47.0533,1896200.0],["2015-11-06",47.3876,47.3876,46.6688,46.8945,2083200.0],["2015-11-09",46.8193,46.8694,46.3513,46.4933,2333100.0],["2015-11-10",46.4432,46.6856,46.3763,46.5184,1964800.0],["2015-11-11",46.5853,46.6605,46.2928,46.4265,2162300.0],["2015-11-12",46.1005,46.3011,45.8247,45.8247,1661200.0],["2015-11-13",45.7077,45.9584,45.2063,45.2564,2234700.0],["2015-11-16",45.131,45.8498,45.0892,45.8414,1850200.0],["2015-11-17",45.9501,46.0755,45.6074,45.6659,1537100.0],["2015-11-18",45.8581,46.4766,45.7077,46.4515,1442100.0],["2015-11-19",46.4432,46.5769,46.1925,46.4515,1177500.0],["2015-11-20",46.719,46.9112,46.5769,46.7106,1621200.0],["2015-11-23",46.7608,46.8861,46.4348,46.5769,914700.0],["2015-11-24",46.1758,46.5101,46.017,46.3847,1349400.0],["2015-11-25",46.393,46.5184,46.2426,46.3262,1052000.0],["2015-11-27",46.2259,46.3847,46.0337,46.2928,581100.0],["2015-11-30",46.4348,46.4599,46.1089,46.2175,3219800.0],["2015-12-01",46.4432,46.8443,46.3429,46.8109,2278000.0],["2015-12-02",46.8276,47.0533,46.602,46.6605,2160800.0],["2015-12-03",46.7023,46.8862,45.9752,46.2593,2653600.0],["2015-12-04",46.368,47.538,46.368,47.5213,2900900.0],["2015-12-07",47.2873,47.6383,47.0867,47.4628,2656300.0],["2015-12-08",47.1118,47.2037,46.5686,46.6939,2758100.0],["2015-12-09",46.3847,47.07,46.1423,46.4265,1755500.0],["2015-12-10",46.4348,46.9697,46.1173,46.7859,2858100.0],["2015-12-11",46.1172,46.7441,45.7746,45.8749,2589000.0],["2015-12-14",46.0086,46.2677,45.3316,45.9417,3324500.0],["2015-12-15",46.4515,47.3876,46.1925,47.1536,2697500.0],["2015-12-16",47.4712,48.0061,47.2957,47.9141,2996400.0],["2015-12-17",47.9141,48.0228,46.602,46.6187,2241200.0],["2015-12-18",46.3847,46.485,45.5406,45.5573,3508900.0],["2015-12-21",45.8916,46.0755,45.1895,45.6158,1915500.0],["2015-12-22",45.9417,46.1005,45.106,45.925,1946700.0],["2015-12-23",46.134,46.4014,45.7913,46.3931,1153700.0],["2015-12-24",46.2593,46.602,46.159,46.4181,499300.0],["2015-12-28",46.1757,46.4599,46.0169,46.4181,931400.0],["2015-12-29",46.8026,47.1369,46.7357,47.0951,1245200.0],["2015-12-30",47.1034,47.2455,46.8527,46.8861,906400.0],["2015-12-31",46.7441,46.9781,46.3429,46.3429,1422100.0],["2016-01-04",45.5322,45.6074,44.9555,45.3985,2870000.0],["2016-01-05",45.3483,45.9919,45.2648,45.7746,2350000.0],["2016-01-06",45.106,45.6826,44.8803,45.223,2563900.0],["2016-01-07",44.4039,44.989,44.3287,44.8803,5002800.0],["2016-01-08",44.9723,45.0976,44.2034,44.2535,3189500.0],["2016-01-11",43.8273,44.429,43.2673,43.61,3864400.0],["2016-01-12",43.9108,44.078,43.3425,44.0195,3105600.0],["2016-01-13",44.6547,44.7633,43.5264,43.6518,2683800.0],["2016-01-14",43.7938,45.1478,43.635,44.7717,3215200.0],["2016-01-15",43.4679,44.3287,43.3258,43.635,4145400.0],["2016-01-19",44.0947,44.1532,43.3509,43.5849,2668600.0],["2016-01-20",42.6405,43.518,42.465,43.0751,2960800.0],["2016-01-21",43.4366,43.5375,42.8733,43.1255,2652700.0],["2016-01-22",43.7477,44.1261,43.6048,43.9664,1577300.0],["2016-01-25",43.9495,43.9748,43.3357,43.361,2250800.0],["2016-01-26",43.6132,44.0,43.5207,43.6636,1431000.0],["2016-01-27",43.6384,44.0841,43.1508,43.403,2120800.0],["2016-01-28",43.6721,43.773,43.2601,43.5543,1886800.0],["2016-01-29",43.8991,44.8744,43.7898,44.8408,2452900.0],["2016-02-01",44.7399,44.9669,44.412,44.7904,1693700.0],["2016-02-02",44.2522,44.269,43.815,44.0168,2003200.0],["2016-02-03",44.227,44.4876,43.0919,44.4288,3009800.0],["2016-02-04",44.8492,45.9591,44.5213,45.5471,4376100.0],["2016-02-05",45.5639,46.0179,45.4966,45.9507,3949400.0],["2016-02-08",45.3873,46.5224,45.3789,46.245,3573200.0],["2016-02-09",45.9423,46.7747,45.917,46.4804,3180300.0],["2016-02-10",46.7158,47.6575,46.6317,46.6738,2047700.0],["2016-02-11",45.6816,46.4888,45.6732,46.2029,2233500.0],["2016-02-12",46.9092,47.2287,46.6906,47.153,2243600.0],["2016-02-16",47.4726,47.7332,47.3044,47.5062,2286500.0],["2016-02-17",47.7332,48.3134,47.7332,48.2377,2619400.0],["2016-02-18",48.12,48.4395,48.0443,48.347,2626800.0],["2016-02-19",48.1284,48.3975,48.0107,48.1872,2640800.0],["2016-02-22",48.3806,48.6665,48.2377,48.389,1795400.0],["2016-02-23",48.2125,48.4984,47.935,48.0023,1855400.0],["2016-02-24",47.6743,48.4731,47.5146,48.305,2365100.0],["2016-02-25",48.4227,48.574,48.1536,48.5656,2351100.0],["2016-02-26",48.7674,48.9104,48.3302,48.347,2009900.0],["2016-02-29",48.347,48.4731,47.9434,47.9686,2682100.0],["2016-03-01",48.3134,48.8683,48.1536,48.8431,1805700.0],["2016-03-02",48.6161,48.8179,48.4395,48.6329,2718700.0],["2016-03-03",48.4647,48.6413,48.1284,48.5572,2438200.0],["2016-03-04",48.7674,48.8515,48.2377,48.7758,3078200.0],["2016-03-07",48.3302,48.7422,47.9098,48.5068,2449600.0],["2016-03-08",48.2377,48.902,48.1704,48.2966,2471900.0],["2016-03-09",48.2461,48.6665,48.0191,48.5236,1366700.0],["2016-03-10",48.6917,49.0197,48.12,48.5404,1756000.0],["2016-03-11",48.9356,49.4149,48.6245,49.3896,1472800.0],["2016-03-14",49.171,49.5746,49.1121,49.4653,1994000.0],["2016-03-15",49.0701,49.726,48.944,49.726,1863600.0],["2016-03-16",49.4401,49.8184,49.3644,49.541,1857400.0],["2016-03-17",49.6082,50.5583,49.4317,50.3229,2450200.0],["2016-03-18",50.3818,50.5415,50.0875,50.2809,3755500.0],["2016-03-21",50.449,50.449,50.0454,50.2556,1090300.0],["2016-03-22",49.9446,50.634,49.7764,50.222,1751300.0],["2016-03-23",50.2136,50.3481,49.9866,50.0623,1397000.0],["2016-03-24",49.8437,50.3313,49.7007,50.2809,1648800.0],["2016-03-28",50.3061,50.6593,50.2557,50.4827,1568700.0],["2016-03-29",50.449,50.9451,50.2641,50.9199,1500600.0],["2016-03-30",51.1469,51.2478,50.8358,51.0713,1121600.0],["2016-03-31",51.0713,51.2562,50.7602,51.1133,1491900.0],["2016-04-01",50.9872,51.6766,50.9199,51.601,1634000.0],["2016-04-04",51.5926,51.8028,51.3908,51.4664,1152800.0],["2016-04-05",51.0712,51.2562,50.7349,50.819,1498500.0],["2016-04-06",50.6922,51.3515,50.5824,51.3346,1738700.0],["2016-04-07",50.9289,51.081,50.5824,50.8528,1849900.0],["2016-04-08",51.174,51.3852,50.9373,51.1402,1455700.0],["2016-04-11",51.4613,51.7825,51.2585,51.3007,1352700.0],["2016-04-12",51.3515,52.0107,51.2838,51.9769,2706600.0],["2016-04-13",52.1121,52.5431,52.0022,52.5262,1824700.0],["2016-04-14",52.6361,52.6952,52.2473,52.3741,1310400.0],["2016-04-15",52.5347,52.8558,52.3994,52.6699,2120200.0],["2016-04-18",52.5516,53.2868,52.4417,53.2868,1362400.0],["2016-04-19",53.5066,53.8108,53.4221,53.515,1531200.0],["2016-04-20",53.5996,53.7601,52.8812,53.2192,1392600.0],["2016-04-21",53.1009,53.2953,52.5854,52.6107,1968900.0],["2016-04-22",52.6868,52.8896,52.3741,52.56,2127500.0],["2016-04-25",52.4839,52.7459,52.3656,52.4755,1499000.0],["2016-04-26",52.729,52.9657,52.298,52.8558,1735500.0],["2016-04-27",52.8558,52.8727,52.5009,52.5938,1713700.0],["2016-04-28",50.7429,53.5066,50.7429,53.084,2527400.0],["2016-04-29",53.0418,53.6503,52.991,53.3714,2139000.0],["2016-05-02",53.5066,53.9038,53.4305,53.7939,1863500.0],["2016-05-03",53.3714,53.8108,53.1854,53.7094,2247300.0],["2016-05-04",53.3883,53.777,53.2953,53.5488,2044300.0],["2016-05-05",53.5742,53.8616,53.4897,53.6249,1530800.0],["2016-05-06",53.515,53.5827,53.2361,53.4305,1637300.0],["2016-05-09",53.3967,53.6672,53.2192,53.5996,1031900.0],["2016-05-10",53.9038,54.4363,53.7686,54.4193,1605300.0],["2016-05-11",54.3433,54.6137,54.0052,54.0052,1087600.0],["2016-05-12",54.1658,54.5292,53.9292,54.4024,1460800.0],["2016-05-13",54.301,54.4363,53.8954,54.0475,1764300.0],["2016-05-16",53.9461,54.7236,53.9123,54.4701,2048700.0],["2016-05-17",54.4616,54.6898,53.9461,54.1235,1537700.0],["2016-05-18",54.0306,54.8166,53.9038,54.5039,1424900.0],["2016-05-19",54.1658,54.2757,53.963,54.2419,1539200.0],["2016-05-20",54.5039,54.6644,54.1996,54.2588,1949900.0],["2016-05-23",54.1743,54.6222,54.1066,54.487,1480400.0],["2016-05-24",54.6391,55.4335,54.394,55.3828,2351100.0],["2016-05-25",55.4504,55.8561,55.2476,55.4758,1803200.0],["2016-05-26",55.4335,55.5434,55.2561,55.4166,1059100.0],["2016-05-27",55.3997,55.7462,55.3406,55.7209,1080700.0],["2016-05-31",55.9153,55.9998,55.4842,55.8392,2840600.0],["2016-06-01",55.5519,55.9406,55.4251,55.9237,1223900.0],["2016-06-02",55.8477,56.1519,55.5096,56.1519,1304900.0],["2016-06-03",55.8054,56.042,55.3828,55.9237,1372900.0],["2016-06-06",55.8984,56.1519,55.797,56.0336,1233200.0],["2016-06-07",56.4224,56.49,56.1604,56.2871,1802900.0],["2016-06-08",56.1773,56.3801,56.0505,56.2702,1360900.0],["2016-06-09",56.1097,56.4055,55.7547,56.3125,1267100.0],["2016-06-10",55.9406,56.2618,55.8899,56.0758,1362800.0],["2016-06-13",55.9998,56.1942,55.5857,55.6195,1675600.0],["2016-06-14",55.3997,55.6533,55.2899,55.5265,1577900.0],["2016-06-15",55.6195,55.6195,55.18,55.2222,1569900.0],["2016-06-16",54.8927,55.8054,54.8081,55.7885,2192800.0],["2016-06-17",55.8054,55.8477,55.273,55.6617,2034700.0],["2016-06-20",56.321,56.5999,56.1097,56.1773,1581800.0],["2016-06-21",56.4731,56.5322,56.2364,56.4055,1804700.0],["2016-06-22",56.3547,56.8449,56.2956,56.4646,1497200.0],["2016-06-23",57.014,57.3943,56.9125,57.3943,1592100.0],["2016-06-24",55.4166,55.7547,54.7321,54.8335,5086000.0],["2016-06-27",54.1996,54.2926,53.5742,53.8616,2693900.0],["2016-06-28",54.2081,55.4504,54.1404,55.4335,2195300.0],["2016-06-29",55.9575,56.4393,55.7885,56.4308,2241800.0],["2016-06-30",56.6759,57.9521,56.5238,57.8591,3668500.0],["2016-07-01",57.8422,58.0535,57.4534,57.5633,3143500.0],["2016-07-05",57.2844,57.445,56.9717,57.1238,2210800.0],["2016-07-06",56.7858,56.9633,56.4815,56.7182,5602100.0],["2016-07-07",56.956,57.3892,56.5483,56.7437,3740500.0],["2016-07-08",57.0919,57.2279,56.6927,57.058,7379700.0],["2016-07-11",57.4147,57.4317,57.041,57.041,2163400.0],["2016-07-12",57.4317,57.5167,57.007,57.1684,2860300.0],["2016-07-13",57.3213,57.4232,56.9051,56.956,1884300.0],["2016-07-14",57.3977,57.678,56.8711,56.8796,3036300.0],["2016-07-15",57.0325,57.0325,56.4718,56.5058,3539800.0],["2016-07-18",56.6417,56.6672,56.3699,56.4548,1736400.0],["2016-07-19",56.3529,56.4378,56.1405,56.3614,1757600.0],["2016-07-20",56.5992,56.6502,56.3529,56.4293,1478600.0],["2016-07-21",56.3529,56.4209,55.8942,56.0301,1147200.0],["2016-07-22",56.2255,56.5313,56.1066,56.4718,1601900.0],["2016-07-25",56.5143,56.5143,56.2255,56.2679,1706000.0],["2016-07-26",56.3529,56.6332,56.268,56.6077,2289200.0],["2016-07-27",56.6757,56.7267,56.2934,56.4633,2524900.0],["2016-07-28",56.4209,56.7012,55.9112,56.5313,2532300.0],["2016-07-29",56.3359,56.4718,55.7923,55.8517,2802500.0],["2016-08-01",55.8772,56.2425,55.8008,56.0131,2254800.0],["2016-08-02",55.8263,56.217,55.8263,56.1405,1901300.0],["2016-08-03",56.217,56.251,56.0131,56.2085,3051400.0],["2016-08-04",56.2255,56.6162,56.2255,56.3189,2182400.0],["2016-08-05",56.7437,56.7776,56.4803,56.5992,1816800.0],["2016-08-08",56.5568,57.007,56.5058,56.973,2586500.0],["2016-08-09",56.8966,57.1259,56.8541,56.8966,1309200.0],["2016-08-10",56.8711,57.1599,56.8201,57.041,1489300.0],["2016-08-11",57.1514,57.3383,56.973,57.2278,1253600.0],["2016-08-12",57.3892,57.3892,57.1344,57.2448,1436400.0],["2016-08-15",57.2533,57.4232,57.1344,57.2278,1791400.0],["2016-08-16",57.0155,57.2278,56.9475,56.956,1230000.0],["2016-08-17",56.8966,57.2958,56.7267,57.024,1286000.0],["2016-08-18",57.0155,57.0834,56.8456,57.007,1341600.0],["2016-08-19",56.7946,56.99,56.5992,56.956,1480900.0],["2016-08-22",56.8201,57.3128,56.7691,57.1684,876800.0],["2016-08-23",57.2788,57.4912,56.9645,57.024,1165500.0],["2016-08-24",56.939,57.1684,56.7691,57.058,1308900.0],["2016-08-25",56.8626,57.6101,56.8626,57.4317,1884000.0],["2016-08-26",57.1854,57.8055,56.8371,57.0749,1811600.0],["2016-08-29",57.1089,57.8904,57.1089,57.695,1255900.0],["2016-08-30",57.814,57.8394,57.2278,57.5251,1510700.0],["2016-08-31",57.5421,57.6101,57.1599,57.4487,1930600.0],["2016-09-01",57.5676,57.8479,57.2193,57.5846,1570600.0],["2016-09-02",57.814,58.0348,57.6101,58.0178,973100.0],["2016-09-06",58.0178,58.0433,57.4232,57.9159,1869400.0],["2016-09-07",57.7035,57.9244,57.7035,57.831,1778300.0],["2016-09-08",57.7375,57.8649,57.6101,57.712,1750900.0],["2016-09-09",57.3638,57.3723,56.0556,56.0556,2600800.0],["2016-09-12",55.8008,57.1769,55.7668,57.0834,2300500.0],["2016-09-13",56.5398,56.7521,56.1745,56.1745,2726200.0],["2016-09-14",56.2085,56.3614,55.7158,55.9197,2014200.0],["2016-09-15",55.8942,56.5483,55.8178,56.4039,1439100.0],["2016-09-16",56.149,56.2,55.6224,55.9876,2409100.0],["2016-09-19",56.2934,56.4888,56.0811,56.2934,1203700.0],["2016-09-20",56.6927,56.8626,56.4888,56.7437,1841600.0],["2016-09-21",56.9305,57.5082,56.7946,57.4487,1735200.0],["2016-09-22",57.8395,58.0263,57.6526,57.9414,1661900.0],["2016-09-23",57.3892,57.78,57.2108,57.2108,1436400.0],["2016-09-26",56.8881,57.1259,56.7012,56.922,1616600.0],["2016-09-27",56.9221,57.5252,56.7946,57.2533,2364700.0],["2016-09-28",57.3383,57.3383,56.6927,57.1089,1836700.0],["2016-09-29",57.1429,57.2788,56.3104,56.4039,1832300.0],["2016-09-30",56.5483,57.3213,56.5483,57.1259,2597200.0],["2016-10-03",56.9305,56.9985,56.6077,56.8796,1392500.0],["2016-10-04",56.8456,56.8796,56.1575,56.3444,2244500.0],["2016-10-05",56.5143,56.8456,56.2255,56.3359,2128700.0],["2016-10-06",56.3274,56.8738,56.0114,56.686,2253600.0],["2016-10-07",56.7714,57.0958,56.5408,56.908,2029300.0],["2016-10-10",57.2068,57.4032,56.7031,56.7201,1499300.0],["2016-10-11",56.4384,56.6689,55.8322,55.9517,1596000.0],["2016-10-12",56.0968,56.6433,56.0627,56.4981,1503600.0],["2016-10-13",56.1822,56.4384,55.8749,56.0798,1866500.0],["2016-10-14",56.4981,56.9421,56.3445,56.3445,1914400.0],["2016-10-17",56.464,56.464,55.7382,55.7809,1803200.0],["2016-10-18",56.353,56.3786,55.576,55.6187,2493300.0],["2016-10-19",55.7895,56.1908,55.6358,56.1822,2297100.0],["2016-10-20",55.9688,55.9858,55.5333,55.687,1585400.0],["2016-10-21",55.2089,55.6443,54.9612,55.5248,1617400.0],["2016-10-24",55.8236,56.0029,55.4223,55.4735,1749000.0],["2016-10-25",54.8332,55.1235,53.2194,53.5353,5327200.0],["2016-10-26",53.3304,54.2184,53.2877,53.9793,3427300.0],["2016-10-27",54.1501,54.2782,53.6719,53.9452,2804500.0],["2016-10-28",54.1074,54.8332,54.0049,54.1757,2350200.0],["2016-10-31",54.3806,54.4575,53.8256,54.1245,1804200.0],["2016-11-01",54.3038,54.3465,53.4585,53.672,2652100.0],["2016-11-02",53.7488,54.1586,53.6805,53.7573,3108300.0],["2016-11-03",53.9708,54.6453,53.9196,54.3379,1963100.0],["2016-11-04",54.6112,54.8759,54.1928,54.5599,2361500.0],["2016-11-07",55.4223,55.5931,55.0722,55.576,2202200.0],["2016-11-08",55.5333,56.0798,55.3711,55.8236,2020900.0],["2016-11-09",56.1737,57.3349,55.0722,57.13,4302400.0],["2016-11-10",57.6167,58.2997,57.0788,57.8899,3746600.0],["2016-11-11",57.7618,58.351,57.5313,57.8728,2424900.0],["2016-11-14",58.146,58.351,57.4288,57.7277,2803900.0],["2016-11-15",57.5654,57.9155,57.4886,57.8301,1777400.0],["2016-11-16",57.685,58.0863,57.5654,57.8045,1789500.0],["2016-11-17",57.8472,59.0511,57.8472,58.9743,1960700.0],["2016-11-18",58.9572,59.2816,58.7693,59.1109,2058600.0],["2016-11-21",59.2646,59.5036,58.8718,59.0938,1924600.0],["2016-11-22",59.1877,59.4097,58.9401,59.256,1876600.0],["2016-11-23",59.3499,59.4268,58.8035,59.3072,1967700.0],["2016-11-25",59.2731,59.5719,59.0938,59.5719,927600.0],["2016-11-28",59.1963,59.5463,58.8035,58.8376,2043100.0],["2016-11-29",59.017,59.1024,58.7694,58.8974,1772400.0],["2016-11-30",59.2389,59.5634,58.9145,59.1792,2927100.0],["2016-12-01",59.2475,59.3158,58.6071,58.8291,2267400.0],["2016-12-02",59.0255,59.0255,58.257,58.3936,1560500.0],["2016-12-05",58.8633,59.2646,58.479,58.6498,1894100.0],["2016-12-06",58.7096,58.8633,58.368,58.7266,2675000.0],["2016-12-07",58.8377,59.3926,58.6157,59.2816,2677300.0],["2016-12-08",59.4012,59.4609,58.8462,59.1963,2622500.0],["2016-12-09",59.1279,59.478,58.9913,59.3158,3119200.0],["2016-12-12",59.2133,59.4097,59.034,59.3072,2953000.0],["2016-12-13",59.3841,59.5463,59.0255,59.1877,3797700.0],["2016-12-14",59.1023,59.4012,58.3936,58.5217,3207800.0],["2016-12-15",58.6498,59.1109,58.3851,58.5388,2446400.0],["2016-12-16",58.3595,58.8803,58.146,58.4534,4240800.0],["2016-12-19",58.5388,58.9572,58.3937,58.6413,3181800.0],["2016-12-20",58.8547,58.8718,58.1972,58.3936,2433700.0],["2016-12-21",58.3253,58.7437,58.2485,58.3253,1762600.0],["2016-12-22",58.2656,58.5388,58.1204,58.4107,1268100.0],["2016-12-23",58.4876,58.684,58.3766,58.5047,1795900.0],["2016-12-27",58.5303,58.5815,58.1973,58.2314,1214800.0],["2016-12-28",58.3936,58.5217,57.8216,57.8216,1180500.0],["2016-12-29",57.9838,58.129,57.7533,57.8472,920100.0],["2016-12-30",57.9923,58.0009,57.5398,57.7106,1397100.0],["2017-01-03",57.9326,58.0948,57.4715,57.9496,2318200.0],["2017-01-04",57.9924,58.5132,57.9924,58.3083,1715100.0],["2017-01-05",58.2997,58.5132,58.1119,58.3253,1562300.0],["2017-01-06",58.4022,58.7693,58.2741,58.6413,1842500.0],["2017-01-09",58.4193,58.4278,57.8728,57.8899,1167900.0],["2017-01-10",57.924,58.3424,57.5996,57.6423,1781900.0],["2017-01-11",57.5484,57.7874,57.1727,57.5825,2162100.0],["2017-01-12",57.3263,57.7703,56.9934,57.702,2110200.0],["2017-01-13",57.796,58.146,57.7874,57.8301,1222000.0],["2017-01-17",57.5484,58.0777,57.3434,57.7533,1384800.0],["2017-01-18",57.9326,58.2912,57.7021,58.2058,1750200.0],["2017-01-19",58.3339,58.3339,57.4886,57.591,1577600.0],["2017-01-20",57.7362,58.0521,57.6252,58.0521,2107200.0],["2017-01-23",57.992,58.1122,57.7775,57.9749,1235100.0],["2017-01-24",58.1808,58.6614,58.1293,58.5498,1813300.0],["2017-01-25",58.7987,59.039,58.7043,58.9188,2164000.0],["2017-01-26",58.9446,59.2106,58.8244,58.996,1418100.0],["2017-01-27",59.1591,59.365,58.9274,59.0819,1956800.0],["2017-01-30",58.833,59.0304,58.301,58.6442,1874900.0],["2017-01-31",58.5756,58.7558,58.095,58.3696,2191400.0],["2017-02-01",58.4554,58.7043,57.7689,57.8462,2126300.0],["2017-02-02",58.1637,59.8799,58.0178,59.6826,2931500.0],["2017-02-03",60.2832,60.5836,59.8027,60.5149,2985800.0],["2017-02-06",60.2403,60.6265,59.9486,59.9915,1654900.0],["2017-02-07",60.2317,60.2918,59.8198,59.8713,1127900.0],["2017-02-08",59.5367,60.4463,59.4938,60.4205,2278200.0],["2017-02-09",60.4206,60.8153,60.4206,60.5664,1641500.0],["2017-02-10",60.6608,61.1757,60.4549,60.9955,2866500.0],["2017-02-13",61.1414,61.5533,60.9526,61.3388,1414300.0],["2017-02-14",61.3988,61.7764,61.2958,61.7335,1492100.0],["2017-02-15",61.682,62.4028,61.5018,62.3256,1609000.0],["2017-02-16",62.214,62.8919,62.1625,62.8662,2173700.0],["2017-02-17",62.583,63.0893,62.4114,63.0893,2029800.0],["2017-02-21",62.9692,63.218,62.4028,62.583,1729600.0],["2017-02-22",62.2226,62.7976,62.214,62.583,1502900.0],["2017-02-23",62.7718,63.1322,62.5315,63.1065,2203100.0],["2017-02-24",62.7976,63.2781,62.6002,63.0807,1908400.0],["2017-02-27",63.2008,63.4154,62.3513,63.0464,868800.0],["2017-02-28",62.8404,63.2609,62.686,63.055,1825600.0],["2017-03-01",63.5527,64.1534,63.4411,64.059,1677300.0],["2017-03-02",63.9474,64.0075,63.587,63.6128,1248800.0],["2017-03-03",63.5956,63.793,63.3897,63.69,1014900.0],["2017-03-06",63.3467,63.7329,63.2009,63.3467,1197900.0],["2017-03-07",63.1494,63.4412,63.055,63.1751,1261200.0],["2017-03-08",63.4068,63.4068,62.5659,62.6002,2038700.0],["2017-03-09",62.7975,62.9348,62.5144,62.7289,1745900.0],["2017-03-10",63.0464,63.3124,62.686,63.218,1363900.0],["2017-03-13",63.0807,63.7329,63.0807,63.6986,1532200.0],["2017-03-14",63.424,63.9303,63.4068,63.7158,1411400.0],["2017-03-15",63.7157,63.9732,63.3982,63.8016,1376100.0],["2017-03-16",63.7243,64.1276,63.7243,64.0847,1546600.0],["2017-03-17",64.2478,64.5567,64.0075,64.4795,2466100.0],["2017-03-20",64.3593,64.5653,64.2735,64.3851,1719300.0],["2017-03-21",64.7541,64.8055,63.6042,63.6728,1664400.0],["2017-03-22",63.6986,64.1105,63.321,63.8788,1065000.0],["2017-03-23",63.7844,64.4709,63.5956,64.0247,1725900.0],["2017-03-24",64.119,64.3593,63.8359,63.9903,2274000.0],["2017-03-27",63.3296,64.1877,63.1837,64.0247,1321900.0],["2017-03-28",63.8273,64.4881,63.6557,64.2907,3454400.0],["2017-03-29",64.1877,64.2735,63.8187,63.8445,1644000.0],["2017-03-30",63.6643,64.0075,63.5441,63.5956,1833200.0],["2017-03-31",63.4755,63.7329,63.1751,63.4068,3018200.0],["2017-04-03",63.5269,63.6642,62.8404,62.9177,2428500.0],["2017-04-04",62.952,63.3124,62.8147,63.0035,1765200.0],["2017-04-05",63.2966,63.8915,63.1156,63.2621,2581600.0],["2017-04-06",63.2621,63.4949,62.9345,63.1673,1646500.0],["2017-04-07",63.0294,63.5466,62.969,63.2966,1352400.0],["2017-04-10",63.3311,63.6587,63.1845,63.2621,1348500.0],["2017-04-11",62.9863,63.2794,62.8656,63.2708,1525600.0],["2017-04-12",62.9776,63.1414,62.4259,62.6931,2147200.0],["2017-04-13",62.6155,62.788,62.1069,62.1327,1682200.0],["2017-04-17",62.2017,62.7018,62.0897,62.6845,1948300.0],["2017-04-18",62.4345,62.7793,62.3483,62.6069,1098500.0],["2017-04-19",63.0293,63.0638,62.4603,62.6328,1461900.0],["2017-04-20",62.8656,63.357,62.4776,63.1845,2273900.0],["2017-04-21",63.0552,63.2276,61.8914,61.969,3067700.0],["2017-04-24",63.038,63.107,62.3311,62.9604,2249000.0],["2017-04-25",63.2794,63.357,62.9518,62.9863,1722700.0],["2017-04-26",63.0207,63.5035,62.8138,63.2966,2439500.0],["2017-04-27",63.4173,64.5036,63.3656,64.0122,4044200.0],["2017-04-28",64.0984,64.2622,63.857,63.9087,1862700.0],["2017-05-01",64.1156,64.2277,63.5639,64.0725,1890600.0],["2017-05-02",64.288,64.3311,63.6846,63.8397,1564000.0],["2017-05-03",63.676,63.8742,63.4604,63.7191,1698600.0],["2017-05-04",63.926,64.6415,63.5553,64.1242,1529900.0],["2017-05-05",64.2105,64.2881,64.0122,64.2363,1411700.0],["2017-05-08",62.9,64.4432,62.9,63.9001,1100400.0],["2017-05-09",64.0122,64.2622,63.3397,63.4949,1462000.0],["2017-05-10",63.4432,63.7449,63.4173,63.6156,1145100.0],["2017-05-11",63.2966,63.6328,63.1414,63.5208,1312500.0],["2017-05-12",63.4001,63.6156,63.0294,63.2621,1122500.0],["2017-05-15",63.0811,63.9346,62.969,63.6328,1085000.0],["2017-05-16",63.7622,63.926,63.4432,63.8656,1233800.0],["2017-05-17",63.8656,63.8656,63.1414,63.5466,1989100.0],["2017-05-18",63.6846,64.5812,63.4949,64.2277,2246700.0],["2017-05-19",64.3484,64.5122,64.0466,64.3225,2129300.0],["2017-05-22",64.4691,64.6588,64.2794,64.426,1135000.0],["2017-05-23",64.4001,64.5639,64.2449,64.4346,1132600.0],["2017-05-24",64.5295,64.8312,64.4174,64.745,1028600.0],["2017-05-25",64.9001,66.1071,64.7449,65.9778,1675200.0],["2017-05-26",65.814,65.9864,65.5381,65.8399,1453700.0],["2017-05-30",65.7364,66.8658,65.6847,66.7192,3545200.0],["2017-05-31",66.5295,67.1158,66.4433,66.8658,3769400.0],["2017-06-01",66.9089,66.9089,66.245,66.6847,2023200.0],["2017-06-02",66.5985,66.9003,66.5123,66.814,1497700.0],["2017-06-05",66.8227,67.133,66.6934,66.7106,857900.0],["2017-06-06",66.383,66.4261,66.0209,66.245,2028500.0],["2017-06-07",66.4692,66.5899,66.0985,66.2882,1952600.0],["2017-06-08",66.2882,66.7537,66.2192,66.6416,1831300.0],["2017-06-09",66.6933,67.521,66.5209,67.4434,1651400.0],["2017-06-12",67.3917,67.7451,67.1761,67.6848,1902600.0],["2017-06-13",67.6417,68.1676,67.6158,67.7624,1336300.0],["2017-06-14",67.7969,68.7107,67.6244,68.6072,2055900.0],["2017-06-15",68.4348,69.1677,68.3228,69.0556,1501100.0],["2017-06-16",69.1849,69.3659,68.9262,69.2021,1795500.0],["2017-06-19",69.3142,69.3745,68.8918,69.09,2196800.0],["2017-06-20",69.0987,69.2538,68.7711,68.7969,1319700.0],["2017-06-21",69.2452,69.2452,68.3745,68.452,1849000.0],["2017-06-22",68.2365,68.4693,67.7882,67.8313,1692600.0],["2017-06-23",68.021,68.1072,67.2537,67.2968,1860300.0],["2017-06-26",67.3658,67.7538,67.202,67.3744,1559900.0],["2017-06-27",67.59,67.59,67.0296,67.1675,2038800.0],["2017-06-28",67.521,67.9865,67.3658,67.8572,1760000.0],["2017-06-29",68.1762,68.2624,66.8485,66.952,2162000.0],["2017-06-30",67.452,67.7882,66.8054,67.2106,2058000.0],["2017-07-03",67.633,67.8572,67.2537,67.2537,1003100.0],["2017-07-05",67.2796,67.5813,66.9778,67.3485,1323200.0],["2017-07-06",67.1934,67.4865,66.8141,66.9606,1910700.0],["2017-07-07",67.3201,68.1171,67.0256,67.8572,1396700.0],["2017-07-10",67.684,67.9698,67.6147,67.6493,1038300.0],["2017-07-11",67.632,67.8053,66.9823,67.0603,1107900.0],["2017-07-12",67.2941,67.8572,67.0082,67.7099,1342100.0],["2017-07-13",67.7359,68.3337,67.58,68.2124,1342300.0],["2017-07-14",67.9785,68.5329,67.7186,68.3164,989100.0],["2017-07-17",68.2904,68.5503,68.1518,68.429,1269900.0],["2017-07-18",68.0738,68.6196,68.0478,68.5676,1081500.0],["2017-07-19",68.6456,68.7755,68.3683,68.6109,1081700.0],["2017-07-20",68.6456,69.0874,68.4117,68.9921,1864400.0],["2017-07-21",68.8881,69.3992,68.8795,69.3126,1609800.0],["2017-07-24",69.3213,69.6418,69.1047,69.5465,1227800.0],["2017-07-25",70.1096,70.1702,69.6678,69.7891,2113400.0],["2017-07-26",69.7977,69.971,69.3732,69.4945,1689500.0],["2017-07-27",68.7062,68.7062,66.8437,67.0603,4164500.0],["2017-07-28",67.0949,68.2124,66.8523,68.1604,1758600.0],["2017-07-31",68.377,68.5589,67.4587,67.5454,2304500.0],["2017-08-01",67.736,68.2557,67.3721,68.2297,1802500.0],["2017-08-02",68.2817,68.3337,67.9439,68.1258,2273600.0],["2017-08-03",68.0911,68.3164,67.7013,67.9439,1401900.0],["2017-08-04",68.1085,68.2817,67.5973,67.7273,2033300.0],["2017-08-07",67.7013,67.8053,67.5021,67.5714,1443000.0],["2017-08-08",67.3548,67.4761,66.9996,67.0862,1439000.0],["2017-08-09",66.861,67.2768,66.7397,67.1209,1656200.0],["2017-08-10",66.861,67.2595,66.705,66.7744,1600400.0],["2017-08-11",66.887,67.1642,66.6704,66.7224,882300.0],["2017-08-14",67.0689,67.4847,67.0689,67.3721,856600.0],["2017-08-15",67.554,67.9092,67.4501,67.6666,1423600.0],["2017-08-16",67.8312,68.0651,67.5714,67.7013,1737700.0],["2017-08-17",67.7013,68.1085,66.887,66.887,1681300.0],["2017-08-18",66.887,67.4674,66.6011,67.0169,1864600.0],["2017-08-21",66.9736,67.1815,66.6877,67.1036,1172400.0],["2017-08-22",67.3461,67.736,67.1729,67.684,971000.0],["2017-08-23",67.3981,67.4847,66.8437,66.8437,1156600.0],["2017-08-24",66.9736,67.0776,66.5751,66.6011,874200.0],["2017-08-25",66.8869,67.1035,66.6271,66.6704,1698200.0],["2017-08-28",66.809,67.3201,66.6877,67.0862,2344100.0],["2017-08-29",66.6704,67.2508,66.4278,66.705,1165700.0],["2017-08-30",66.6358,67.2942,66.6358,67.0603,1268900.0],["2017-08-31",67.2768,67.7273,67.2508,67.6406,1888700.0],["2017-09-01",67.6233,67.8919,67.2508,67.4587,1286000.0],["2017-09-05",67.1988,68.0738,67.0602,67.6493,2407500.0],["2017-09-06",67.9352,68.6889,67.7359,68.4117,2902500.0],["2017-09-07",68.4637,68.8102,67.8746,68.2991,2582900.0],["2017-09-08",68.2557,71.3224,68.1605,70.9932,4130400.0],["2017-09-11",70.6034,71.7816,69.945,70.3435,4268500.0],["2017-09-12",70.5081,70.9846,70.1789,70.8287,1884300.0],["2017-09-13",70.5341,70.9239,70.3782,70.82,1954600.0],["2017-09-14",70.7247,70.7507,69.7891,70.3435,3248300.0],["2017-09-15",70.4215,70.5774,70.1876,70.4474,3359400.0],["2017-09-18",70.5254,70.6467,70.1183,70.5601,2473200.0],["2017-09-19",70.664,70.9759,70.5341,70.8373,1444200.0],["2017-09-20",70.9326,71.5997,70.8286,71.5477,1689100.0],["2017-09-21",71.5303,71.7296,70.9586,71.3311,1802600.0],["2017-09-22",71.3051,71.7123,71.0972,71.6603,1139500.0],["2017-09-25",71.539,71.8509,71.4004,71.7989,1695400.0],["2017-09-26",71.7556,72.7605,71.6256,72.466,2306600.0],["2017-09-27",72.7085,73.0464,72.1368,72.9597,2135100.0],["2017-09-28",72.8644,73.0464,72.206,72.4746,2778700.0],["2017-09-29",72.2754,72.6739,72.0675,72.6046,2010100.0],["2017-10-02",72.7691,73.2196,72.4659,73.2196,1476900.0],["2017-10-03",73.0377,73.1763,72.7432,73.107,1450200.0],["2017-10-04",72.4833,72.7432,71.9202,72.1281,2200600.0],["2017-10-05",72.1887,72.7085,71.9462,72.5093,1862700.0],["2017-10-06",72.7137,73.0444,72.1829,72.4005,1067700.0],["2017-10-09",72.4092,72.6963,72.1916,72.531,1352600.0],["2017-10-10",72.5745,72.8182,72.5136,72.6528,1184400.0],["2017-10-11",72.7312,72.7921,72.4527,72.7312,1205100.0],["2017-10-12",72.6964,73.0357,72.5484,72.7225,1594600.0],["2017-10-13",72.9139,73.523,72.9139,73.0096,1237300.0],["2017-10-16",73.2011,73.436,72.7312,73.0184,1220100.0],["2017-10-17",73.1837,73.2533,72.4788,72.6877,1437800.0],["2017-10-18",72.6964,72.8878,72.2264,72.7051,1374800.0],["2017-10-19",72.6789,73.3577,72.5919,73.349,1028200.0],["2017-10-20",73.7232,73.7406,73.262,73.4795,1435800.0],["2017-10-23",73.5753,73.7145,73.2881,73.3403,1078800.0],["2017-10-24",73.4621,73.8798,73.3229,73.523,1415100.0],["2017-10-25",73.3925,73.6362,72.9226,73.5056,1926200.0],["2017-10-26",72.766,72.9835,70.7558,70.7993,3179200.0],["2017-10-27",70.7993,71.1561,70.0161,70.4861,2511400.0],["2017-10-30",70.4425,71.0343,70.0423,70.1554,2842000.0],["2017-10-31",70.225,71.0952,70.1554,70.4251,2447100.0],["2017-11-01",70.869,71.861,70.808,71.7217,3550400.0],["2017-11-02",71.7043,72.8791,71.5129,72.8008,2685400.0],["2017-11-03",72.4788,72.5484,71.6347,71.6869,1511700.0],["2017-11-06",71.5477,72.3918,71.2431,71.9045,1274400.0],["2017-11-07",71.8174,72.444,71.5912,71.7565,1623300.0],["2017-11-08",71.8262,72.2351,71.539,71.7304,1523900.0],["2017-11-09",71.4171,72.2612,71.4171,72.1655,1262100.0],["2017-11-10",72.2265,72.5223,71.6782,72.357,1039700.0],["2017-11-13",72.2352,72.4788,72.035,72.2265,1857700.0],["2017-11-14",72.1568,73.0705,71.948,72.7486,1364300.0],["2017-11-15",72.4614,73.0966,72.2961,72.3483,1822200.0],["2017-11-16",72.6093,72.8095,72.1394,72.1481,1526300.0],["2017-11-17",71.9045,72.2265,71.6086,71.6608,1507200.0],["2017-11-20",71.8435,72.3135,71.7739,72.1655,889100.0],["2017-11-21",72.2438,72.8095,72.0959,72.618,1134100.0],["2017-11-22",72.5745,72.5745,71.6695,71.9219,1057700.0],["2017-11-24",71.9915,72.3309,71.4346,71.6521,445400.0],["2017-11-27",71.8087,72.0872,71.7304,71.7913,987000.0],["2017-11-28",72.035,72.8617,71.9741,72.766,1467900.0],["2017-11-29",72.8704,73.4099,72.5658,72.7486,1220500.0],["2017-11-30",73.1576,73.7058,72.4875,73.0357,2782700.0],["2017-12-01",73.3751,74.0539,72.2526,74.0191,2148200.0],["2017-12-04",74.4889,75.3069,74.0713,74.8109,2477800.0],["2017-12-05",74.985,75.2634,73.8363,73.9756,2055300.0],["2017-12-06",73.5404,73.9494,73.1488,73.4447,1398900.0],["2017-12-07",73.3577,73.3577,72.7399,72.8617,934500.0],["2017-12-08",73.114,73.2794,72.8269,73.2098,773000.0],["2017-12-11",73.3751,73.4534,72.766,73.0357,1081100.0],["2017-12-12",73.0531,73.6797,72.7746,73.6623,1686000.0],["2017-12-13",73.5491,73.6884,72.2961,72.5745,2776300.0],["2017-12-14",72.4527,72.7747,71.9741,72.2439,2837500.0],["2017-12-15",72.5658,73.2533,72.1829,72.3222,3725200.0],["2017-12-18",72.6354,73.0009,71.713,71.7913,2475400.0],["2017-12-19",72.3309,72.7312,71.7652,71.8087,2118900.0],["2017-12-20",72.1829,72.2439,71.4085,71.4607,1769900.0],["2017-12-21",71.7913,72.0785,70.1728,70.2337,3275700.0],["2017-12-22",70.4164,70.6427,69.7203,70.2163,1875300.0],["2017-12-26",70.225,70.7645,70.0945,70.2598,734100.0],["2017-12-27",70.4251,71.1387,70.3033,71.0865,1759400.0],["2017-12-28",71.2257,71.3649,71.0169,71.3301,1055800.0],["2017-12-29",71.4955,71.6173,70.808,70.8254,1408200.0],["2018-01-02",71.217,71.2953,69.8247,69.9639,2927100.0],["2018-01-03",70.1815,71.043,69.903,70.8776,2025200.0],["2018-01-04",71.1126,72.0437,71.0517,71.6173,1600700.0],["2018-01-05",71.6434,72.1568,71.4433,72.1133,1487500.0],["2018-01-08",71.861,72.2004,71.3302,71.3476,1430200.0],["2018-01-09",71.4868,71.8697,71.2605,71.3476,2527000.0],["2018-01-10",71.3127,71.4607,70.5208,70.6253,2567800.0],["2018-01-11",70.6427,70.7558,70.1467,70.5034,2674300.0],["2018-01-12",70.6688,71.3388,70.2424,71.13,2717000.0],["2018-01-16",71.4781,71.6956,70.6601,70.7123,2246300.0],["2018-01-17",71.0604,71.1996,70.8167,70.9473,2234400.0],["2018-01-18",70.8515,71.2605,70.2337,70.9734,2787800.0],["2018-01-19",71.1648,71.9132,71.0778,71.4259,2552400.0],["2018-01-22",71.6782,72.0176,71.4607,71.9741,1789700.0],["2018-01-23",71.9393,72.531,71.6695,72.1916,2069300.0],["2018-01-24",72.2178,72.9922,72.0002,72.5919,2937800.0],["2018-01-25",72.8617,73.1837,72.4179,72.7225,2017900.0],["2018-01-26",73.0357,74.6369,72.9574,74.5934,2202100.0],["2018-01-29",74.4716,74.663,73.6971,73.7145,2249900.0],["2018-01-30",73.6227,74.016,73.1157,73.1944,1733200.0],["2018-01-31",73.2206,73.6577,72.9497,73.0021,2271000.0],["2018-02-01",73.0546,74.8901,72.5127,74.3395,3983500.0],["2018-02-02",74.287,74.96,73.6402,74.0248,3418500.0],["2018-02-05",73.85,74.5755,72.1281,72.1281,4232000.0],["2018-02-06",70.983,72.399,70.5023,71.8833,4985000.0],["2018-02-07",71.7085,72.9147,71.5337,71.8134,2722900.0],["2018-02-08",71.7085,71.9795,69.2873,69.3223,3748500.0],["2018-02-09",69.7768,70.7033,68.7804,70.3013,3077500.0],["2018-02-12",70.4586,71.4113,70.3187,70.8344,3075800.0],["2018-02-13",70.3537,71.3676,70.3537,71.0442,1702300.0],["2018-02-14",70.6159,71.962,70.6159,71.9008,2040000.0],["2018-02-15",72.2417,72.5476,71.9008,72.0581,1831500.0],["2018-02-16",71.962,72.836,71.8746,72.3378,2011000.0],["2018-02-20",72.1805,73.2119,71.962,72.9934,1829900.0],["2018-02-21",73.0109,73.6227,72.2941,72.3378,1629800.0],["2018-02-22",72.4515,72.8972,71.4725,71.5861,2307000.0],["2018-02-23",71.8309,73.0633,71.7609,73.0458,1431800.0],["2018-02-26",73.0633,74.1122,72.9759,74.0248,1654400.0],["2018-02-27",73.9811,74.6716,73.6927,73.6927,2461600.0],["2018-02-28",74.0597,74.6803,72.5564,72.5651,2003100.0],["2018-03-01",72.4165,73.1158,71.0442,71.5162,1917300.0],["2018-03-02",71.254,72.3903,70.8344,72.2155,1872400.0],["2018-03-05",71.6036,73.0458,71.3851,72.8361,1796300.0],["2018-03-06",72.8972,73.1157,72.1543,73.0196,1265900.0],["2018-03-07",72.5913,73.3954,72.4165,73.2469,1194900.0],["2018-03-08",73.4828,73.85,72.871,73.8063,1411300.0],["2018-03-09",74.1908,75.0824,73.8849,75.0562,2046400.0],["2018-03-12",75.1174,75.1174,74.0685,74.2171,1410900.0],["2018-03-13",74.523,74.6891,73.7713,73.9636,1437300.0],["2018-03-14",74.2433,74.2433,72.9934,73.2206,1407500.0],["2018-03-15",73.544,73.6489,72.6962,73.2993,1792400.0],["2018-03-16",73.6752,73.9374,73.2906,73.7101,2371600.0],["2018-03-19",73.7014,74.4181,73.107,73.7888,2480300.0],["2018-03-20",73.8587,74.4181,73.85,74.2345,1600800.0],["2018-03-21",74.2433,74.488,73.8412,73.85,1489600.0],["2018-03-22",73.3867,73.544,71.9969,72.0494,2023900.0],["2018-03-23",72.0581,72.2679,70.3799,70.3974,1932700.0],["2018-03-26",71.3064,71.8921,70.747,71.7522,2259300.0],["2018-03-27",71.7697,72.3116,70.782,71.1404,1371400.0],["2018-03-28",71.3239,72.0494,70.5984,71.5774,1395200.0],["2018-03-29",72.0581,72.7836,71.8308,72.1892,1383200.0],["2018-04-02",71.9969,72.2679,69.9429,70.7732,1983200.0],["2018-04-03",70.7995,71.2889,70.3362,71.0267,2157300.0],["2018-04-04",70.2226,71.7959,70.2226,71.6561,1757100.0],["2018-04-05",72.0756,72.3116,71.5599,71.7959,1407100.0],["2018-04-06",71.2103,71.6036,70.0653,70.5547,1916000.0],["2018-04-09",70.7699,71.8237,70.4098,70.7962,1585800.0],["2018-04-10",71.5866,72.0344,71.3143,71.7534,1693200.0],["2018-04-11",71.0333,71.5602,70.9192,71.2968,1276200.0],["2018-04-12",71.6744,72.4647,71.5075,71.9993,1043700.0],["2018-04-13",72.3593,72.5613,71.771,71.9817,1384800.0],["2018-04-16",72.5525,73.7732,72.3857,73.4219,1765900.0],["2018-04-17",73.6326,74.221,73.5448,73.7907,1733300.0],["2018-04-18",74.0366,74.1244,73.5448,73.6853,1380100.0],["2018-04-19",73.7029,73.9839,73.0355,73.1936,1675100.0],["2018-04-20",73.3955,73.5448,72.4471,72.7984,2688900.0],["2018-04-23",72.9652,73.3604,72.7194,73.3077,1232100.0],["2018-04-24",73.3516,73.6063,72.0871,72.5086,1479300.0],["2018-04-25",72.4471,72.7808,71.8061,72.5437,1288300.0],["2018-04-26",72.9038,73.738,71.6217,72.5877,2150000.0],["2018-04-27",72.2803,72.6667,71.7797,72.3857,1489800.0],["2018-04-30",72.6667,72.8072,71.569,71.569,1824300.0],["2018-05-01",71.5514,71.8939,70.8752,71.5602,1227400.0],["2018-05-02",71.2265,71.5602,69.9883,70.0937,1995600.0],["2018-05-03",69.9356,70.8577,69.4702,70.805,2878100.0],["2018-05-04",70.4537,71.6744,70.1815,71.2616,1279600.0],["2018-05-07",71.2704,71.648,71.1036,71.3582,946800.0],["2018-05-08",71.086,71.5163,70.7699,71.2704,1360400.0],["2018-05-09",71.7885,71.7885,70.9016,71.3495,1233400.0],["2018-05-10",71.7973,71.9115,71.3055,71.8061,2113900.0],["2018-05-11",71.7095,72.1749,71.5426,71.6304,1417900.0],["2018-05-14",71.7622,72.0168,71.1124,71.2353,1028700.0],["2018-05-15",71.0948,71.4461,70.7611,70.8928,1348400.0],["2018-05-16",70.9192,71.1475,70.6645,70.7962,1251300.0],["2018-05-17",70.6908,71.2616,70.322,71.1299,1424900.0],["2018-05-18",71.1738,71.5778,71.0158,71.2792,1585200.0],["2018-05-21",71.367,71.8939,71.367,71.4988,1077600.0],["2018-05-22",71.4988,72.1486,71.4461,71.7095,1487400.0],["2018-05-23",71.5514,71.8324,71.288,71.6919,1299200.0],["2018-05-24",71.5602,71.7095,71.1826,71.5163,1139300.0],["2018-05-25",71.3934,71.8236,71.1299,71.3934,995100.0],["2018-05-29",70.7436,70.805,69.0224,69.4527,1715200.0],["2018-05-30",69.8917,71.0333,69.6459,70.928,1753300.0],["2018-05-31",70.7875,70.9631,70.3308,70.5767,3211200.0],["2018-06-01",71.209,71.3934,70.5064,70.6294,1307500.0],["2018-06-04",70.8313,71.2704,70.8313,71.1036,912900.0],["2018-06-05",71.0772,71.2704,70.5503,71.2265,1509300.0],["2018-06-06",71.3933,71.7709,71.1299,71.6304,1507600.0],["2018-06-07",71.8763,72.2276,71.6656,72.1749,1367200.0],["2018-06-08",72.1135,72.8072,71.9027,72.7984,987100.0],["2018-06-11",72.8511,72.8599,72.2891,72.3681,930300.0],["2018-06-12",72.2627,72.535,71.7183,71.7446,1317700.0],["2018-06-13",72.0783,72.4911,72.0169,72.1662,1602000.0],["2018-06-14",72.333,72.6667,71.7797,71.9554,1754500.0],["2018-06-15",72.0432,72.4296,71.3934,72.3066,3928000.0],["2018-06-18",71.9027,72.6491,71.446,72.5525,1579300.0],["2018-06-19",72.1047,72.5701,71.9817,72.2715,1623100.0],["2018-06-20",72.2364,72.4911,71.1124,71.1651,1375900.0],["2018-06-21",70.8489,71.1036,70.445,70.9192,1740900.0],["2018-06-22",71.1211,71.9027,71.1211,71.6568,2452400.0],["2018-06-25",71.5602,72.1222,71.2177,71.9202,2143200.0],["2018-06-26",71.7973,72.0432,71.2968,71.3934,1541100.0],["2018-06-27",71.2177,71.6217,70.445,70.4713,1707700.0],["2018-06-28",70.5767,71.4021,70.5415,71.1562,1404100.0],["2018-06-29",71.3758,72.3681,71.3055,71.9817,2378600.0],["2018-07-02",71.6656,72.2715,71.4636,72.2188,2072300.0],["2018-07-03",72.412,73.0091,72.2451,72.491,1163600.0],["2018-07-05",72.7457,73.2199,72.3944,73.2199,1830500.0],["2018-07-06",73.2726,74.4844,73.0091,73.9663,1897900.0],["2018-07-09",74.1683,75.4943,74.1332,75.424,2119500.0],["2018-07-10",75.6314,75.7373,75.0843,75.1637,2438000.0],["2018-07-11",74.9167,75.2961,74.5814,74.8902,1958900.0],["2018-07-12",75.1902,75.8344,75.0314,75.7903,1349700.0],["2018-07-13",75.6579,76.4344,75.4902,76.3815,1623200.0],["2018-07-16",76.4874,76.7521,76.1432,76.558,1945900.0],["2018-07-17",76.4168,76.9286,76.2668,76.708,1461500.0],["2018-07-18",76.708,77.4404,76.4609,77.4139,1568600.0],["2018-07-19",77.105,77.5551,76.8227,76.8844,2140100.0],["2018-07-20",76.8403,77.3786,76.7697,77.1933,1357400.0],["2018-07-23",77.2109,77.3874,76.9992,77.158,2003500.0],["2018-07-24",76.7962,77.405,76.7432,76.8491,3012200.0],["2018-07-25",76.5315,77.4227,76.2756,77.2904,3274900.0],["2018-07-26",76.9815,76.9903,73.7784,75.4461,4432700.0],["2018-07-27",75.199,75.5255,74.3255,74.3519,2480700.0],["2018-07-30",74.3872,74.8196,74.0872,74.1843,1747000.0],["2018-07-31",74.2813,74.3166,73.3371,73.5577,2405000.0],["2018-08-01",73.5754,74.0784,73.0989,73.2842,2001100.0],["2018-08-02",73.0283,73.4872,72.6489,73.0813,2011700.0],["2018-08-03",72.993,73.3989,72.7813,73.3725,1367100.0],["2018-08-06",73.3107,73.7166,73.1519,73.6725,1583000.0],["2018-08-07",73.7784,74.246,73.6107,73.8931,1365800.0],["2018-08-08",73.849,74.3608,73.5754,74.1225,1999100.0],["2018-08-09",74.1225,74.3784,73.9548,74.1402,1693700.0],["2018-08-10",73.646,73.796,73.046,73.2489,1515400.0],["2018-08-13",73.3813,73.6283,72.49,72.693,1370500.0],["2018-08-14",72.8077,73.4872,72.6224,73.0283,1987800.0],["2018-08-15",72.7459,73.2048,72.4106,73.0636,1977200.0],["2018-08-16",73.293,73.9901,73.293,73.796,1147200.0],["2018-08-17",73.8048,74.2902,73.7519,74.1225,916600.0],["2018-08-20",74.1666,74.3696,73.5225,73.5401,1107000.0],["2018-08-21",73.5842,74.3078,73.3283,74.2637,1765600.0],["2018-08-22",74.0343,74.2196,73.6019,73.646,1319400.0],["2018-08-23",73.6372,73.849,73.549,73.6372,976500.0],["2018-08-24",73.8225,74.3255,73.5489,74.299,1049800.0],["2018-08-27",74.5637,74.7932,74.4578,74.7579,1453100.0],["2018-08-28",74.8196,74.8726,74.2196,74.3255,1214700.0],["2018-08-29",74.396,74.802,74.2902,74.6696,1836300.0],["2018-08-30",74.6784,74.6784,74.0255,74.1755,1116500.0],["2018-08-31",74.0872,74.749,73.6107,74.6784,1984400.0],["2018-09-04",74.7049,74.8108,74.299,74.8108,1551600.0],["2018-09-05",74.8108,75.1726,74.7137,74.9079,1279600.0],["2018-09-06",74.899,75.3932,74.7578,75.3049,1611900.0],["2018-09-07",75.2608,75.8079,75.1285,75.6491,1452200.0],["2018-09-10",75.8873,76.3462,75.7109,76.0197,1749900.0],["2018-09-11",75.755,76.4168,75.5608,76.2138,1474600.0],["2018-09-12",76.152,76.2579,75.6049,75.6579,1330100.0],["2018-09-13",75.8785,75.9315,75.605,75.7991,1890300.0],["2018-09-14",75.9756,76.6286,75.6138,76.5668,1260100.0],["2018-09-17",76.7256,76.7256,76.1609,76.4432,1026500.0],["2018-09-18",74.3784,75.0579,73.2489,73.3813,4776700.0],["2018-09-19",73.7696,75.4814,73.3901,75.2697,3084800.0],["2018-09-20",75.4373,75.5697,74.8814,75.0667,2099000.0],["2018-09-21",75.049,76.0815,75.049,75.8344,2708800.0],["2018-09-24",75.7197,75.8608,75.1814,75.3226,1122100.0],["2018-09-25",75.1373,75.2696,74.2637,74.3872,1968000.0],["2018-09-26",74.2284,74.5019,73.5666,73.8313,2622300.0],["2018-09-27",73.9107,74.2814,73.4695,73.5313,1582500.0],["2018-09-28",73.3019,73.4607,72.8165,72.993,2262800.0],["2018-10-01",73.3019,73.7431,72.9489,73.6107,1409000.0],["2018-10-02",73.6107,73.6989,73.196,73.6901,1632100.0],["2018-10-03",74.0872,74.1225,73.4783,73.6283,1468300.0],["2018-10-04",73.5842,74.0696,73.346,73.7695,1510300.0],["2018-10-05",73.8048,74.1843,73.3107,73.3989,967300.0],["2018-10-08",73.2224,73.7872,72.9136,73.7078,1366200.0],["2018-10-09",73.7784,73.8578,73.4166,73.4872,1263400.0],["2018-10-10",73.3852,73.4827,71.8776,71.8864,2559700.0],["2018-10-11",71.9574,72.2234,70.503,70.6271,2938200.0],["2018-10-12",71.2124,71.9219,69.8113,70.5739,2212200.0],["2018-10-15",70.5917,70.7779,70.033,70.0596,1691700.0],["2018-10-16",70.3079,71.2745,70.0152,71.2391,1335900.0],["2018-10-17",71.044,71.9485,70.9198,71.7534,1354800.0],["2018-10-18",71.6825,71.9219,70.6626,70.9908,1053600.0],["2018-10-19",70.8666,71.7889,70.6449,71.3543,1697000.0],["2018-10-22",71.5849,71.6913,70.9908,71.2479,2328000.0],["2018-10-23",70.5119,71.1149,70.2103,71.0262,1842700.0],["2018-10-24",70.769,71.0705,68.3834,68.4455,3565600.0],["2018-10-25",69.8201,73.598,69.359,72.4717,3567800.0],["2018-10-26",71.7446,73.0748,70.9553,72.6757,3852400.0],["2018-10-29",73.2699,73.8641,72.4097,73.0393,2556700.0],["2018-10-30",73.4295,74.7509,72.8797,74.6622,2058600.0],["2018-10-31",75.1145,75.9215,74.6711,75.1588,2477600.0],["2018-11-01",75.2741,75.4249,74.8218,75.0081,1413600.0],["2018-11-02",75.5047,76.1698,74.068,74.9371,1578700.0],["2018-11-05",75.0081,76.1964,74.9903,76.0191,793400.0],["2018-11-06",75.8949,76.6221,75.8151,76.5955,892500.0],["2018-11-07",76.9325,77.4912,76.4093,77.3582,1921900.0],["2018-11-08",77.1542,77.8903,77.1542,77.8903,1069600.0],["2018-11-09",77.9701,78.2362,77.3316,77.8282,987800.0],["2018-11-12",77.775,77.8725,76.9502,77.305,1679400.0],["2018-11-13",77.2429,77.9967,76.5334,76.7108,1521000.0],["2018-11-14",77.4025,77.7573,76.2497,77.0035,2976700.0],["2018-11-15",76.3295,77.6774,76.0368,77.438,1708900.0],["2018-11-16",77.1897,78.5376,77.1276,78.041,1473300.0],["2018-11-19",78.041,79.1939,77.7218,78.786,2027700.0],["2018-11-20",78.1386,78.4047,76.427,76.5334,2211300.0],["2018-11-21",76.5246,76.7019,75.5757,75.5934,2231600.0],["2018-11-23",75.1411,75.9126,74.8839,75.2564,685300.0],["2018-11-26",75.9481,76.3295,75.6821,76.1787,1363600.0],["2018-11-27",76.09,76.3649,75.4072,76.1432,1542400.0],["2018-11-28",76.631,77.5356,75.9836,77.4469,2590100.0],["2018-11-29",77.0566,77.7129,76.968,77.305,1049200.0],["2018-11-30",77.3138,78.715,77.1631,78.6618,3603100.0],["2018-12-03",79.0786,79.1762,77.979,79.0165,2091200.0],["2018-12-04",78.8569,79.4511,76.8704,76.9591,2556000.0],["2018-12-06",76.1255,76.1609,73.8907,75.5845,2971700.0],["2018-12-07",75.5934,76.0368,74.7332,75.1766,1690100.0],["2018-12-10",75.3273,75.3362,73.8995,74.9992,2137300.0],["2018-12-11",75.7885,75.8151,73.731,74.0326,1597100.0],["2018-12-12",74.8928,75.3273,74.2454,74.4494,2074400.0],["2018-12-13",74.5913,74.9903,73.7843,74.5203,1902200.0],["2018-12-14",74.139,74.2631,73.0837,73.6069,1532300.0],["2018-12-17",73.4827,73.6689,71.9662,72.2411,1937300.0],["2018-12-18",72.6225,73.3053,71.5494,71.8155,1902800.0],["2018-12-19",71.9396,72.8708,70.7602,71.1149,1678000.0],["2018-12-20",70.8843,71.1592,69.5363,70.3256,2515400.0],["2018-12-21",70.3256,71.2213,68.7116,68.7205,4716700.0],["2018-12-24",68.3746,68.5431,66.9025,66.9734,1874200.0],["2018-12-26",67.2394,68.6938,65.8915,68.685,1983800.0],["2018-12-27",68.0199,69.9798,67.5498,69.9709,1920400.0],["2018-12-28",70.4143,70.6626,69.5629,69.9443,1351400.0],["2018-12-31",70.1837,70.7247,69.9798,70.7247,1334400.0],["2019-01-02",69.829,70.1571,69.1639,70.095,1597300.0],["2019-01-03",69.8822,70.095,69.0397,69.1816,2304400.0],["2019-01-04",69.6516,70.9287,69.3235,70.8754,1850800.0],["2019-01-07",70.6803,71.9219,70.432,71.1858,1265300.0],["2019-01-08",71.5317,71.8155,70.5828,71.6736,1591100.0],["2019-01-09",71.8421,72.2855,71.1592,71.7357,1451300.0],["2019-01-10",71.6292,72.2766,71.2213,72.2411,1333600.0],["2019-01-11",71.8332,71.9751,71.2834,71.9663,1316300.0],["2019-01-14",71.3987,72.3387,71.3987,72.2678,1391300.0],["2019-01-15",72.0549,72.8442,72.0549,72.4363,1456900.0],["2019-01-16",72.525,72.8442,71.7268,72.7201,1516800.0],["2019-01-17",72.3564,73.1989,72.3476,73.057,1325300.0],["2019-01-18",73.8552,74.6534,73.1014,74.547,2247900.0],["2019-01-22",74.272,74.7509,73.3941,73.7577,1548300.0],["2019-01-23",73.7488,74.1035,73.0039,73.8818,1765300.0],["2019-01-24",73.6512,73.8641,73.1014,73.6069,1351700.0],["2019-01-25",74.1035,74.4582,73.7576,74.068,1240000.0],["2019-01-28",73.6601,73.8906,73.0748,73.6601,1438800.0],["2019-01-29",73.6735,73.8785,73.1743,73.6378,1663200.0],["2019-01-30",73.6824,74.8678,73.4863,74.6539,2010600.0],["2019-01-31",77.1316,78.6914,73.6913,78.6023,3754400.0],["2019-02-01",78.9766,80.5096,78.3884,80.4383,2834900.0],["2019-02-04",80.5185,81.9357,79.9659,81.8822,2618800.0],["2019-02-05",81.8644,82.1318,81.2672,82.0783,1561300.0],["2019-02-06",81.8287,81.8287,80.5631,80.6166,2999300.0],["2019-02-07",80.1977,80.2601,79.0212,79.7788,2348200.0],["2019-02-08",79.4935,80.1709,79.2083,80.1442,1632900.0],["2019-02-11",80.3938,80.8038,79.8233,80.7235,1311300.0],["2019-02-12",81.0355,81.294,80.7414,81.0266,1539800.0],["2019-02-13",81.285,81.6237,81.0087,81.3207,1516900.0],["2019-02-14",80.875,80.9909,80.0639,80.3492,1140400.0],["2019-02-15",80.9731,81.2672,80.5631,81.2494,1502200.0],["2019-02-19",80.9463,81.7841,80.7235,81.5791,1183300.0],["2019-02-20",81.695,82.0515,81.4366,81.9535,931400.0],["2019-02-21",81.9891,82.31,81.6772,82.0783,1319500.0],["2019-02-22",82.3278,82.6754,81.7307,82.4883,1493000.0],["2019-02-25",82.6843,83.2369,82.4348,82.515,1269800.0],["2019-02-26",82.3011,82.9161,82.1941,82.5061,983900.0],["2019-02-27",82.2476,82.7467,82.1228,82.7111,922500.0],["2019-02-28",82.6041,83.5221,82.5685,82.9072,2220200.0],["2019-03-01",83.2102,83.5489,82.6398,82.7913,2090400.0],["2019-03-04",83.1656,84.6363,81.9891,82.5596,1426000.0],["2019-03-05",82.8893,83.0676,81.4187,81.4365,2327200.0],["2019-03-06",81.6237,82.0604,81.2583,81.2761,1557200.0],["2019-03-07",81.187,81.4633,79.957,80.0729,2133300.0],["2019-03-08",79.2974,79.8857,79.1994,79.8411,1297100.0],["2019-03-11",80.1085,80.9374,79.342,80.9107,2254800.0],["2019-03-12",80.9552,81.8644,80.7413,81.4544,1655600.0],["2019-03-13",81.597,82.2209,81.597,81.7574,1346900.0],["2019-03-14",81.8198,82.5328,81.7396,82.4348,1377900.0],["2019-03-15",82.6487,83.1924,82.0872,83.1478,4314900.0],["2019-03-18",83.1656,83.4865,82.5952,82.8715,1846300.0],["2019-03-19",83.1478,83.3528,82.31,82.613,1587100.0],["2019-03-20",82.5685,82.9428,81.9802,82.1585,1512400.0],["2019-03-21",81.8554,83.228,81.8554,82.9606,1660000.0],["2019-03-22",82.4793,82.9874,82.0248,82.0604,2344200.0],["2019-03-25",82.1318,82.4081,81.4187,82.2209,1217000.0],["2019-03-26",82.72,82.9161,81.9802,82.6219,1502500.0],["2019-03-27",82.6398,82.925,81.7574,82.007,1858400.0],["2019-03-28",82.2832,82.8804,82.105,82.8269,1067800.0],["2019-03-29",83.4419,83.736,82.9963,83.6915,1516700.0],["2019-04-01",83.8697,84.6006,83.736,84.5025,1124500.0],["2019-04-02",84.4847,85.0552,83.9945,84.1906,1003700.0],["2019-04-03",84.6719,84.6719,83.5845,84.351,1373000.0],["2019-04-04",84.458,84.5649,83.9143,84.2708,698100.0],["2019-04-05",83.6736,84.1995,83.3974,83.7895,1539200.0],["2019-04-08",83.843,83.843,83.1389,83.4152,1115900.0],["2019-04-09",83.0616,83.0616,82.5602,82.981,1710500.0],["2019-04-10",83.0437,83.3839,82.6318,83.366,1406200.0],["2019-04-11",83.554,83.9121,83.1422,83.8225,896100.0],["2019-04-12",84.6014,84.7983,84.0642,84.7536,1000700.0],["2019-04-15",84.8342,85.0311,84.5835,84.9416,1066600.0],["2019-04-16",85.049,85.5414,84.6014,85.5235,1768000.0],["2019-04-17",85.5414,85.7832,83.9926,84.5209,1833000.0],["2019-04-18",84.1985,84.5477,83.3928,83.9031,2286700.0],["2019-04-22",83.6703,83.742,83.3391,83.5719,893900.0],["2019-04-23",83.7061,84.9058,83.5629,84.861,1507900.0],["2019-04-24",84.8163,85.3713,84.5298,84.7178,2048900.0],["2019-04-25",83.8225,84.9505,82.6229,84.0732,2725400.0],["2019-04-26",82.7124,83.8494,82.0678,83.8315,2421500.0],["2019-04-29",84.0284,84.5208,83.4197,83.5271,1472600.0],["2019-04-30",83.5182,84.5119,83.1421,84.4134,1719300.0],["2019-05-01",84.3686,84.3686,82.793,82.8109,1620200.0],["2019-05-02",82.9273,83.6345,82.4707,83.3839,1405600.0],["2019-05-03",83.724,84.0553,83.3301,84.0463,1513800.0],["2019-05-06",83.16,84.3239,83.16,84.1538,946600.0],["2019-05-07",83.6793,83.6793,82.981,83.5003,1967800.0],["2019-05-08",83.2675,84.3149,83.1601,83.8404,1213300.0],["2019-05-09",83.0526,84.3149,83.0078,84.1,1961700.0],["2019-05-10",83.6166,86.0786,83.5629,86.0517,2415200.0],["2019-05-13",85.0132,85.3803,84.4134,84.7804,4260700.0],["2019-05-14",84.8431,86.2487,84.8431,84.9595,2209800.0],["2019-05-15",84.5387,85.2639,84.2254,84.8073,1321300.0],["2019-05-16",85.1027,86.1054,84.9416,85.6846,1485000.0],["2019-05-17",84.7715,86.0965,84.7446,85.7563,2124400.0],["2019-05-20",85.3086,86.0159,85.3086,85.8548,1675300.0],["2019-05-21",86.2576,87.0902,86.2397,86.9738,1804800.0],["2019-05-22",86.8395,87.4483,86.4993,87.0992,1957600.0],["2019-05-23",86.6963,86.6963,85.4519,86.1144,1714600.0],["2019-05-24",86.4367,86.4367,84.9685,85.3892,2417700.0],["2019-05-28",85.4429,85.8547,84.5924,84.9237,2595300.0],["2019-05-29",84.7178,85.6757,84.5298,85.5056,2709200.0],["2019-05-30",85.8369,86.1323,85.4519,85.7921,1704000.0],["2019-05-31",85.1565,86.0159,84.8073,85.5862,1951600.0],["2019-06-03",85.7205,86.4904,85.1654,86.3471,1904900.0],["2019-06-04",87.0634,87.2155,85.9353,86.8037,1557900.0],["2019-06-05",86.8574,88.2182,86.7142,87.9765,2002400.0],["2019-06-06",88.3167,88.7017,88.0571,88.6211,1370900.0],["2019-06-07",88.8539,89.7043,88.7643,88.7912,1615400.0],["2019-06-10",89.5074,89.5074,88.6748,88.8091,2167000.0],["2019-06-11",89.0329,89.3552,88.0392,88.1645,1383300.0],["2019-06-12",88.2719,88.63,87.6721,87.887,1673300.0],["2019-06-13",88.1555,88.1555,87.502,87.7437,1490000.0],["2019-06-14",87.7706,88.1466,87.5736,87.8959,2189100.0],["2019-06-17",88.2182,88.2451,86.8395,86.8933,1407500.0],["2019-06-18",86.9559,87.4304,86.4277,87.0096,2192600.0],["2019-06-19",87.0007,87.9407,86.8664,87.6453,2151500.0],["2019-06-20",88.1197,88.2719,86.7411,87.2603,2916600.0],["2019-06-21",87.0186,87.5915,86.8574,86.8574,4305100.0],["2019-06-24",86.9738,88.1555,86.9559,87.8064,1715500.0],["2019-06-25",87.9228,88.9613,87.7975,88.2809,2098500.0],["2019-06-26",88.3525,88.639,87.3498,87.3498,2185800.0],["2019-06-27",87.7795,89.0418,87.4483,88.9255,1366500.0],["2019-06-28",89.194,89.5163,88.3973,89.3015,4391100.0],["2019-07-01",89.8565,90.331,89.4895,90.2683,1475700.0],["2019-07-02",90.331,91.3785,90.1609,91.3785,1365500.0],["2019-07-03",91.5217,92.1663,91.3785,92.1394,1046900.0],["2019-07-05",92.0141,92.1036,90.8234,91.9872,1583900.0],["2019-07-08",91.5486,91.9783,91.1189,91.3158,1372500.0],["2019-07-09",90.904,91.3427,90.519,91.3427,1551700.0],["2019-07-10",91.4011,91.8867,90.8436,91.4461,1073600.0],["2019-07-11",91.3741,91.7158,90.9874,91.6439,967300.0],["2019-07-12",91.9946,92.4622,91.6889,92.4532,1024300.0],["2019-07-15",92.6241,92.768,92.2734,92.6421,986200.0],["2019-07-16",92.8219,92.9478,92.1385,92.2554,1139500.0],["2019-07-17",91.9047,92.696,90.9425,90.9695,1290700.0],["2019-07-18",91.0234,91.491,90.7087,91.3292,1243000.0],["2019-07-19",91.6529,91.6529,90.4119,90.4659,1647100.0],["2019-07-22",90.5108,91.1493,90.4659,90.8076,954200.0],["2019-07-23",90.8885,91.3292,90.6457,91.2483,1036600.0],["2019-07-24",91.1943,91.8777,90.8076,91.7968,1650100.0],["2019-07-25",91.9137,92.2374,91.3292,91.491,1230500.0],["2019-07-26",91.3022,92.1835,90.7986,92.1295,1368600.0],["2019-07-29",92.1835,92.9568,92.1835,92.741,1578700.0],["2019-07-30",91.4551,92.2644,90.2591,90.331,2360500.0],["2019-07-31",90.2141,90.3669,87.876,88.8472,2920100.0],["2019-08-01",88.9191,89.9353,88.3886,88.6763,1938100.0],["2019-08-02",88.6673,89.3958,88.0469,88.9641,2494600.0],["2019-08-05",87.9929,88.3796,85.2591,86.0865,2363500.0],["2019-08-06",86.1854,87.885,86.1584,87.822,1550200.0],["2019-08-07",86.7879,87.4983,85.7088,87.2735,1579900.0],["2019-08-08",87.903,89.6835,87.7771,89.6206,1277100.0],["2019-08-09",89.5936,89.9803,88.4785,89.2788,888900.0],["2019-08-12",88.8652,89.09,87.6242,87.822,940500.0],["2019-08-13",87.822,89.5037,87.3454,89.2249,1322700.0],["2019-08-14",88.1188,88.7753,86.3832,86.4462,1869500.0],["2019-08-15",86.4732,87.3005,85.9876,86.9228,1246800.0],["2019-08-16",87.5702,88.1368,87.0127,87.9299,1474900.0],["2019-08-19",88.6314,88.9371,88.3346,88.6763,1363500.0],["2019-08-20",88.3976,88.5954,87.3364,87.4174,1100000.0],["2019-08-21",88.0019,88.1458,87.6332,87.948,786300.0],["2019-08-22",88.3166,88.7033,87.4533,88.2807,845100.0],["2019-08-23",88.2357,88.6404,85.5109,86.0235,1478000.0],["2019-08-26",86.7789,87.2375,86.0235,87.2106,1101900.0],["2019-08-27",87.6062,87.876,86.9228,87.7321,1606500.0],["2019-08-28",87.7231,87.93,87.3185,87.894,962200.0],["2019-08-29",88.6674,89.7015,88.2087,89.2069,1466000.0],["2019-08-30",89.8634,90.0882,89.4047,89.8274,1992000.0],["2019-09-03",89.1889,89.5666,88.4515,88.8472,1723500.0],["2019-09-04",89.2609,89.9803,89.117,89.8994,1541700.0],["2019-09-05",91.0234,91.581,90.5738,90.8705,1167000.0],["2019-09-06",90.6008,91.4821,90.6008,90.7447,1441800.0],["2019-09-09",91.4011,91.4011,89.4317,89.8094,1301800.0],["2019-09-10",89.6385,89.6385,87.2015,88.1997,1721900.0],["2019-09-11",88.3706,88.7843,87.822,88.7843,2009700.0],["2019-09-12",88.9641,89.9263,88.7753,89.6386,1287800.0],["2019-09-13",89.8544,89.8814,89.045,89.7824,1202400.0],["2019-09-16",89.2249,90.0072,88.9731,89.9533,934000.0],["2019-09-17",90.1871,91.2752,90.0163,91.2393,1330200.0],["2019-09-18",91.0864,91.509,90.5198,91.3831,932300.0],["2019-09-19",91.4731,92.3273,91.3382,91.9407,1143000.0],["2019-09-20",92.2284,92.4442,90.5828,90.7356,4627400.0],["2019-09-23",90.259,91.2212,90.259,90.9335,917400.0],["2019-09-24",91.1223,91.9317,89.9173,90.4029,1363700.0],["2019-09-25",90.6098,91.608,90.1511,90.277,1234100.0],["2019-09-26",90.5198,90.8076,89.4677,90.1691,1128300.0],["2019-09-27",90.7806,90.7806,89.1979,89.7105,887200.0],["2019-09-30",89.8903,90.1691,89.6206,89.9713,1048400.0],["2019-10-01",90.4029,90.8166,88.3886,88.3976,1201900.0],["2019-10-02",87.7861,88.0738,86.0865,86.4012,1548200.0],["2019-10-03",86.4282,86.9048,85.5739,86.8149,1361800.0],["2019-10-04",87.1746,88.6943,86.9587,88.4515,1727800.0],["2019-10-07",88.1278,88.6314,87.7861,87.7951,1640900.0],["2019-10-08",87.2375,87.2915,85.6458,85.6548,2403500.0],["2019-10-09",86.572,86.599,85.7537,85.9875,2176300.0],["2019-10-10",86.0915,87.2842,85.8385,86.9498,1344600.0],["2019-10-11",88.016,88.8383,87.6546,87.7269,1427500.0],["2019-10-14",87.5372,88.1064,87.3022,87.754,808900.0],["2019-10-15",88.0612,88.7841,87.9347,88.26,1146100.0],["2019-10-16",87.9889,88.7299,87.492,88.7299,1416100.0],["2019-10-17",89.0732,89.2449,88.6395,88.9557,1949800.0],["2019-10-18",88.6305,89.7328,88.1787,89.4979,2367700.0],["2019-10-21",89.8954,90.1304,89.4346,90.1213,1518000.0],["2019-10-22",89.9316,90.4195,89.3624,89.4979,2565800.0],["2019-10-23",89.3443,89.8864,88.7841,89.4437,2233400.0],["2019-10-24",89.516,89.5702,88.6485,89.1816,1775200.0],["2019-10-25",89.4437,89.5069,88.0703,88.1606,1513900.0],["2019-10-28",88.3233,88.7931,88.0432,88.4317,2283700.0],["2019-10-29",88.8744,93.0308,88.8744,92.2447,2827500.0],["2019-10-30",92.2357,93.6633,91.3321,93.5458,1644300.0],["2019-10-31",93.1393,94.2145,92.6423,93.6272,2149200.0],["2019-11-01",94.2416,94.4133,93.582,94.2145,1961100.0],["2019-11-04",94.6482,94.7476,92.2989,92.7869,1846400.0],["2019-11-05",92.9404,93.2477,91.6303,91.8923,2207500.0],["2019-11-06",91.8652,93.5187,91.8652,93.4736,1247300.0],["2019-11-07",93.9163,94.1241,93.1212,93.2386,1339800.0],["2019-11-08",93.0398,93.4013,92.5519,93.3471,1446700.0],["2019-11-11",92.6152,93.7537,92.5068,93.4374,1226800.0],["2019-11-12",93.7266,94.2868,93.5368,94.1061,1035500.0],["2019-11-13",93.8802,95.1632,93.4103,94.8651,1749800.0],["2019-11-14",94.8199,95.2084,94.4584,95.1813,1498000.0],["2019-11-15",95.1903,95.6511,94.8741,95.3259,1706900.0],["2019-11-18",95.7776,96.1842,95.3349,95.9945,1517600.0],["2019-11-19",96.2204,97.1872,96.0668,96.8438,1678900.0],["2019-11-20",96.5728,97.1149,96.2204,96.8258,1759600.0],["2019-11-21",96.6722,96.9884,95.9855,96.7896,2059700.0],["2019-11-22",96.9161,97.5938,96.7625,97.5215,1601500.0],["2019-11-25",97.8287,98.2444,97.2324,97.5848,2028600.0],["2019-11-26",97.7022,98.0366,97.2866,97.7474,2501600.0],["2019-11-27",97.7022,98.2263,97.1782,97.901,1107700.0],["2019-11-29",97.7564,98.1992,97.5034,97.648,632300.0],["2019-12-02",97.0968,97.6932,96.5547,96.618,1215200.0],["2019-12-03",95.877,96.3198,95.5518,95.8047,1644200.0],["2019-12-04",95.868,96.9523,95.7596,96.7896,1591700.0],["2019-12-05",97.0969,97.2324,96.5638,97.0155,1176600.0],["2019-12-06",97.6751,98.0456,97.133,97.8107,1243900.0],["2019-12-09",97.8468,98.1811,97.4583,97.892,1109300.0],["2019-12-10",98.0094,98.3076,97.7745,98.2173,1380800.0],["2019-12-11",98.2173,98.7323,98.145,98.4612,1649100.0],["2019-12-12",98.4883,99.8166,98.4612,99.6449,1300200.0],["2019-12-13",98.7775,100.0244,98.5335,99.8798,1433400.0],["2019-12-16",100.6117,101.0454,99.5816,100.8828,1439300.0],["2019-12-17",100.9822,101.3707,100.6117,101.2442,1950000.0],["2019-12-18",101.5153,101.7141,100.5936,100.7743,2133700.0],["2019-12-19",100.5665,101.8044,100.422,101.3888,1430400.0],["2019-12-20",102.5273,102.9519,101.3436,101.4882,2372000.0],["2019-12-23",101.3074,101.7231,100.4671,100.5484,1282800.0],["2019-12-24",100.7111,101.0273,100.4852,100.8105,391700.0],["2019-12-26",101.2261,101.3797,100.7111,101.0545,617000.0],["2019-12-27",101.1448,101.452,100.946,101.2261,1043700.0],["2019-12-30",101.443,101.5334,100.684,101.0454,1282100.0],["2019-12-31",100.946,101.181,100.3226,100.6659,1843400.0],["2020-01-02",100.8286,101.2442,100.4039,101.2442,2014000.0],["2020-01-03",100.2684,101.2803,100.1419,101.0906,1486500.0],["2020-01-06",100.5937,101.1539,100.3497,101.1177,1344400.0],["2020-01-07",100.9641,101.4339,100.4852,100.8105,1014000.0],["2020-01-08",100.8737,101.5153,100.4852,100.5123,1327300.0],["2020-01-09",100.9821,101.5514,100.9008,101.2261,1276400.0],["2020-01-10",101.4249,101.5876,100.7201,100.928,1394100.0],["2020-01-13",100.9912,101.5424,100.937,101.199,1529800.0],["2020-01-14",101.0003,101.3526,100.44,100.7563,1510000.0],["2020-01-15",100.7292,101.705,100.6208,101.3888,1392100.0],["2020-01-16",101.8496,102.0394,101.3526,101.94,1328000.0],["2020-01-17",102.1749,103.1417,102.1658,103.1417,2238900.0],["2020-01-21",102.8074,103.5122,102.6357,102.97,1335100.0],["2020-01-22",103.1688,103.4308,102.6176,102.6538,1193000.0],["2020-01-23",102.1568,103.2682,101.7141,103.214,1364900.0],["2020-01-24",103.4399,103.6748,102.2381,102.8887,915000.0],["2020-01-27",101.7231,102.8435,101.443,102.1026,1047000.0],["2020-01-28",102.6696,104.9376,102.6696,104.4568,1937200.0],["2020-01-29",104.7018,105.9991,104.4205,105.1826,2176100.0],["2020-01-30",103.1141,104.7653,101.1727,103.9669,2240500.0],["2020-01-31",103.6312,104.3207,100.8461,101.4811,2621500.0],["2020-02-03",102.0799,103.3137,101.8803,102.9236,1627900.0],["2020-02-04",103.9488,105.1372,103.7673,104.0849,1462600.0],["2020-02-05",104.9649,105.8721,103.8853,105.863,2033800.0],["2020-02-06",106.0807,106.1351,104.9558,105.6452,2415000.0],["2020-02-07",105.5636,106.3801,105.0919,105.8539,1307300.0],["2020-02-10",105.237,106.6613,105.2098,106.6613,1131400.0],["2020-02-11",107.0061,107.4597,106.6704,107.1875,1198800.0],["2020-02-12",107.124,107.8589,106.8428,107.7319,1247300.0],["2020-02-13",107.6774,108.757,107.6502,108.2943,1207300.0],["2020-02-14",108.2853,108.5393,107.2692,107.7591,1214200.0],["2020-02-18",107.623,108.4213,107.251,108.3669,1352700.0],["2020-02-19",108.4123,108.4667,107.4597,107.4869,1143800.0],["2020-02-20",107.3508,107.623,105.8721,106.2168,1322600.0],["2020-02-21",105.7632,106.0898,104.8197,105.5545,1947800.0],["2020-02-24",103.3228,104.6473,102.2704,102.8148,2349600.0],["2020-02-25",103.1958,103.5315,100.3925,100.8007,1721800.0],["2020-02-26",101.4267,102.8964,101.2815,102.1434,1964700.0],["2020-02-27",100.9459,101.8712,96.936,96.9632,2325200.0],["2020-02-28",94.7496,95.8201,92.1368,94.8585,4077700.0],["2020-03-02",94.5137,98.0519,94.4411,97.9884,4028800.0],["2020-03-03",98.1698,100.1022,95.2939,96.6366,3264800.0],["2020-03-04",98.0246,100.4015,97.2898,100.338,4734200.0],["2020-03-05",98.3694,98.4238,95.557,96.6729,3075900.0],["2020-03-06",93.4614,96.3735,92.3183,95.8655,3651100.0],["2020-03-09",89.2065,92.6902,88.5624,90.6127,4864400.0],["2020-03-10",93.1892,94.2779,89.769,93.5249,4267200.0],["2020-03-11",91.1117,91.5925,88.8346,89.769,2827800.0],["2020-03-12",84.8882,91.0482,83.8993,84.371,5559800.0],["2020-03-13",87.0746,89.9867,82.9195,89.4877,5974000.0],["2020-03-16",80.343,84.7975,78.2564,79.708,4249600.0],["2020-03-17",82.0667,85.1785,80.9055,83.3731,4341500.0],["2020-03-18",79.1546,79.6445,68.7579,73.3121,4721500.0],["2020-03-19",72.922,74.4189,68.8395,71.6973,4356900.0],["2020-03-20",72.4049,76.2152,70.2548,72.4593,3788700.0],["2020-03-23",71.1257,72.0329,67.4333,69.5743,4772700.0],["2020-03-24",72.8041,79.7352,72.1599,78.8643,4379200.0],["2020-03-25",77.7393,82.4387,76.5055,78.8008,3000000.0],["2020-03-26",79.8713,81.3863,76.687,77.8936,3560500.0],["2020-03-27",75.063,80.0527,74.9542,77.5216,3159200.0],["2020-03-30",77.7484,81.5587,77.1043,81.2412,2785600.0],["2020-03-31",80.343,81.2684,77.3583,78.4379,3670600.0],["2020-04-01",75.9249,77.1859,73.8746,74.4098,3228600.0],["2020-04-02",73.7113,76.4057,73.5752,75.0721,2451100.0],["2020-04-03",74.2919,75.2808,71.6247,72.4865,2720200.0],["2020-04-06",75.8704,79.8894,74.9632,79.2271,2911100.0],["2020-04-07",82.9525,83.0619,79.6147,79.7059,2399900.0],["2020-04-08",80.8094,85.7887,79.6694,85.3692,2707200.0],["2020-04-09",86.19,88.4608,85.9073,88.1051,3061900.0],["2020-04-13",87.6492,87.6492,85.6976,86.6551,2293800.0],["2020-04-14",88.4608,91.1967,88.2328,90.686,2438500.0],["2020-04-15",88.4608,89.3728,87.2114,87.8224,2264900.0],["2020-04-16",87.9227,88.8073,87.0837,88.6614,1736300.0],["2020-04-17",90.7225,91.4521,88.2784,89.8652,1892700.0],["2020-04-20",88.9715,88.9715,86.646,87.33,1594700.0],["2020-04-21",85.0501,86.2174,84.3205,84.5393,2259000.0],["2020-04-22",85.8161,86.5183,84.2202,85.7979,2153400.0],["2020-04-23",85.7158,87.1749,84.211,84.439,2010500.0],["2020-04-24",85.0227,85.6884,83.7186,85.0774,1460900.0],["2020-04-27",85.5699,86.8284,84.512,86.3633,1859900.0],["2020-04-28",87.8224,88.169,84.9315,85.05,1557200.0],["2020-04-29",86.646,87.6583,85.9894,86.2903,1831200.0],["2020-04-30",85.4604,89.8379,85.1777,88.7617,3734500.0],["2020-05-01",87.4576,88.8165,86.19,88.552,2637900.0],["2020-05-04",89.4184,91.6618,88.251,90.0476,3989600.0],["2020-05-05",90.458,92.8291,90.1753,91.4338,2596600.0],["2020-05-06",92.2546,92.4643,89.9564,90.1753,1932100.0],["2020-05-07",91.0782,93.0845,91.0782,92.7015,1776900.0],["2020-05-08",93.5861,94.8537,92.5647,94.8263,1559700.0],["2020-05-11",94.0694,95.7109,93.814,94.9266,2242500.0],["2020-05-12",95.4009,95.8933,94.6439,95.1182,3331400.0],["2020-05-13",94.6166,96.5317,94.2153,95.8478,5368100.0],["2020-05-14",94.6166,97.015,94.3886,96.7597,8540600.0],["2020-05-15",96.2946,98.3739,95.2732,95.2732,11085700.0],["2020-05-18",97.772,98.839,97.0515,97.5805,2885700.0],["2020-05-19",97.2795,97.8905,96.1943,96.2399,2227300.0],["2020-05-20",96.5956,97.0059,94.3977,94.8263,2640600.0],["2020-05-21",94.3248,96.0575,94.0968,95.337,2410900.0],["2020-05-22",95.3097,95.6106,94.3886,95.3005,1926700.0],["2020-05-26",97.2522,97.6899,96.2764,96.4405,3342500.0],["2020-05-27",96.8053,98.0,95.483,96.632,2401600.0],["2020-05-28",97.5075,97.927,96.7323,97.2066,2200100.0],["2020-05-29",96.7324,96.9695,95.6289,96.5956,7207200.0],["2020-06-01",96.6412,97.5987,96.1578,97.3069,1481800.0],["2020-06-02",97.4528,98.5381,97.1427,98.5107,2102200.0],["2020-06-03",99.2402,100.3164,98.7843,99.6142,2751600.0],["2020-06-04",99.1217,99.5412,98.4468,99.149,2102100.0],["2020-06-05",100.4076,101.8941,99.1855,101.6752,3699500.0],["2020-06-08",101.2466,102.1312,100.7268,101.6022,2450800.0],["2020-06-09",101.0004,101.1554,100.0337,100.7177,1662800.0],["2020-06-10",100.444,101.0733,99.5686,100.4258,2228000.0],["2020-06-11",98.8846,98.8846,94.8993,95.0543,3343700.0],["2020-06-12",96.8783,97.4072,93.2578,95.1546,2764900.0],["2020-06-15",93.0206,96.7141,92.5738,96.6685,2307100.0],["2020-06-16",98.7022,99.1491,96.6867,97.9179,2077600.0],["2020-06-17",98.0182,100.0884,97.9544,98.9849,1700400.0],["2020-06-18",98.5928,99.5138,98.0912,98.8755,1340800.0],["2020-06-19",100.2252,100.2252,94.4342,94.4615,5040800.0],["2020-06-22",94.726,96.8509,94.6166,96.2673,1915700.0],["2020-06-23",97.471,97.6625,96.4132,96.4496,1394800.0],["2020-06-24",95.7566,96.3858,94.4251,94.7807,2004000.0],["2020-06-25",94.8172,97.7173,94.0876,97.5622,1743900.0],["2020-06-26",97.0789,98.0273,95.3553,95.5286,2585600.0],["2020-06-29",96.4405,96.4405,94.8446,96.0119,1788400.0],["2020-06-30",96.0666,98.3465,95.5103,97.9179,1986700.0],["2020-07-01",98.0273,98.6931,97.4893,98.0638,1594600.0],["2020-07-02",99.295,99.4865,97.9361,98.3921,1378700.0],["2020-07-06",99.7601,100.061,98.0456,98.4195,1461900.0],["2020-07-07",98.1276,98.766,97.544,97.8997,1697900.0],["2020-07-08",98.0547,99.5139,97.6717,99.4774,1850400.0],["2020-07-09",99.5594,99.6415,97.4254,98.7022,940200.0],["2020-07-10",99.0214,99.9972,98.3921,99.8239,979500.0],["2020-07-13",100.1157,100.8544,98.7204,99.1855,1453700.0],["2020-07-14",99.2038,100.6356,98.9667,100.5353,1026600.0],["2020-07-15",101.8394,102.1585,100.7268,101.7573,1134200.0],["2020-07-16",101.657,102.341,101.356,101.9853,927400.0],["2020-07-17",102.6054,103.8275,101.9853,103.6815,1658100.0],["2020-07-20",103.5995,103.8822,102.9793,103.49,890300.0],["2020-07-21",104.5297,104.7759,103.6451,104.329,1247200.0],["2020-07-22",103.7454,105.4325,103.7454,105.3413,1468300.0],["2020-07-23",105.4051,106.2989,104.6482,105.1316,1293700.0],["2020-07-24",105.2094,105.3651,104.5135,104.953,1008400.0],["2020-07-27",104.9347,105.1819,103.6711,104.9439,1392500.0],["2020-07-28",104.834,105.2827,104.1381,104.5776,1435800.0],["2020-07-29",104.2388,105.8321,103.607,105.8321,1354300.0],["2020-07-30",104.5867,107.1781,103.6619,106.8667,1721200.0],["2020-07-31",108.0479,108.0479,105.7496,106.766,2093100.0],["2020-08-03",106.7019,107.4344,105.9236,106.0518,1723200.0],["2020-08-04",106.0793,107.7,105.8961,107.4894,1897500.0],["2020-08-05",107.3795,108.8812,107.2239,108.4417,1553500.0],["2020-08-06",108.0479,108.7896,107.526,108.753,1345400.0],["2020-08-07",108.3959,109.1559,107.0865,107.8099,1544200.0],["2020-08-10",108.0937,108.1578,106.3173,106.592,1503500.0],["2020-08-11",107.2971,108.0205,106.0152,107.114,1726700.0],["2020-08-12",107.9014,108.2494,106.6195,106.8118,1370500.0],["2020-08-13",106.4547,107.4161,106.2899,107.2696,1115700.0],["2020-08-14",106.9583,107.8099,106.299,106.7752,1059500.0],["2020-08-17",106.5554,107.3704,106.3723,106.6836,1029600.0],["2020-08-18",106.5554,107.6908,106.5554,107.0682,1236900.0],["2020-08-19",107.059,107.4619,106.1434,106.3082,899400.0],["2020-08-20",105.8137,106.6378,105.4292,106.2624,1019500.0],["2020-08-21",105.1728,105.5665,102.7188,103.9,2491800.0],["2020-08-24",104.2663,104.486,102.5174,103.1217,1898600.0],["2020-08-25",103.7901,104.0831,102.8012,103.4605,1918300.0],["2020-08-26",103.3598,104.8157,102.7737,104.5868,1218200.0],["2020-08-27",104.6692,105.6489,104.5959,105.008,1284300.0],["2020-08-28",105.6306,105.6855,103.8634,104.3853,1962000.0],["2020-08-31",104.7058,105.6123,104.3578,105.2186,1571400.0],["2020-09-01",104.9622,105.7588,104.3304,105.7405,1693600.0],["2020-09-02",105.5573,108.927,105.365,108.8812,2075100.0],["2020-09-03",109.339,110.7674,105.9877,106.7477,3187700.0],["2020-09-04",107.4161,107.993,104.0465,105.6764,1400600.0],["2020-09-08",104.8798,105.0629,102.6822,103.9092,2689500.0],["2020-09-09",104.7973,107.874,104.7058,106.9034,1843600.0],["2020-09-10",106.9125,107.5901,105.8321,105.8595,1859200.0],["2020-09-11",106.18,106.6287,105.1728,106.0152,1023800.0],["2020-09-14",106.9858,108.0846,106.647,107.8648,1199300.0],["2020-09-15",108.1487,109.3299,108.048,108.6157,1395300.0],["2020-09-16",108.927,110.3462,108.6065,108.8079,1572800.0],["2020-09-17",107.7732,108.5607,106.6836,107.938,1879700.0],["2020-09-18",107.6176,109.3299,107.3795,107.7458,3068900.0],["2020-09-21",106.6195,106.9125,104.8157,106.4639,2227800.0],["2020-09-22",106.473,107.6908,105.2735,106.4639,1819200.0],["2020-09-23",106.3723,107.1964,104.8065,104.8798,1453500.0],["2020-09-24",104.7699,105.0629,103.0484,103.2224,1719600.0],["2020-09-25",102.9202,103.8084,101.3728,103.433,2395100.0],["2020-09-28",104.4769,106.0793,103.7077,104.8798,2059300.0],["2020-09-29",104.6783,105.2002,103.6253,104.4311,1603600.0],["2020-09-30",104.8889,106.0701,104.0007,105.0263,2499600.0],["2020-10-01",105.3284,105.713,104.0099,104.5959,2052300.0],["2020-10-02",103.8542,106.0335,103.6436,104.8981,1641600.0],["2020-10-05",105.7039,106.299,105.008,105.9053,1346700.0],["2020-10-06",106.2899,107.2605,104.8065,105.1911,2185600.0],["2020-10-07",105.8412,106.3998,104.6234,105.0171,1605400.0],["2020-10-08",105.3711,106.3548,104.9298,105.0493,2141300.0],["2020-10-09",105.9043,107.1179,105.0217,106.3824,1698200.0],["2020-10-12",106.0055,107.7339,105.9779,107.1915,1285800.0],["2020-10-13",106.8881,108.0833,105.1504,105.6837,1210200.0],["2020-10-14",106.0974,106.9065,105.0585,105.2791,1329400.0],["2020-10-15",104.5896,105.84,104.1667,105.1412,1449000.0],["2020-10-16",105.4171,106.6306,105.1228,105.6745,1606900.0],["2020-10-19",105.8951,106.2445,103.7438,103.9184,1190900.0],["2020-10-20",104.6172,104.9114,103.1921,103.4036,1106400.0],["2020-10-21",103.5323,104.654,103.2289,103.2473,1145900.0],["2020-10-22",103.2473,104.4885,102.8244,104.2402,1050500.0],["2020-10-23",104.6448,104.6816,103.6886,104.5345,1275400.0],["2020-10-26",103.6242,103.6334,101.4545,102.1348,1438600.0],["2020-10-27",102.3555,102.9623,101.5097,101.5097,1088900.0],["2020-10-28",100.057,100.5811,98.6411,98.8618,2524300.0],["2020-10-29",98.6688,99.1744,94.5683,94.651,3065400.0],["2020-10-30",94.32,96.2048,93.8787,95.1199,2797600.0],["2020-11-02",95.6164,96.9403,94.9452,96.4346,2567000.0],["2020-11-03",97.8505,98.7699,96.9771,97.9792,2343900.0],["2020-11-04",98.2458,102.4015,98.0527,100.2133,2234400.0],["2020-11-05",101.0591,101.8039,99.156,99.6617,1573500.0],["2020-11-06",100.342,101.8038,99.4502,100.7282,1405300.0],["2020-11-09",106.649,107.6879,101.289,101.6659,3255100.0],["2020-11-10",101.7579,103.9644,101.1051,103.4404,2118200.0],["2020-11-11",104.1851,104.7735,103.6243,104.2219,1231500.0],["2020-11-12",103.8817,104.1483,102.5853,103.2749,1372700.0],["2020-11-13",103.8357,104.7643,103.7438,104.1759,1381600.0],["2020-11-16",104.9206,106.3916,104.5804,106.3364,1783400.0],["2020-11-17",105.178,105.6193,103.8173,105.0309,1467900.0],["2020-11-18",104.847,105.6009,102.9347,102.9715,1856800.0],["2020-11-19",103.045,105.6745,102.4566,105.2516,2282500.0],["2020-11-20",105.509,105.7204,103.7989,103.8725,1295500.0],["2020-11-23",104.4241,104.7735,103.0174,104.1483,1109800.0],["2020-11-24",105.0677,106.079,104.3506,105.8216,1667200.0],["2020-11-25",105.5458,105.9779,104.2954,105.9411,1633900.0],["2020-11-27",105.7296,106.456,104.9482,105.1412,564000.0],["2020-11-30",105.0493,105.4906,104.1851,105.3987,2837100.0],["2020-12-01",106.0514,107.5592,105.8859,106.9616,1510300.0],["2020-12-02",106.9984,107.1823,105.7021,106.6674,972400.0],["2020-12-03",106.6307,107.5684,105.84,107.1455,2452500.0],["2020-12-04",107.0076,107.927,106.0422,107.8626,2077100.0],["2020-12-07",107.596,108.8831,106.364,106.7042,1511700.0],["2020-12-08",104.9757,107.5684,104.893,107.2926,1859600.0],["2020-12-09",107.0995,107.504,105.9595,106.5571,2087300.0],["2020-12-10",106.7502,106.934,105.6653,106.0698,3355100.0],["2020-12-11",105.4171,106.9433,105.2056,106.1342,2363500.0],["2020-12-14",106.9065,107.3753,105.6101,105.6561,1733900.0],["2020-12-15",106.1893,107.835,105.8676,107.2466,2117600.0],["2020-12-16",107.5776,108.782,107.1823,107.6787,1751400.0],["2020-12-17",108.0925,109.6922,108.0925,109.1222,1435500.0],["2020-12-18",108.8188,109.0578,105.9319,106.8973,3792500.0],["2020-12-21",106.2997,106.695,103.4679,105.7756,1491100.0],["2020-12-22",105.3895,105.8032,104.7091,105.178,1172500.0],["2020-12-23",105.4079,105.8768,104.5161,104.5253,846400.0],["2020-12-24",104.939,105.9963,104.7367,105.8492,372400.0],["2020-12-28",106.3548,106.7502,105.5825,105.9135,968200.0],["2020-12-29",106.3364,106.5939,105.5182,105.5458,773700.0],["2020-12-30",105.9227,106.3364,105.463,105.7388,651200.0],["2020-12-31",106.0422,107.7431,105.4906,107.5684,908600.0],["2021-01-04",107.0444,107.3937,103.5415,104.3597,1671400.0],["2021-01-05",104.7459,104.8103,103.0726,103.6334,1137900.0],["2021-01-06",103.8449,105.2608,102.8703,104.3506,2122600.0],["2021-01-07",104.3046,104.8654,103.3576,104.2034,2612300.0],["2021-01-08",102.8152,105.0861,102.8152,104.3322,2439400.0],["2021-01-11",104.6448,104.6448,102.8795,103.5139,1998900.0],["2021-01-12",103.4036,104.9114,102.9439,103.8908,2027600.0],["2021-01-13",103.5231,104.608,102.9899,104.3322,1498700.0],["2021-01-14",104.5253,104.7183,102.8612,102.9623,1358300.0],["2021-01-15",102.5394,103.6702,102.1072,102.8244,2533300.0],["2021-01-19",103.0818,103.9736,102.567,103.1738,1656300.0],["2021-01-20",103.1462,104.7459,102.5485,104.2954,1704000.0],["2021-01-21",104.0012,104.2954,102.7968,102.8152,1249100.0],["2021-01-22",102.5945,103.1921,101.7855,102.5302,1490400.0],["2021-01-25",102.5302,103.8081,101.859,102.9991,1223100.0],["2021-01-26",103.0818,103.3484,102.0245,102.2911,1140700.0],["2021-01-27",101.5372,101.6751,98.3286,98.9262,2370600.0],["2021-01-28",99.8455,101.9325,98.9261,100.057,2144300.0],["2021-01-29",99.4799,102.0099,99.0644,101.4836,2488400.0],["2021-02-01",102.2407,103.9858,101.539,101.5574,2278400.0],["2021-02-02",102.2961,104.6598,102.2592,104.2443,2110400.0],["2021-02-03",103.8934,104.1427,102.4807,102.6192,1631800.0],["2021-02-04",103.0255,103.4687,102.1668,103.1363,1590600.0],["2021-02-05",103.8196,105.2415,103.478,104.8907,1638800.0],["2021-02-08",104.7245,105.3523,104.1797,105.14,1346300.0],["2021-02-09",105.0384,105.4631,104.2166,105.1215,1271500.0],["2021-02-10",105.7955,105.8786,103.8842,104.0874,1331800.0],["2021-02-11",104.6506,104.8537,103.9581,104.152,1104900.0],["2021-02-12",104.1335,104.5028,103.2009,104.152,1339100.0],["2021-02-16",104.152,105.7217,104.0781,105.7217,2340800.0],["2021-02-17",106.0541,108.9718,105.7586,108.6579,2558900.0],["2021-02-18",108.5009,109.2396,107.8638,108.704,2422800.0],["2021-02-19",109.2857,109.3504,107.6884,108.0946,1445500.0],["2021-02-22",107.9931,109.3411,107.6791,109.3134,1758900.0],["2021-02-23",110.1629,110.6615,108.7687,109.258,1342100.0],["2021-02-24",109.0918,110.7353,108.9995,109.8951,1536800.0],["2021-02-25",110.0613,110.7077,108.8702,109.1657,1419200.0],["2021-02-26",109.4889,109.4889,106.2572,106.3865,1845700.0],["2021-03-01",106.7558,109.1842,106.7558,108.4547,1330300.0],["2021-03-02",108.0392,108.4547,106.5711,107.0697,1757000.0],["2021-03-03",106.7281,107.3283,106.1556,106.211,2388100.0],["2021-03-04",106.4419,107.5222,104.3182,104.5306,2210300.0],["2021-03-05",105.417,108.1316,104.6875,108.0392,2015500.0],["2021-03-08",108.4086,109.9875,108.187,108.3532,1840700.0],["2021-03-09",108.0946,110.0613,107.7437,107.8545,2038700.0],["2021-03-10",108.0854,108.704,107.4575,108.3532,1449200.0],["2021-03-11",107.6606,109.4796,107.0697,109.138,3677400.0],["2021-03-12",109.5997,109.6089,108.1777,108.8518,1441900.0],["2021-03-15",108.741,109.812,108.187,109.7474,1358800.0],["2021-03-16",109.415,110.4399,109.3688,109.6735,1368700.0],["2021-03-17",110.2737,110.643,109.2303,110.0244,1702200.0],["2021-03-18",110.0798,110.4399,108.9995,110.1721,2267600.0],["2021-03-19",110.2645,110.2829,107.753,107.9192,4104300.0],["2021-03-22",108.0023,108.8425,107.6145,108.2885,2146300.0],["2021-03-23",108.5101,108.9349,107.6884,107.9654,1581400.0],["2021-03-24",107.6976,109.6458,107.5499,108.9533,1493400.0],["2021-03-25",109.5073,109.655,108.2239,109.5719,1730900.0],["2021-03-26",109.7197,111.1324,109.0457,111.0124,1966600.0],["2021-03-29",110.5599,112.6467,110.1537,112.5359,1558400.0],["2021-03-30",112.1573,112.6374,111.4556,112.2035,1299700.0],["2021-03-31",112.3419,112.7297,111.9541,112.462,2233400.0],["2021-04-01",112.4435,113.9486,112.0096,113.7085,1827200.0],["2021-04-05",114.0317,115.4074,114.0317,115.3151,1798300.0],["2021-04-06",115.4031,115.5885,114.6154,115.3661,1139000.0],["2021-04-07",114.9305,115.3846,114.4115,114.9768,1334600.0],["2021-04-08",115.19,116.0333,115.1158,115.6904,1316100.0],["2021-04-09",116.1816,117.0806,115.5792,116.9416,1117400.0],["2021-04-12",116.8304,117.1084,116.3577,116.9694,956700.0],["2021-04-13",116.4967,117.4513,115.9685,116.9972,1110800.0],["2021-04-14",117.164,117.6645,116.0704,116.2558,1097600.0],["2021-04-15",115.7275,117.822,115.4958,117.6645,1624200.0],["2021-04-16",118.4059,118.6469,117.2752,118.1094,2206700.0],["2021-04-19",117.9333,118.2855,117.266,117.8406,1236800.0],["2021-04-20",118.0537,119.4254,117.9425,118.0259,1238500.0],["2021-04-21",118.3596,118.7581,117.5348,118.1928,1765500.0],["2021-04-22",117.924,118.3225,117.303,117.6181,1032600.0],["2021-04-23",117.9425,118.6006,117.3772,118.3225,1231400.0],["2021-04-26",118.3225,118.6932,117.7201,117.8869,1337000.0],["2021-04-27",119.861,124.1149,118.8786,122.5301,2571300.0],["2021-04-28",123.2067,124.5227,122.5579,124.1983,1855200.0],["2021-04-29",124.6524,126.1446,124.6524,126.0241,1681700.0],["2021-04-30",126.0704,127.0806,125.3105,125.7646,2295700.0],["2021-05-03",126.1353,126.367,124.9398,125.3939,2094800.0],["2021-05-04",125.0139,125.5514,124.291,125.2641,2003300.0],["2021-05-05",125.4587,127.7386,125.2734,127.5811,1772700.0],["2021-05-06",128.1094,128.2484,127.025,127.6831,1023400.0],["2021-05-07",127.3216,128.4801,127.0992,127.8684,1623600.0],["2021-05-10",128.1186,129.0269,127.5533,127.7016,1588300.0],["2021-05-11",127.3123,127.4792,124.532,124.9027,1839100.0],["2021-05-12",124.7544,125.2271,122.9194,123.0676,2695500.0],["2021-05-13",123.2993,125.1622,123.2252,124.7358,2104200.0],["2021-05-14",125.4124,125.5051,124.43,124.7081,1562200.0],["2021-05-17",124.291,125.1344,123.67,124.6432,1649900.0],["2021-05-18",124.8471,124.9583,123.6515,123.9944,1268300.0],["2021-05-19",123.3364,124.4578,122.2984,124.4115,1580300.0],["2021-05-20",124.6154,126.4226,124.2632,125.7738,1430300.0],["2021-05-21",126.0148,127.1455,125.9685,126.2094,1558400.0],["2021-05-24",126.7192,127.442,126.3762,126.4411,1032600.0],["2021-05-25",126.5523,127.0991,126.3299,126.5987,1218500.0],["2021-05-26",127.2845,127.2845,126.2558,126.506,1381100.0],["2021-05-27",126.8489,127.5903,125.9036,127.2289,1822900.0],["2021-05-28",127.9518,128.4708,127.5347,128.2206,1424800.0],["2021-06-01",128.8229,129.2215,127.9425,128.6469,1704500.0],["2021-06-02",128.6005,129.6848,128.3781,129.1288,2110800.0],["2021-06-03",128.4986,129.6756,127.8128,129.1659,1859000.0],["2021-06-04",129.3883,129.62,128.5079,129.4439,1531900.0],["2021-06-07",129.5737,129.6849,127.7572,127.8684,1524600.0],["2021-06-08",127.7479,127.8035,126.8396,127.3494,1237900.0],["2021-06-09",127.2196,127.8406,126.7655,127.3586,1031300.0],["2021-06-10",127.785,129.2215,127.3679,128.3503,1310500.0],["2021-06-11",128.7396,128.9991,128.063,128.7488,1098100.0],["2021-06-14",128.4059,129.4254,128.0167,129.4069,1054200.0],["2021-06-15",129.6571,130.8155,129.1937,130.3336,1825900.0],["2021-06-16",130.6395,131.0472,129.3512,129.481,2215400.0],["2021-06-17",129.5922,129.8888,126.1631,126.8211,3256400.0],["2021-06-18",125.57,125.8202,124.0593,124.4764,4441100.0],["2021-06-21",125.4217,126.3948,124.9212,126.3577,1784200.0],["2021-06-22",126.886,127.3772,126.0241,126.7099,2195000.0],["2021-06-23",126.7191,127.7386,126.5152,127.4235,1540200.0],["2021-06-24",127.5255,128.3225,127.0064,128.0352,1672700.0],["2021-06-25",128.3133,130.0278,127.9982,129.4717,6749000.0],["2021-06-28",129.6941,129.6941,128.1927,128.7766,2550700.0],["2021-06-29",129.1381,131.0565,129.1381,130.6209,1600900.0],["2021-06-30",130.2317,131.038,129.898,130.3799,2048700.0],["2021-07-01",130.8155,132.3169,130.5746,131.9184,1589900.0],["2021-07-02",132.0111,132.4745,131.7331,131.8906,1601700.0],["2021-07-06",131.9092,132.3262,131.1399,132.1131,2850800.0],["2021-07-07",131.8072,132.4467,131.4458,132.1316,1568500.0],["2021-07-08",130.936,131.733,130.278,131.1584,2788600.0],["2021-07-09",131.9185,132.3355,131.4643,132.1594,1870600.0],["2021-07-12",132.1316,132.2891,131.1121,131.4458,1526500.0],["2021-07-13",131.6219,131.835,130.6116,130.7229,1379900.0],["2021-07-14",130.38,130.8897,129.6849,130.6395,1438100.0],["2021-07-15",130.037,131.2326,130.037,130.7229,1819400.0],["2021-07-16",130.8341,131.455,130.0926,130.9824,1912800.0],["2021-07-19",129.9536,130.3151,127.7571,128.86,1665000.0],["2021-07-20",129.3605,131.8535,128.9342,131.3253,1813200.0],["2021-07-21",130.9175,133.5403,130.1297,131.9648,2727200.0],["2021-07-22",132.9471,135.9128,132.5672,135.2178,3104900.0],["2021-07-23",135.9129,136.9787,135.6441,136.6172,1694100.0],["2021-07-26",136.6172,138.3688,135.2641,136.8304,3895600.0],["2021-07-27",136.0333,136.7377,134.6339,135.9685,3463300.0],["2021-07-28",134.6337,135.2941,133.5175,134.6802,2798300.0],["2021-07-29",135.6383,136.9126,135.2662,136.5499,1780100.0],["2021-07-30",136.4289,137.6288,136.2708,136.9405,2145700.0],["2021-08-02",137.7312,138.7172,137.5823,137.6568,1514000.0],["2021-08-03",138.0567,140.1868,137.2754,139.8333,1954700.0],["2021-08-04",139.3218,140.1775,138.466,138.4939,1428300.0],["2021-08-05",139.1171,140.4845,138.9962,140.3915,1365200.0],["2021-08-06",140.6891,141.1728,138.7823,139.4241,2065900.0],["2021-08-09",139.5171,140.2054,138.7637,140.1217,994600.0],["2021-08-10",140.4659,141.0798,139.0985,139.8241,2839400.0],["2021-08-11",140.2799,141.0705,139.7497,141.0054,1539700.0],["2021-08-12",141.2286,141.4147,140.0659,140.531,1327700.0],["2021-08-13",140.6333,141.2565,140.6333,141.0519,1963200.0],["2021-08-16",141.3216,142.8657,141.0705,142.8099,1510000.0],["2021-08-17",142.7913,144.0936,142.2425,143.7308,1432800.0],["2021-08-18",143.3773,144.0005,142.2053,142.2611,1719000.0],["2021-08-19",141.7402,143.8145,141.4147,143.1727,1909200.0],["2021-08-20",143.3029,144.6795,143.0983,144.2982,1914300.0],["2021-08-23",144.6331,146.5306,144.6331,144.9772,1771400.0],["2021-08-24",145.1912,145.3493,144.4005,144.4284,1339400.0],["2021-08-25",144.1121,145.1819,143.861,144.4749,1281400.0],["2021-08-26",144.8842,145.1167,143.861,143.9168,1280100.0],["2021-08-27",144.3354,145.6004,143.8145,145.433,1334800.0],["2021-08-30",145.433,146.2888,145.1168,145.4888,1531700.0],["2021-08-31",145.4423,146.6701,145.2935,146.2236,2096800.0],["2021-09-01",145.9167,147.3678,145.3772,147.0143,1335000.0],["2021-09-02",147.5166,148.5584,147.3957,148.2886,1680000.0],["2021-09-03",147.8608,148.8095,147.6561,148.3631,1078500.0],["2021-09-07",147.8794,147.898,146.3167,146.8655,1314900.0],["2021-09-08",146.9585,148.177,146.605,147.898,1239100.0],["2021-09-09",148.0468,150.9303,148.0468,149.0979,2022700.0],["2021-09-10",149.7025,150.4746,149.0793,149.2746,1112700.0],["2021-09-13",150.5118,150.5583,147.2841,148.0282,1727200.0],["2021-09-14",148.5398,148.6049,146.5306,146.605,2021300.0],["2021-09-15",147.0329,148.6886,146.0562,147.7119,2281200.0],["2021-09-16",147.898,148.3631,146.1679,147.1725,1659600.0],["2021-09-17",146.4655,147.5352,144.5121,144.9493,3865000.0],["2021-09-20",143.2471,144.3075,142.0565,144.075,1775100.0],["2021-09-21",144.9401,145.3307,144.2703,144.7261,1435300.0],["2021-09-22",145.7679,146.8004,144.3261,146.1121,2106400.0],["2021-09-23",146.605,148.177,146.605,147.4608,2339700.0],["2021-09-24",147.6375,148.6607,147.3026,148.3258,1486600.0],["2021-09-27",148.5026,148.5677,145.1074,145.6376,1571100.0],["2021-09-28",144.9866,145.5447,141.8519,142.5681,1848200.0],["2021-09-29",143.1913,144.3726,142.782,143.6936,1242100.0],["2021-09-30",143.9726,144.5307,140.7914,140.8565,2448300.0],["2021-10-01",141.5263,144.9028,141.0426,143.368,1737400.0],["2021-10-04",142.903,144.0843,140.8008,141.1449,1711300.0],["2021-10-05",142.1402,144.9772,141.6379,143.7494,2266600.0],["2021-10-06",142.4285,144.4749,141.5914,144.4098,1896400.0],["2021-10-07",145.7586,146.9534,145.4786,146.1693,1741300.0],["2021-10-08",146.2159,146.776,145.4786,146.2253,1029600.0],["2021-10-11",146.2533,147.4574,145.8053,146.3746,1730600.0],["2021-10-12",146.5426,147.3267,145.5066,146.5426,1563400.0],["2021-10-13",146.8226,147.308,145.2359,146.9346,1927700.0],["2021-10-14",148.0081,150.2669,147.4667,149.9682,1853000.0],["2021-10-15",150.8269,151.7976,150.3602,151.2096,3956600.0],["2021-10-18",150.7429,151.8816,150.1362,151.0322,2756500.0],["2021-10-19",152.0963,153.7764,151.2936,153.6924,2036200.0],["2021-10-20",153.8138,155.7179,153.8138,154.8032,2048900.0],["2021-10-21",155.7365,157.65,154.3084,157.2113,2856300.0],["2021-10-22",157.8367,158.4621,156.7819,158.2754,2168600.0],["2021-10-25",158.2661,159.7315,157.622,157.8647,1476500.0],["2021-10-26",158.4061,158.5927,156.9406,157.6593,1945400.0],["2021-10-27",157.7714,158.5367,156.1659,156.4739,2124500.0],["2021-10-28",156.9779,157.51,155.6899,156.2966,1651700.0],["2021-10-29",155.9699,157.1086,155.3538,155.6899,2924800.0],["2021-11-01",155.8766,156.2686,150.9669,151.947,2038400.0],["2021-11-02",152.4043,153.8137,152.0496,153.1604,2565900.0],["2021-11-03",153.0857,153.2164,149.9402,151.7883,1656100.0],["2021-11-04",151.8443,152.031,149.6602,150.4442,1629900.0],["2021-11-05",151.5923,151.7697,149.5202,150.6962,1458900.0],["2021-11-08",151.6483,153.6178,150.2762,153.0764,1722800.0],["2021-11-09",152.7777,154.1124,152.4137,153.9351,1877800.0],["2021-11-10",153.6551,155.0179,152.059,154.1498,1466700.0],["2021-11-11",154.1964,154.2804,152.4603,153.9351,1078000.0],["2021-11-12",154.4111,155.9139,154.0004,155.5965,1203400.0],["2021-11-15",155.8206,156.782,154.9432,156.2033,1526200.0],["2021-11-16",156.3806,157.8273,155.8766,157.3326,1593000.0],["2021-11-17",157.0246,157.4913,155.9139,156.614,1326300.0],["2021-11-18",156.9313,157.1646,155.8859,156.3432,1233800.0],["2021-11-19",156.9499,158.3127,155.5592,158.042,1393500.0],["2021-11-22",158.3687,159.4327,157.2393,157.9953,1698500.0],["2021-11-23",158.0887,158.7981,155.8579,157.79,1731600.0],["2021-11-24",157.4166,158.8167,156.9033,158.4714,1568600.0],["2021-11-26",155.4191,157.1366,153.5617,155.3258,1398500.0],["2021-11-29",156.6979,157.1646,155.5498,155.9045,2004500.0],["2021-11-30",154.4764,156.8286,153.067,153.095,4614500.0],["2021-12-01",155.0645,157.538,152.731,152.8337,1730600.0],["2021-12-02",153.235,157.7153,153.2257,157.2486,1798800.0],["2021-12-03",158.1447,158.6021,154.8032,156.614,1989000.0],["2021-12-06",158.238,160.1515,157.4633,159.1061,1763800.0],["2021-12-07",160.6089,161.8876,160.3289,161.0849,1475200.0],["2021-12-08",161.9436,163.2504,160.5902,161.3929,1266900.0],["2021-12-09",158.8728,160.9916,157.8087,159.6568,1392500.0],["2021-12-10",160.7208,161.0569,159.3114,160.3568,1203600.0],["2021-12-13",160.5902,160.5902,158.7327,159.2834,1451400.0],["2021-12-14",159.3394,159.6288,156.2872,157.7247,2011000.0],["2021-12-15",157.7247,159.3301,156.8286,159.0687,1820100.0],["2021-12-16",159.7595,160.2355,157.2766,158.6767,1992400.0],["2021-12-17",158.4994,158.7327,155.9046,157.09,2541200.0],["2021-12-20",155.5965,157.202,153.9818,157.09,1344800.0],["2021-12-21",158.3314,158.3314,156.4646,157.6033,1566700.0],["2021-12-22",157.6686,159.3394,157.398,159.1247,1045700.0],["2021-12-23",159.6941,160.3942,159.0687,159.2088,1309400.0],["2021-12-27",159.5355,162.3356,159.5355,162.3076,1899600.0],["2021-12-28",162.3169,163.4557,161.8689,162.1956,863800.0],["2021-12-29",162.317,163.2504,162.205,162.3076,1092300.0],["2021-12-30",162.8116,163.3437,161.7289,161.9343,678700.0],["2021-12-31",161.5422,162.737,161.2996,162.2423,953400.0],["2022-01-03",160.5808,161.4769,156.0259,156.0912,2395900.0],["2022-01-04",156.5953,157.0806,153.5991,156.0165,2940200.0],["2022-01-05",156.4179,156.8753,153.8511,153.8511,1749500.0],["2022-01-06",154.2804,156.0352,153.2537,155.5872,1580400.0],["2022-01-07",155.6992,155.9885,152.2643,152.899,2798900.0],["2022-01-10",152.2363,154.2805,149.4268,154.1778,2403900.0],["2022-01-11",154.5418,154.8778,152.143,154.6911,2304900.0],["2022-01-12",155.3072,156.3619,154.7191,155.2885,2555800.0],["2022-01-13",155.2512,156.0259,152.619,153.0297,1453100.0],["2022-01-14",152.0216,152.2363,148.1481,150.4629,2311300.0],["2022-01-18",148.8855,149.4735,146.664,148.1667,2847600.0],["2022-01-19",149.0441,150.5562,147.588,147.728,2107600.0],["2022-01-20",147.9707,150.5282,147.5227,147.6534,1906300.0],["2022-01-21",148.1947,149.3895,146.2906,146.5893,3901300.0],["2022-01-24",145.4319,147.616,143.0051,147.4387,3755300.0],["2022-01-25",146.1039,147.392,143.7424,146.2159,2905000.0],["2022-01-26",146.8763,148.2624,143.4483,144.2351,3101600.0],["2022-01-27",139.5521,141.5283,137.6415,137.9693,5038100.0],["2022-01-28",137.5571,140.9382,133.7452,140.7416,4058900.0],["2022-01-31",140.7041,144.235,139.7113,143.8979,3020200.0],["2022-02-01",143.9447,144.872,141.4628,143.7855,2117400.0],["2022-02-02",143.4858,145.2091,143.4671,144.9563,1845500.0],["2022-02-03",144.1789,144.9562,141.9873,142.39,1914700.0],["2022-02-04",141.4253,144.9469,140.8727,143.5326,1881000.0],["2022-02-07",143.3828,144.5629,142.7365,143.5982,1904400.0],["2022-02-08",143.1861,144.6659,141.3129,144.1227,2058100.0],["2022-02-09",145.387,147.2415,145.1623,146.5203,1698100.0],["2022-02-10",144.132,146.3892,143.0175,143.7761,1818300.0],["2022-02-11",143.7106,145.1155,141.9029,142.5586,2862900.0],["2022-02-14",142.3993,144.0103,140.8914,142.0903,2527100.0],["2022-02-15",143.6918,144.516,142.9426,143.8042,1779900.0],["2022-02-16",143.3641,144.8064,142.6335,144.1789,1734900.0],["2022-02-17",143.1861,143.2891,141.3129,141.5658,1556800.0],["2022-02-18",141.6501,143.0643,141.3316,142.5398,1523600.0],["2022-02-22",142.5023,143.0269,140.5168,141.5564,1816900.0],["2022-02-23",142.0903,142.8208,139.2056,139.3086,2005900.0],["2022-02-24",136.8641,142.877,136.3115,142.1558,2725600.0],["2022-02-25",142.5866,145.9865,142.4555,145.6399,1829300.0],["2022-02-28",143.5982,146.2768,143.1955,145.5557,2822900.0],["2022-03-01",145.284,146.4735,143.4858,143.9916,2486300.0],["2022-03-02",145.1529,146.6327,144.2069,145.6774,1907600.0],["2022-03-03",146.511,147.5506,145.3871,145.9584,1595900.0],["2022-03-04",144.6378,146.8107,143.2984,146.5672,1593700.0],["2022-03-07",145.3496,146.3518,142.0528,142.1839,2347200.0],["2022-03-08",142.1184,143.1393,138.166,138.55,2519900.0],["2022-03-09",141.2754,144.797,140.9944,142.6616,2125400.0],["2022-03-10",140.4981,142.1558,140.4981,141.8842,1704300.0],["2022-03-11",142.4837,143.1018,139.9549,140.1047,1775200.0],["2022-03-14",141.2848,142.8208,139.5802,140.5261,1974200.0],["2022-03-15",142.2682,146.0802,141.7812,145.4527,2105200.0],["2022-03-16",146.2675,148.4497,145.1904,147.9814,2196800.0],["2022-03-17",147.7472,150.6038,146.3049,150.5945,2488300.0],["2022-03-18",148.2437,152.8236,147.2696,152.0369,3665700.0],["2022-03-21",152.065,153.039,150.8287,151.5873,1487200.0],["2022-03-22",151.7559,152.8611,150.7724,152.4771,1935900.0],["2022-03-23",152.1492,153.7695,151.2126,152.2429,2285100.0],["2022-03-24",152.7487,154.0037,152.5332,153.7602,1298900.0],["2022-03-25",154.0693,155.6802,153.5541,155.5772,1448400.0],["2022-03-28",156.2328,158.6305,155.4742,158.49,2161700.0],["2022-03-29",160.3538,160.9719,159.3704,160.5786,2164000.0],["2022-03-30",160.7472,161.1311,158.8927,160.9438,2259400.0],["2022-03-31",161.946,162.3487,159.6139,159.6139,2704700.0],["2022-04-01",160.6348,161.4402,159.6982,160.794,1492300.0],["2022-04-04",160.3912,160.9813,159.1549,160.2508,1477000.0],["2022-04-05",160.0863,162.1627,159.4569,159.6636,1826000.0],["2022-04-06",159.2408,161.6272,158.1697,161.2983,2639400.0],["2022-04-07",161.0635,163.5344,160.1897,162.7546,2545800.0],["2022-04-08",162.8674,163.7881,161.5896,162.1345,2869400.0],["2022-04-11",162.1627,162.4164,159.8233,160.4152,2193000.0],["2022-04-12",161.148,161.6365,157.8597,158.4422,1517800.0],["2022-04-13",158.1697,159.8514,158.0288,159.6166,1442500.0],["2022-04-14",159.983,160.8568,159.1656,159.4944,1971100.0],["2022-04-18",159.175,160.5561,159.0716,160.1427,1743000.0],["2022-04-19",160.1239,161.956,159.9642,161.6554,1994700.0],["2022-04-20",162.5667,164.4458,162.5667,163.8633,2435900.0],["2022-04-21",166.0242,172.0653,165.2819,167.8938,4878200.0],["2022-04-22",166.6255,166.6349,160.1803,160.4997,2648800.0],["2022-04-25",159.9078,161.505,157.8878,161.3171,2921400.0],["2022-04-26",161.0165,161.2044,158.1415,158.1979,2368700.0],["2022-04-27",158.5643,160.4246,157.7563,158.2355,1677300.0],["2022-04-28",159.6448,162.0594,157.4839,161.3265,2139600.0],["2022-04-29",160.077,160.1333,151.4239,151.9218,2704900.0],["2022-05-02",153.0587,153.5566,145.58,148.3798,2522500.0],["2022-05-03",149.9864,152.4667,149.3851,149.7421,1739300.0],["2022-05-04",149.3757,153.9324,148.2953,153.5566,1725700.0],["2022-05-05",152.6547,153.2748,149.0845,151.4521,1979200.0],["2022-05-06",150.7756,152.6171,149.2535,151.9876,1820400.0],["2022-05-09",150.4468,151.4521,147.1208,147.553,2338700.0],["2022-05-10",149.357,150.4468,146.4068,148.408,1633600.0],["2022-05-11",147.6564,150.2307,146.5102,146.8578,1407500.0],["2022-05-12",146.5665,148.1637,144.2835,146.5383,1493700.0],["2022-05-13",147.7973,150.3152,147.3369,150.2776,1493600.0],["2022-05-16",149.8736,151.0481,148.8871,149.4133,1291600.0],["2022-05-17",150.9635,151.8843,148.4268,149.6952,1474500.0],["2022-05-18",148.7274,148.765,142.8272,143.2312,1530100.0],["2022-05-19",141.9065,143.2312,140.3375,142.6863,1899700.0],["2022-05-20",143.3721,144.3304,137.9886,140.7884,2307600.0],["2022-05-23",141.6528,143.6822,139.8207,143.1091,1527700.0],["2022-05-24",142.752,144.8847,142.1131,144.3116,1203400.0],["2022-05-25",143.8607,144.4808,142.1977,143.2688,1477200.0],["2022-05-26",144.9881,148.2295,143.7573,147.5906,2156000.0],["2022-05-27",148.051,151.4708,148.051,151.4427,1605300.0],["2022-05-31",150.6535,151.546,148.5113,150.2776,2862100.0],["2022-06-01",150.3434,150.8695,146.8859,146.9517,1591800.0],["2022-06-02",146.7544,150.5031,145.6551,150.4091,1509900.0],["2022-06-03",145.5143,148.6993,144.5747,147.7503,1907100.0],["2022-06-06",149.0469,149.6012,148.0885,148.4268,1015900.0],["2022-06-07",147.7879,149.1972,147.0362,149.0562,1080400.0],["2022-06-08",147.7973,149.0468,146.4443,146.8859,944200.0],["2022-06-09",147.243,147.3463,143.6916,143.7479,1187600.0],["2022-06-10",140.6569,142.705,139.7643,140.9669,1726700.0],["2022-06-13",137.7537,140.8542,137.2182,138.402,1585300.0],["2022-06-14",138.3738,139.8113,137.5658,138.355,1435400.0],["2022-06-15",140.2059,141.3052,137.3028,139.4167,1414700.0],["2022-06-16",137.143,137.3779,134.9539,135.6116,1571200.0],["2022-06-17",135.8935,137.5564,134.6627,135.7056,3098000.0],["2022-06-21",137.641,140.5159,137.3121,139.8958,2131000.0],["2022-06-22",138.6087,142.8178,138.355,141.3897,1796900.0],["2022-06-23",142.4326,145.5143,141.9441,145.2324,1804900.0],["2022-06-24",145.8619,150.1085,145.8619,149.2254,6889800.0],["2022-06-27",149.3005,149.9676,148.5019,149.3193,1585500.0],["2022-06-28",149.62,151.1232,145.3075,145.3545,1924700.0],["2022-06-29",145.8337,146.7544,144.5841,145.6552,1333600.0],["2022-06-30",144.6311,146.5383,143.8795,145.8619,2045800.0],["2022-07-01",146.1437,147.1396,144.8942,146.9893,1261300.0],["2022-07-05",145.6928,146.7544,143.56,146.7544,1667800.0],["2022-07-06",147.7128,149.2912,146.5853,148.0886,1621400.0],["2022-07-07",148.3141,149.2724,146.5477,147.0269,1687800.0],["2022-07-08",146.7826,147.2524,145.4673,146.1813,1145000.0],["2022-07-11",145.7679,146.7544,145.3639,145.984,1183100.0],["2022-07-12",145.9934,147.4402,143.203,143.8794,1703400.0],["2022-07-13",142.1696,144.5184,140.9294,142.4232,2124700.0],["2022-07-14",140.4408,140.873,137.9417,140.018,2421000.0],["2022-07-15",141.991,142.5453,140.9105,141.8501,4594200.0],["2022-07-18",142.3574,142.705,138.6839,139.3791,2270300.0],["2022-07-19",140.8448,144.2083,140.6569,144.011,2287900.0],["2022-07-20",144.1613,144.913,141.9346,144.1707,1870500.0],["2022-07-21",145.8712,150.5877,144.7062,148.5583,3059200.0],["2022-07-22",148.2671,149.3851,145.5236,147.3557,2366600.0],["2022-07-25",147.5718,149.0093,146.1719,147.3369,1860700.0],["2022-07-26",147.4309,148.5677,145.6176,146.388,1749100.0],["2022-07-27",146.7558,149.67,146.3503,149.1136,2126900.0],["2022-07-28",149.3399,153.0274,148.8684,152.5653,2164800.0],["2022-07-29",153.4141,156.2057,153.1123,154.6307,2593600.0],["2022-08-01",152.886,154.6213,152.207,152.7445,1723900.0],["2022-08-02",152.5182,154.461,151.6694,152.6408,1470100.0],["2022-08-03",153.0746,156.2906,152.4804,155.9793,1621800.0],["2022-08-04",155.9982,156.7527,155.3758,155.9039,1654100.0],["2022-08-05",154.9891,156.2528,154.6307,156.1774,1290800.0],["2022-08-08",156.9978,158.007,156.5452,157.4694,1821300.0],["2022-08-09",157.9882,158.8935,157.0262,157.5543,1658300.0],["2022-08-10",159.7329,160.261,158.488,160.0252,1555100.0],["2022-08-11",160.6571,161.902,160.1667,160.5439,1426500.0],["2022-08-12",161.2984,163.2507,160.7986,162.8923,1398800.0],["2022-08-15",162.2132,163.5524,161.1381,163.3072,1746600.0],["2022-08-16",162.3641,164.3163,162.3641,163.0903,1730400.0],["2022-08-17",162.0152,163.4299,161.6002,162.996,1241800.0],["2022-08-18",162.9866,163.4958,162.1849,163.2601,912900.0],["2022-08-19",163.2129,163.2129,161.6474,162.0058,1604400.0],["2022-08-22",160.6571,161.4965,158.488,158.7332,1266700.0],["2022-08-23",158.1673,158.8558,157.2903,157.394,971100.0],["2022-08-24",157.5354,158.9029,157.111,158.6954,1059200.0],["2022-08-25",159.3462,160.7043,158.4125,160.676,1080000.0],["2022-08-26",161.1758,161.1758,156.4132,156.5169,1270200.0],["2022-08-29",155.2814,156.3094,154.1309,154.9985,993100.0],["2022-08-30",155.2909,155.5644,152.8766,153.2915,1298600.0],["2022-08-31",153.8197,155.3192,151.9523,152.1881,1994300.0],["2022-09-01",151.6694,153.3764,150.4811,153.3198,1193400.0],["2022-09-02",154.5553,155.1494,150.2925,151.1507,1147500.0],["2022-09-06",151.7731,153.4141,150.9149,152.3767,1547200.0],["2022-09-07",152.7916,156.4414,152.669,156.1396,1286200.0],["2022-09-08",155.5455,157.2808,155.074,156.8093,1186500.0],["2022-09-09",156.8187,158.0919,156.3,157.2714,1030600.0],["2022-09-12",157.6203,158.4785,156.7904,157.8655,1346700.0],["2022-09-13",155.4229,155.9134,151.0941,151.3582,1377200.0],["2022-09-14",151.4714,152.0466,148.859,149.7738,2057700.0],["2022-09-15",150.1132,150.1132,147.4348,147.963,1505100.0],["2022-09-16",147.4631,148.0667,146.256,147.4443,2265300.0],["2022-09-19",146.4257,148.3025,146.0579,148.2742,1235600.0],["2022-09-20",146.8784,147.1991,144.7659,146.6238,1192200.0],["2022-09-21",147.6329,149.6134,144.8225,144.8602,1389400.0],["2022-09-22",144.4641,144.747,141.7668,142.6062,1349100.0],["2022-09-23",141.9837,143.0117,140.7954,142.7665,1275800.0],["2022-09-26",142.427,143.172,140.0975,140.7011,1907000.0],["2022-09-27",142.1158,143.3323,139.6826,140.6917,1455600.0],["2022-09-28",141.946,143.0306,140.2201,142.361,1884800.0],["2022-09-29",142.012,142.493,140.2767,142.078,1623400.0],["2022-09-30",141.8611,143.0966,140.654,140.7954,2357100.0],["2022-10-03",142.2006,146.8596,141.4084,146.0674,2302400.0],["2022-10-04",147.35,149.8775,147.0576,149.6794,1576500.0],["2022-10-05",149.0664,151.0752,148.2459,150.1698,1300100.0],["2022-10-06",149.8101,150.8514,148.6079,148.9203,1705100.0],["2022-10-07",148.2388,148.4565,143.3069,144.0642,3057200.0],["2022-10-10",145.0771,146.7621,144.4997,145.7681,1387300.0],["2022-10-11",145.5788,146.6485,143.6099,144.2252,1342800.0],["2022-10-12",145.2759,146.0332,143.8465,143.8749,1593200.0],["2022-10-13",141.0635,148.2861,140.2305,147.6613,1997100.0],["2022-10-14",149.2043,149.8954,143.5909,143.7897,1875300.0],["2022-10-17",146.09,148.466,146.09,147.5572,1514900.0],["2022-10-18",151.0786,151.5614,147.9453,149.0813,1609800.0],["2022-10-19",147.898,149.2516,147.0934,148.589,1615000.0],["2022-10-20",150.5106,150.5106,145.8438,146.3077,1973900.0],["2022-10-21",144.8594,146.9135,142.7295,146.6579,2071400.0],["2022-10-24",147.8128,149.1759,147.0839,148.0968,1663800.0],["2022-10-25",147.6235,147.6235,143.9696,144.9351,2291000.0],["2022-10-26",145.6167,147.7844,144.4239,146.1941,1913100.0],["2022-10-27",147.2448,148.0968,145.9953,146.9419,1732900.0],["2022-10-28",147.4625,155.2152,147.4625,154.9975,2008300.0],["2022-10-31",154.1551,155.5182,152.7352,152.8677,1790900.0],["2022-11-01",153.9089,154.9218,152.7067,153.5776,1321900.0],["2022-11-02",153.0475,155.3951,150.5674,150.5674,1580800.0],["2022-11-03",149.4504,152.1198,148.5511,150.539,1476700.0],["2022-11-04",151.7507,152.7068,148.8919,151.8075,1167700.0],["2022-11-07",151.9021,154.9881,151.0218,154.3065,1094300.0],["2022-11-08",153.7291,155.1679,151.7601,153.0948,1333900.0],["2022-11-09",153.057,153.6628,150.4728,150.8041,1199500.0],["2022-11-10",155.3762,159.617,154.581,159.3993,2185600.0],["2022-11-11",160.5825,160.5825,156.0293,157.7048,1994600.0],["2022-11-14",157.6007,159.2099,156.3512,156.4648,1562800.0],["2022-11-15",158.0267,158.7082,153.3504,154.8839,2053100.0],["2022-11-16",154.8839,157.3357,154.7893,156.673,1492800.0],["2022-11-17",155.8211,156.9949,153.9847,156.8056,1365600.0],["2022-11-18",158.6041,159.2667,157.1369,158.5568,1627500.0],["2022-11-21",159.1532,161.8226,158.784,160.8002,1875200.0],["2022-11-22",161.5575,161.8226,160.0903,161.6995,1541500.0],["2022-11-23",161.6333,162.3054,160.9233,161.3871,1068200.0],["2022-11-25",162.3243,163.233,161.4723,162.6461,535200.0],["2022-11-28",161.4629,162.1633,158.9259,159.3898,2231400.0],["2022-11-29",159.0017,161.0463,158.6609,159.6738,1661100.0],["2022-11-30",158.9733,164.6719,158.4432,163.9335,5002300.0],["2022-12-01",164.7949,165.0031,162.4189,163.7915,1415900.0],["2022-12-02",162.0403,165.0789,161.283,164.6245,1321100.0],["2022-12-05",163.375,164.0471,162.0876,162.5041,1417600.0],["2022-12-06",162.6272,163.4507,161.8699,162.7692,1687300.0],["2022-12-07",162.9585,164.0282,161.3966,162.0971,1972300.0],["2022-12-08",160.9233,163.6684,159.7779,163.0058,1352400.0],["2022-12-09",162.949,163.6306,161.8888,161.9267,1540400.0],["2022-12-12",162.542,163.8578,161.7279,163.7915,2056900.0],["2022-12-13",167.3129,167.3129,162.6272,164.1986,2298100.0],["2022-12-14",164.1323,167.0763,162.6745,163.1668,1813400.0],["2022-12-15",161.1221,161.3398,158.4148,159.1247,1753500.0],["2022-12-16",157.4492,158.0267,155.0164,156.3701,3214100.0],["2022-12-19",155.9158,157.3546,153.909,154.9881,1671700.0],["2022-12-20",155.9536,157.5344,155.4708,156.0483,1504800.0],["2022-12-21",157.1274,158.6609,156.6257,158.642,1161900.0],["2022-12-22",157.9036,158.3959,154.8366,156.8529,1500500.0],["2022-12-23",156.2944,157.6954,155.3478,156.7487,1223000.0],["2022-12-27",156.7961,158.1403,156.408,157.5534,785400.0],["2022-12-28",158.0645,158.623,155.7453,155.8116,772200.0],["2022-12-29",156.6825,158.4527,156.1146,157.8752,816800.0],["2022-12-30",156.7582,157.1274,154.8934,156.6446,808100.0],["2023-01-03",157.4303,158.2066,155.7643,157.118,1624300.0],["2023-01-04",158.5189,160.8286,157.0233,160.1755,1729200.0],["2023-01-05",159.5886,159.9767,157.0328,157.2694,1323300.0],["2023-01-06",159.1058,162.4379,158.1024,161.832,1322000.0],["2023-01-09",161.7468,164.6529,160.9896,161.2925,1371400.0],["2023-01-10",161.0558,161.8226,159.8726,161.2925,1126700.0],["2023-01-11",162.0687,164.8517,162.0687,164.6245,1641000.0],["2023-01-12",165.6563,165.6563,163.2992,164.8611,1946900.0],["2023-01-13",163.6685,164.5867,162.9869,164.1228,1269500.0],["2023-01-17",164.0755,165.2304,162.5325,162.826,1278800.0],["2023-01-18",162.7597,163.1384,159.5223,159.7969,1468100.0],["2023-01-19",159.2383,161.4534,158.8029,160.5447,2009900.0],["2023-01-20",160.857,163.9903,159.6643,163.8767,1565600.0],["2023-01-23",164.0092,165.7699,162.9869,164.2459,1410300.0],["2023-01-24",164.5204,164.9274,162.5136,164.2269,1061800.0],["2023-01-25",163.3626,165.1008,162.1278,164.5879,1558500.0],["2023-01-26",163.7995,167.162,161.8524,166.8485,2151500.0],["2023-01-27",166.5636,166.5636,162.5932,163.4956,1621100.0],["2023-01-30",163.4386,165.0058,162.9542,163.3056,1378200.0],["2023-01-31",163.8565,166.2121,162.9922,166.1361,2011700.0],["2023-02-01",164.6449,167.9788,164.265,166.6586,2100200.0],["2023-02-02",167.2665,167.4469,165.2908,166.5256,2281200.0],["2023-02-03",165.1768,165.7087,162.1753,163.2581,1621600.0],["2023-02-06",162.5647,164.3789,162.2323,163.6096,1341600.0],["2023-02-07",161.8713,165.8227,161.4439,165.0913,1178000.0],["2023-02-08",164.3219,166.3546,163.619,164.7018,1023500.0],["2023-02-09",165.7277,166.1931,162.7072,162.8117,1533900.0],["2023-02-10",162.6407,163.6191,162.1563,163.4196,1432700.0],["2023-02-13",163.7046,165.6992,163.5431,165.2718,1276900.0],["2023-02-14",165.3478,166.2026,158.376,158.6229,3270100.0],["2023-02-15",157.7871,160.1901,157.6351,159.6393,1411700.0],["2023-02-16",157.7206,159.1263,157.6541,158.1575,1511600.0],["2023-02-17",157.6066,158.3665,156.9702,158.091,1829900.0],["2023-02-21",157.1507,157.5401,155.6024,155.7069,1946200.0],["2023-02-22",156.6853,156.9322,154.8901,155.8304,1262200.0],["2023-02-23",156.8657,157.0652,154.2917,155.6594,1193500.0],["2023-02-24",154.1302,154.5576,153.1898,153.9117,1515900.0],["2023-02-27",155.251,155.7829,153.5413,154.0922,1460800.0],["2023-02-28",154.1682,155.6024,153.9592,154.0067,2089700.0],["2023-03-01",153.6363,154.6716,152.9429,153.8832,1549100.0],["2023-03-02",153.1423,154.1777,152.2685,153.7692,1408100.0],["2023-03-03",154.2632,155.5169,153.1423,155.4599,1004600.0],["2023-03-06",155.4599,157.1982,154.833,156.9702,1422200.0],["2023-03-07",157.3122,157.3122,153.8168,154.1207,1063300.0],["2023-03-08",154.4341,155.8874,153.3513,154.1112,1314900.0],["2023-03-09",154.7001,154.7761,150.3498,150.8627,1460400.0],["2023-03-10",150.2738,151.7556,148.8301,149.3145,2135800.0],["2023-03-13",147.1394,150.5303,146.8449,147.4718,2355300.0],["2023-03-14",149.3715,150.0364,147.3673,149.3715,1873700.0],["2023-03-15",146.161,146.8164,144.2424,146.351,2266700.0],["2023-03-16",146.351,151.8696,145.5152,150.7298,2344900.0],["2023-03-17",151.3282,151.7176,147.8898,147.9847,4917300.0],["2023-03-20",148.4976,150.6063,148.2032,150.2738,1914900.0],["2023-03-21",152.0121,152.8669,151.7271,152.373,1769300.0],["2023-03-22",152.6674,153.5603,149.9414,149.9889,1263700.0],["2023-03-23",149.2005,151.8031,148.9156,150.6918,1292700.0],["2023-03-24",150.0743,152.7244,149.4095,152.4774,1619800.0],["2023-03-27",153.6553,154.3296,153.0094,153.2563,1503100.0],["2023-03-28",153.0094,154.2916,152.6864,154.1587,1156800.0],["2023-03-29",155.4695,156.4953,155.308,156.2294,1359900.0],["2023-03-30",156.7232,157.4546,155.175,156.6093,1644000.0],["2023-03-31",158.281,158.281,156.6947,158.1955,1656500.0],["2023-04-03",157.5401,160.8455,157.5401,160.1711,1745100.0],["2023-04-04",160.7335,161.4103,159.0273,159.8661,1070200.0],["2023-04-05",159.8375,161.5913,159.5992,160.3236,1555700.0],["2023-04-06",160.1521,161.7439,159.8947,161.4484,1739700.0],["2023-04-10",160.5143,161.0576,159.1703,160.2569,828900.0],["2023-04-11",160.3713,161.9345,159.9519,161.2768,1303200.0],["2023-04-12",162.0394,163.2689,161.496,162.1156,1173300.0],["2023-04-13",162.0013,164.5462,161.5628,164.327,1925400.0],["2023-04-14",164.1459,165.2897,163.6502,165.0704,1500000.0],["2023-04-17",165.1181,166.0999,164.8417,166.0141,1632300.0],["2023-04-18",166.4812,167.4153,166.0809,166.7004,1641300.0],["2023-04-19",166.7004,167.6536,164.775,165.4327,1870100.0],["2023-04-20",166.8147,172.1334,166.4049,171.2851,3480600.0],["2023-04-21",171.5711,171.7045,170.2176,171.5425,4628400.0],["2023-04-24",171.5711,171.5902,170.1509,170.8753,2071600.0],["2023-04-25",170.8753,171.5806,169.3597,169.4741,1693500.0],["2023-04-26",167.8347,169.5504,167.5201,168.0158,1887400.0],["2023-04-27",168.073,171.104,168.073,171.0468,1579600.0],["2023-04-28",171.1708,172.2669,170.1699,171.7522,2132000.0],["2023-05-01",171.6664,173.8873,171.4091,173.0104,1450100.0],["2023-05-02",172.9437,172.9437,169.436,171.0945,1567000.0],["2023-05-03",171.9047,172.4957,169.5027,169.5504,1163300.0],["2023-05-04",169.5408,169.8745,168.0062,169.0166,1427900.0],["2023-05-05",169.6266,171.533,169.1596,170.9611,1102600.0],["2023-05-08",171.3519,172.2669,170.7228,171.7617,956400.0],["2023-05-09",171.8761,172.448,170.8276,170.9801,1200300.0],["2023-05-10",171.5711,172.429,170.6656,172.0668,918900.0],["2023-05-11",171.8475,172.2765,170.8086,171.9238,1665800.0],["2023-05-12",172.4194,172.9436,171.4281,172.7339,1552300.0],["2023-05-15",172.8197,173.2677,171.8094,173.0866,1231900.0],["2023-05-16",172.6672,173.1534,171.4472,171.6473,932700.0],["2023-05-17",172.6577,172.7625,169.5408,169.7601,1993500.0],["2023-05-18",169.7506,171.2375,168.397,170.9706,1391900.0],["2023-05-19",171.7427,172.6482,170.78,172.0858,1272100.0],["2023-05-22",171.3328,172.1907,169.6934,171.3042,1360200.0],["2023-05-23",170.4273,170.4273,165.547,166.2333,2547000.0],["2023-05-24",165.7568,166.0713,164.7178,164.9466,1851200.0],["2023-05-25",165.528,165.5757,163.5359,165.1086,2315500.0],["2023-05-26",165.547,166.2714,164.4128,165.1181,1232300.0],["2023-05-30",165.547,167.1293,165.3755,166.1571,1702600.0],["2023-05-31",165.4517,165.9188,163.4405,165.0704,5349500.0],["2023-06-01",165.6805,166.5479,164.2412,166.2524,1494600.0],["2023-06-02",166.7004,168.9499,166.2524,168.1397,1395100.0],["2023-06-05",168.2636,169.2454,167.5011,168.8641,2066900.0],["2023-06-06",169.2835,169.4932,167.3009,168.1968,1219800.0],["2023-06-07",167.8442,168.7783,166.0999,166.7004,1683400.0],["2023-06-08",168.2159,168.5591,167.2818,168.0539,1480300.0],["2023-06-09",167.6917,170.3701,167.1674,169.903,1430300.0],["2023-06-12",170.046,170.6275,168.0444,170.2462,1603500.0],["2023-06-13",169.9125,170.3987,168.7592,169.0642,1602200.0],["2023-06-14",169.2072,170.8371,168.3875,169.7601,1519200.0],["2023-06-15",170.027,172.9341,169.8459,172.0763,1868900.0],["2023-06-16",172.8579,174.1161,172.1335,172.6673,2853100.0],["2023-06-20",171.981,174.7166,171.7141,172.572,1496000.0],["2023-06-21",172.2192,173.0771,170.9515,172.6958,1414600.0],["2023-06-22",173.1057,174.1161,172.4385,174.0684,1643400.0],["2023-06-23",173.8111,175.7079,173.1629,175.1264,3015300.0],["2023-06-26",175.0502,175.2313,174.1828,174.4116,1535300.0],["2023-06-27",174.6403,176.1368,174.4211,174.9739,1446500.0],["2023-06-28",174.2781,175.1455,173.8778,174.7452,1121800.0],["2023-06-29",174.85,177.3569,174.3925,177.2234,1331500.0],["2023-06-30",178.0146,180.1687,177.2711,179.2728,1518200.0],["2023-07-03",177.9955,177.9955,175.4314,176.7373,701900.0],["2023-07-05",176.032,177.6333,175.5172,177.3187,1363900.0],["2023-07-06",176.9661,177.5761,176.1845,176.9756,1954300.0],["2023-07-07",175.889,176.8993,175.2027,175.3743,1588700.0],["2023-07-10",175.889,178.2433,175.5459,176.2512,1057200.0],["2023-07-11",177.7191,178.5769,176.6039,178.148,1162600.0],["2023-07-12",179.0154,179.6063,177.5475,177.9097,1467000.0],["2023-07-13",177.6428,178.3196,176.48,177.8239,1137100.0],["2023-07-14",178.2624,178.6341,176.8612,177.9765,2248100.0],["2023-07-17",178.0622,180.3784,177.9383,179.5587,1287000.0],["2023-07-18",178.9296,180.2354,178.3767,179.3108,1458600.0],["2023-07-19",178.7866,179.9113,178.31,178.5864,1285500.0],["2023-07-20",177.5856,181.9797,177.5856,180.3403,2755800.0],["2023-07-21",181.9988,185.068,181.4078,182.4659,2080300.0],["2023-07-24",182.7804,183.6669,182.2085,183.4572,1097800.0],["2023-07-25",183.705,184.4294,183.0092,184.3436,2030200.0],["2023-07-26",184.4871,184.7837,182.7747,183.6835,1874700.0],["2023-07-27",183.7409,184.4775,180.9761,181.3013,2223600.0],["2023-07-28",182.4015,182.8607,179.5506,180.6795,1689000.0],["2023-07-31",180.4403,180.8421,179.1966,180.2585,1904600.0],["2023-08-01",180.2682,182.2581,179.8377,181.4832,1764900.0],["2023-08-02",181.0048,182.8703,180.5743,182.7268,1983600.0],["2023-08-03",182.2389,183.7888,181.8275,182.7651,1330900.0],["2023-08-04",182.7938,184.5158,181.0048,181.3779,1269900.0],["2023-08-07",182.392,184.1044,181.9519,183.7313,866700.0],["2023-08-08",183.2243,183.5304,181.11,181.2057,816900.0],["2023-08-09",180.8134,183.4539,180.5838,182.4685,1416700.0],["2023-08-10",183.2435,185.4343,181.8276,182.5259,1030700.0],["2023-08-11",182.9947,183.76,181.8275,183.54,974000.0],["2023-08-14",183.4539,184.6211,183.0712,183.8748,1400500.0],["2023-08-15",182.5642,183.7122,181.8084,181.9041,987700.0],["2023-08-16",182.3059,183.7983,181.9806,182.0093,1071200.0],["2023-08-17",182.2963,182.966,180.536,180.5647,1142300.0],["2023-08-18",179.6176,181.9232,179.6176,180.6604,1307600.0],["2023-08-21",181.7701,182.105,179.4358,180.9952,919500.0],["2023-08-22",181.4066,182.0763,180.823,181.3109,940100.0],["2023-08-23",182.2676,183.9418,181.6745,183.76,941400.0],["2023-08-24",184.1714,184.8124,183.3774,183.4826,1071700.0],["2023-08-25",184.5637,186.5918,183.9705,185.7978,1155300.0],["2023-08-28",186.0657,186.6014,185.0994,186.3335,1576600.0],["2023-08-29",186.4579,188.1608,185.3195,188.0938,1249100.0],["2023-08-30",188.2947,189.2227,187.3572,187.6537,1716400.0],["2023-08-31",188.0938,188.266,186.2953,186.544,2034300.0],["2023-09-01",187.338,188.2947,186.9841,187.2902,930100.0],["2023-09-05",187.1659,187.2328,184.535,184.6019,1360400.0],["2023-09-06",184.1332,186.0274,183.4635,185.5299,1033900.0],["2023-09-07",185.3864,187.4911,184.6115,187.2232,941000.0],["2023-09-08",187.2902,187.7016,185.6926,186.324,1122600.0],["2023-09-11",187.0415,187.6633,186.2379,187.2137,925200.0],["2023-09-12",187.2328,188.7348,187.0702,188.3139,1215000.0],["2023-09-13",188.7731,189.3471,187.7877,188.2565,1053800.0],["2023-09-14",189.2418,190.122,187.9694,189.9498,1070100.0],["2023-09-15",189.3088,190.1698,187.3763,187.692,2638100.0],["2023-09-18",187.9981,189.6819,187.4911,189.1653,1514500.0],["2023-09-19",189.2801,190.055,188.5722,189.5671,1287400.0],["2023-09-20",189.8828,190.5716,188.8592,188.9166,1002100.0],["2023-09-21",188.5052,188.9357,186.7162,186.7545,1548400.0],["2023-09-22",186.8119,188.2373,186.1613,187.0415,1269600.0],["2023-09-25",186.3527,187.1658,185.6256,186.9362,1339700.0],["2023-09-26",186.2666,186.9362,184.5158,185.1185,1462100.0],["2023-09-27",184.975,185.5395,183.2339,184.6211,1175000.0],["2023-09-28",184.9272,186.3048,184.2384,185.0228,1067200.0],["2023-09-29",185.683,186.7066,181.1005,182.0571,2408500.0],["2023-10-02",181.2057,182.6216,179.5602,180.5934,1862400.0],["2023-10-03",180.3925,181.4736,179.2923,180.5551,1421100.0],["2023-10-04",181.0909,183.3678,180.5456,182.8416,1875800.0],["2023-10-05",183.5234,185.3767,182.64,184.2916,1481000.0],["2023-10-06",184.1091,186.9707,183.533,185.6647,1604800.0],["2023-10-09",184.9638,186.0393,184.4356,185.4055,1976200.0],["2023-10-10",185.7128,185.9048,184.2148,184.9638,1316700.0],["2023-10-11",185.5495,185.8664,183.6194,185.2326,1303000.0],["2023-10-12",185.127,185.6936,182.9953,183.3409,1264200.0],["2023-10-13",184.0515,185.3959,182.5919,183.3506,1530000.0],["2023-10-16",184.3684,185.78,183.0145,184.8486,1757900.0],["2023-10-17",183.7251,184.3588,182.3519,183.3121,1802100.0],["2023-10-18",183.4658,184.2148,181.382,182.1118,1878200.0],["2023-10-19",184.0995,185.5591,181.4012,183.4082,3163500.0],["2023-10-20",183.4177,184.6853,179.5767,180.2105,3135400.0],["2023-10-23",180.2969,181.5741,178.7317,179.0102,1397200.0],["2023-10-24",180.0857,181.9102,180.0857,181.4684,1608200.0],["2023-10-25",181.8141,184.0131,181.1515,181.3724,1212000.0],["2023-10-26",182.0446,183.4466,179.3655,179.6824,2030100.0],["2023-10-27",179.1447,179.7112,176.7056,177.5507,1441800.0],["2023-10-30",178.146,181.4013,177.7427,180.7867,1155100.0],["2023-10-31",181.4973,182.3807,180.3546,182.1118,1308100.0],["2023-11-01",182.9664,183.3409,180.7194,182.4959,1711200.0],["2023-11-02",182.9665,185.8952,182.3327,185.7608,1589800.0],["2023-11-03",186.4522,186.673,184.2244,186.2217,1033100.0],["2023-11-06",186.9515,187.7869,186.1833,186.8651,1238900.0],["2023-11-07",187.2492,187.5757,186.1641,186.8939,977600.0],["2023-11-08",187.5853,189.3905,186.625,188.8912,1096200.0],["2023-11-09",189.3905,190.9365,188.5647,190.0243,1084000.0],["2023-11-10",191.0614,192.7034,189.7074,192.4825,1256700.0],["2023-11-13",192.0504,192.8762,191.3206,192.2137,1055300.0],["2023-11-14",192.2905,193.0107,190.0147,190.2163,2119500.0],["2023-11-15",190.0243,190.5428,187.5661,187.7101,2187000.0],["2023-11-16",188.7759,191.5127,187.374,190.4372,3358900.0],["2023-11-17",189.9859,191.3111,189.5826,189.9955,1453600.0],["2023-11-20",189.9955,191.5223,189.2657,190.7733,1111200.0],["2023-11-21",191.4551,192.809,190.226,191.1382,1125900.0],["2023-11-22",191.5319,192.3673,191.4263,192.2137,950700.0],["2023-11-24",193.3468,193.9325,192.7898,192.9435,697800.0],["2023-11-27",193.0203,193.4716,192.012,192.2809,1909300.0],["2023-11-28",191.7047,192.5305,189.2081,189.4193,1604300.0],["2023-11-29",189.4578,190.0819,187.5085,188.5263,1623000.0],["2023-11-30",188.824,191.6855,187.9406,191.4935,2211900.0],["2023-12-01",191.0229,191.2726,189.0544,189.5538,1526200.0],["2023-12-04",189.3617,190.5236,188.6223,189.5058,1906900.0],["2023-12-05",189.2273,189.5634,187.326,188.5455,1482600.0],["2023-12-06",188.9296,189.4193,185.0886,187.6621,1484800.0],["2023-12-07",187.979,188.7664,187.2204,187.6813,1952800.0],["2023-12-08",188.0078,188.8048,186.673,187.8925,1291200.0],["2023-12-11",188.5551,190.9269,188.2094,190.7541,1397800.0],["2023-12-12",191.0806,193.462,190.4276,193.1547,1893800.0],["2023-12-13",192.9819,194.7488,192.0697,193.8365,1733000.0],["2023-12-14",193.4908,193.4908,182.8032,183.6674,2885100.0],["2023-12-15",181.094,181.2668,178.1652,179.6824,3409500.0],["2023-12-18",180.8827,182.928,180.5946,182.2174,1956100.0],["2023-12-19",181.9966,183.0241,179.7592,180.297,2284200.0],["2023-12-20",179.039,180.3738,176.9553,178.0211,1888600.0],["2023-12-21",177.7715,179.6632,177.2242,179.3943,1821300.0],["2023-12-22",179.6152,180.6235,178.895,180.4314,1642800.0],["2023-12-26",179.9321,180.2297,179.2119,180.0473,1159600.0],["2023-12-27",179.8936,181.1035,179.4423,181.0171,1057800.0],["2023-12-28",181.4877,182.2463,181.0556,181.286,1420400.0],["2023-12-29",181.238,182.1022,180.7867,181.939,1148300.0],["2024-01-02",181.7469,183.2929,181.3436,182.6112,1861200.0],["2024-01-03",183.2065,184.2244,182.688,183.7155,2035100.0],["2024-01-04",184.474,185.7704,183.6866,183.8787,1557800.0],["2024-01-05",184.2436,184.7813,181.6029,183.2545,1779900.0],["2024-01-08",182.4095,184.0707,181.4108,183.9843,1507600.0],["2024-01-09",182.784,183.5426,181.4589,183.4946,1329300.0],["2024-01-10",183.3505,184.935,182.9472,184.7909,1541700.0],["2024-01-11",185.0502,186.2793,184.6085,185.1943,1401000.0],["2024-01-12",186.1449,188.6319,185.972,188.1518,1699100.0],["2024-01-16",188.1326,189.2945,187.374,187.8733,1634900.0],["2024-01-17",188.1614,191.023,187.7005,188.5359,1747400.0],["2024-01-18",187.0475,190.7733,185.8184,190.5908,2002200.0],["2024-01-19",191.5895,192.3577,190.1395,191.1862,2161400.0],["2024-01-22",191.215,191.5991,190.0627,190.5524,2738000.0],["2024-01-23",190.9173,192.06,190.8309,191.2054,1529400.0],["2024-01-24",191.8704,192.3522,190.7332,191.4753,1735100.0],["2024-01-25",184.5463,185.3944,181.4722,184.1512,3405500.0],["2024-01-26",183.5537,186.0304,182.7442,185.9822,2073600.0],["2024-01-29",185.6353,185.9052,183.0044,184.0549,2257600.0],["2024-01-30",184.209,186.1267,183.5922,186.0207,2737700.0],["2024-01-31",186.7339,188.6035,186.3002,186.8013,3519700.0],["2024-02-01",185.6835,186.7725,183.4959,186.705,1705300.0],["2024-02-02",187.2928,188.4011,186.1364,186.3388,1742500.0],["2024-02-05",186.3773,186.493,184.9029,185.2595,1894100.0],["2024-02-06",185.2691,187.7072,184.98,187.4374,1733500.0],["2024-02-07",188.0734,189.6442,187.6205,188.6227,1982200.0],["2024-02-08",189.4419,189.7406,187.4374,189.6539,1250900.0],["2024-02-09",189.3841,190.7332,188.8251,190.7236,1044200.0],["2024-02-12",190.8103,190.8103,188.6805,189.066,1320000.0],["2024-02-13",190.0875,190.8103,187.8614,189.3358,1483600.0],["2024-02-14",190.2321,190.6369,188.8733,190.5405,1761000.0],["2024-02-15",190.8103,194.665,190.4345,193.6917,1651300.0],["2024-02-16",193.817,194.5976,192.7666,193.0268,1253100.0],["2024-02-20",192.9979,194.2892,192.1305,193.5954,1210300.0],["2024-02-21",194.6554,194.7903,191.5909,192.5739,961100.0],["2024-02-22",193.3159,197.0936,193.0171,196.843,1858500.0],["2024-02-23",196.9394,197.2381,196.0142,196.2551,1391400.0],["2024-02-26",196.4382,197.1225,195.7829,196.1106,1480200.0],["2024-02-27",194.8771,196.419,194.8096,195.8504,935000.0],["2024-02-28",196.1684,198.6933,195.9179,198.5969,1181600.0],["2024-02-29",196.7274,198.5102,193.4701,194.9253,2604800.0],["2024-03-01",194.4819,195.3011,193.605,194.665,1399100.0],["2024-03-04",193.499,194.6554,192.5064,194.5494,1637700.0],["2024-03-05",194.3085,195.6287,193.9326,194.5687,1225800.0],["2024-03-06",194.2121,196.5539,193.3255,196.2455,1651100.0],["2024-03-07",196.5924,197.5368,195.7347,196.8719,1168200.0],["2024-03-08",196.2937,198.2114,195.6191,197.7007,1027000.0],["2024-03-11",197.4597,198.5294,196.9875,198.4813,907800.0],["2024-03-12",198.5198,200.1966,197.9705,199.8208,1087700.0],["2024-03-13",199.9653,200.399,198.568,200.3508,897800.0],["2024-03-14",201.565,201.6036,199.3582,200.1966,1173400.0],["2024-03-15",198.3271,201.594,197.5658,198.8475,2766500.0],["2024-03-18",199.0402,200.2834,198.3367,199.3871,1190100.0],["2024-03-19",200.1484,200.2063,198.3849,199.1751,1636200.0],["2024-03-20",199.3582,200.187,198.5873,198.9535,2202400.0],["2024-03-21",198.5487,199.6955,197.373,197.9705,2357200.0],["2024-03-22",198.7415,199.233,196.843,196.9972,1958900.0],["2024-03-25",196.2551,196.5924,195.1469,195.7058,1711600.0],["2024-03-26",195.5806,197.161,195.5806,195.9853,1299800.0],["2024-03-27",196.737,198.2789,196.3322,198.144,1315800.0],["2024-03-28",199.0788,199.2329,197.8549,198.5005,1272200.0],["2024-04-01",198.0379,198.0861,196.0913,196.4864,899000.0],["2024-04-02",196.9105,197.6428,195.542,195.7058,1914200.0],["2024-04-03",195.6865,197.9011,195.3867,196.7986,2135300.0],["2024-04-04",197.9785,198.549,193.8781,194.1392,2174800.0],["2024-04-05",195.1643,199.4871,194.6131,198.8101,2227900.0],["2024-04-08",198.6747,199.0809,196.9534,197.5529,1575400.0],["2024-04-09",198.2105,198.7521,195.8993,197.6013,1382300.0],["2024-04-10",196.876,197.2435,194.4487,194.555,1957800.0],["2024-04-11",193.2301,194.613,192.5919,192.6306,1949200.0],["2024-04-12",191.5765,193.733,190.6964,191.5475,1933700.0],["2024-04-15",193.588,193.588,190.4837,190.8222,1440400.0],["2024-04-16",191.2767,191.5862,189.71,189.8261,1493500.0],["2024-04-17",190.2806,191.5281,189.768,191.1123,2222500.0],["2024-04-18",199.197,199.6998,194.8935,195.0869,3707900.0],["2024-04-19",195.8412,196.4408,192.3404,195.7445,2461000.0],["2024-04-22",197.2145,197.2145,194.6227,194.7968,1616400.0],["2024-04-23",195.8412,196.3248,194.1102,195.0676,1920400.0],["2024-04-24",194.5744,194.8742,192.8046,194.3326,1614100.0],["2024-04-25",194.0328,195.0386,192.6886,194.8355,1593200.0],["2024-04-26",193.9748,194.2842,191.2573,191.4314,1783600.0],["2024-04-29",191.4991,192.3888,190.6481,191.9439,1318700.0],["2024-04-30",192.031,193.4042,191.4217,192.8626,2519800.0],["2024-05-01",192.766,194.6324,192.3985,193.1915,1999500.0],["2024-05-02",193.3172,193.4719,191.7699,192.795,1821500.0],["2024-05-03",192.2437,193.2591,190.2419,192.7079,1039900.0],["2024-05-06",193.4622,194.8935,193.1141,194.8838,1445800.0],["2024-05-07",195.5511,197.1081,194.7097,197.0017,1000300.0],["2024-05-08",197.7077,198.2492,196.5569,196.8857,794800.0],["2024-05-09",196.5762,198.2202,195.6768,198.0945,715200.0],["2024-05-10",198.2492,199.6418,197.8527,198.7811,921200.0],["2024-05-13",198.4717,199.6225,197.9688,198.7811,856700.0],["2024-05-14",199.0519,199.197,197.2048,198.3169,1289100.0],["2024-05-15",197.7947,199.9996,197.7657,199.5354,1160800.0],["2024-05-16",201.0151,202.9202,200.9183,202.2529,1897900.0],["2024-05-17",203.2103,203.2103,201.5373,203.0556,1119900.0],["2024-05-20",202.4173,203.5197,201.9724,202.2722,1407300.0],["2024-05-21",203.0459,203.3844,201.9434,203.0169,1048600.0],["2024-05-22",203.4037,204.5642,202.7751,203.8776,1259000.0],["2024-05-23",203.4714,203.4714,200.9377,201.1408,1072700.0],["2024-05-24",201.2858,201.6823,200.5895,201.0441,1009200.0],["2024-05-28",200.0093,200.5315,196.9727,197.2531,1436300.0],["2024-05-29",196.2667,196.6922,195.1256,195.3093,1444000.0],["2024-05-30",195.3287,198.6844,195.1933,197.669,1913900.0],["2024-05-31",198.3556,200.9183,197.6206,200.7443,3943900.0],["2024-06-03",200.3091,201.2181,198.4136,199.7095,1167900.0],["2024-06-04",199.1196,201.7887,199.1196,201.6243,892400.0],["2024-06-05",201.808,202.1175,199.4581,201.2762,1162600.0],["2024-06-06",201.9241,202.2046,200.3284,201.4019,1085400.0],["2024-06-07",204.0516,204.0516,202.543,203.0749,1725000.0],["2024-06-10",203.0846,203.5391,200.2414,202.7074,1423500.0],["2024-06-11",202.4753,203.2006,201.4019,202.9105,2672200.0],["2024-06-12",203.2683,204.0033,201.9241,203.5488,1973900.0],["2024-06-13",203.2393,203.5295,201.7017,202.6011,1726500.0],["2024-06-14",201.8564,202.7171,201.2665,202.0015,947400.0],["2024-06-17",201.6243,205.0187,201.1988,204.5545,1313700.0],["2024-06-18",204.2644,206.1889,203.0556,205.715,1628800.0],["2024-06-20",205.3669,208.1714,204.2741,207.9199,1718400.0],["2024-06-21",207.8716,208.2004,207.0206,207.3397,3115400.0],["2024-06-24",207.359,209.7477,206.8948,208.6452,1246500.0],["2024-06-25",208.7709,209.2061,204.893,205.2315,2087400.0],["2024-06-26",203.4521,204.1,201.6726,203.8485,1569900.0],["2024-06-27",204.3418,204.8543,203.2393,203.9936,1518000.0],["2024-06-28",203.5875,204.9801,202.7655,203.7809,6983200.0],["2024-07-01",204.2064,205.009,202.6881,203.3263,1241100.0],["2024-07-02",202.6494,205.1444,202.6494,205.009,1723000.0],["2024-07-03",204.8833,206.2566,203.8872,205.8891,784600.0],["2024-07-05",206.4209,206.9142,204.951,206.8755,1221900.0],["2024-07-08",207.3977,208.4131,206.4983,207.2043,1286800.0],["2024-07-09",207.243,207.6298,204.4385,204.8253,1731000.0],["2024-07-10",205.0284,207.9296,204.9897,207.7942,1786200.0],["2024-07-11",208.065,210.2312,207.7942,210.1829,1573300.0],["2024-07-12",211.2853,212.4748,210.8211,211.1596,1364100.0],["2024-07-15",211.8075,212.2717,210.8598,211.2757,1556000.0],["2024-07-16",211.8172,212.8713,211.0532,211.7012,1999700.0],["2024-07-17",212.0687,214.409,211.0146,213.3936,1780500.0],["2024-07-18",210.7051,212.2814,207.5815,210.2602,2124500.0],["2024-07-19",212.2621,213.674,209.1578,209.6123,2485900.0],["2024-07-22",211.4304,212.9197,210.9178,211.8172,1852800.0],["2024-07-23",212.5812,214.2929,211.7785,211.8269,1390400.0],["2024-07-24",212.3491,213.2872,210.0281,210.3183,1759600.0],["2024-07-25",211.0317,213.3809,209.6533,209.731,1792700.0],["2024-07-26",210.129,213.3711,210.0222,211.585,1616200.0],["2024-07-29",211.585,213.5361,210.7114,213.2061,1403100.0],["2024-07-30",213.672,216.6618,213.109,215.9047,1256100.0],["2024-07-31",215.5843,217.0889,214.7593,216.0503,1424300.0],["2024-08-01",217.0404,218.0305,215.5164,218.0305,1848600.0],["2024-08-02",219.1565,220.9621,214.6039,217.3898,1860700.0],["2024-08-05",219.904,220.632,208.8088,209.9542,2766900.0],["2024-08-06",210.2552,214.0992,209.7795,210.8473,1411800.0],["2024-08-07",211.2162,215.5358,210.7405,211.7015,1536600.0],["2024-08-08",211.1773,213.2935,209.9834,212.9634,1418800.0],["2024-08-09",213.0314,214.1962,211.9636,213.6138,929400.0],["2024-08-12",214.1185,214.1185,210.2163,210.9832,2901300.0],["2024-08-13",211.886,212.0801,210.0513,211.1385,1977100.0],["2024-08-14",210.8861,214.7689,210.8861,214.5748,1572500.0],["2024-08-15",214.8854,215.9144,213.1187,214.7689,1592000.0],["2024-08-16",214.8369,215.6135,214.2059,215.4096,1498900.0],["2024-08-19",215.4096,216.8268,215.0796,216.6424,978200.0],["2024-08-20",217.4287,218.0111,216.6036,217.5646,983800.0],["2024-08-21",217.9432,218.0597,216.4968,217.7393,799400.0],["2024-08-22",218.0014,218.9915,217.7102,218.8653,1106900.0],["2024-08-23",219.438,219.8652,215.0602,216.7783,1052000.0],["2024-08-26",216.8074,218.8265,215.6135,217.7878,686100.0],["2024-08-27",218.3314,220.0787,217.7393,219.6904,935100.0],["2024-08-28",220.7,221.7774,218.5935,219.3118,1442400.0],["2024-08-29",219.3118,221.1174,217.7199,220.4088,797800.0],["2024-08-30",220.2049,221.03,218.0499,220.8456,1741100.0],["2024-09-03",220.797,223.3888,220.6903,222.321,1774400.0],["2024-09-04",222.6802,225.1167,222.4375,224.641,1495400.0],["2024-09-05",225.204,225.5147,220.8358,221.7677,1765200.0],["2024-09-06",221.9328,223.2141,220.7776,221.1756,1657500.0],["2024-09-09",222.2628,224.8061,221.6124,223.8257,2442100.0],["2024-09-10",224.2527,225.4176,223.0005,225.0487,1374500.0],["2024-09-11",224.3304,224.5731,218.0305,222.3696,1320100.0],["2024-09-12",221.9522,224.1654,220.9329,223.2917,1321700.0],["2024-09-13",222.9035,223.6218,221.1271,222.952,1665800.0],["2024-09-16",224.5537,225.4564,223.9421,224.3983,1107100.0],["2024-09-17",223.8548,224.4566,220.797,221.3892,1342400.0],["2024-09-18",222.3308,222.7676,218.3412,219.5643,1235600.0],["2024-09-19",219.3604,219.6225,216.9919,218.0305,2470900.0],["2024-09-20",216.5065,217.254,215.3126,217.0016,3813200.0],["2024-09-23",217.419,218.2344,215.992,217.9917,1999900.0],["2024-09-24",217.5161,217.749,215.6814,216.7007,1270400.0],["2024-09-25",217.8267,218.5353,215.7688,217.3219,2630900.0],["2024-09-26",216.2638,218.7294,215.5746,217.2442,1986200.0],["2024-09-27",217.1278,218.7294,216.7589,217.3802,2267200.0],["2024-09-30",217.5452,217.7102,215.2252,216.5551,1959700.0],["2024-10-01",216.8366,217.8946,215.2252,216.2638,1418600.0],["2024-10-02",215.2252,216.7007,214.0506,216.5551,1409800.0],["2024-10-03",216.6424,216.8462,214.8757,215.3611,959200.0],["2024-10-04",215.0542,216.6423,214.1968,216.4474,1081800.0],["2024-10-07",215.6875,215.6875,213.3979,214.1286,1989700.0],["2024-10-08",215.8044,218.5421,215.5121,218.2109,1731000.0],["2024-10-09",217.8796,221.6403,217.5873,220.9291,1880300.0],["2024-10-10",222.2541,222.8777,216.8274,217.7822,1474200.0],["2024-10-11",218.8344,219.7405,217.977,219.2631,1113800.0],["2024-10-14",219.5067,222.1372,218.7175,221.6696,1325100.0],["2024-10-15",222.8387,224.0858,219.9743,220.2471,1820600.0],["2024-10-16",219.1754,222.6438,219.039,222.0495,1813200.0],["2024-10-17",224.1345,226.3267,220.2861,221.085,2442700.0],["2024-10-18",223.4623,223.4623,217.7822,218.8831,1980300.0],["2024-10-21",216.4084,217.8114,215.4147,216.35,1524000.0],["2024-10-22",215.5024,216.5936,213.8948,216.1356,1605600.0],["2024-10-23",215.4342,219.5456,215.0152,217.7432,4372100.0],["2024-10-24",217.5581,217.9089,215.9311,216.7592,2006900.0],["2024-10-25",217.8017,218.0647,215.1321,215.6193,1658500.0],["2024-10-28",217.0612,217.7237,215.5608,216.1356,1008300.0],["2024-10-29",216.3305,218.4837,215.8434,215.9895,1270100.0],["2024-10-30",215.8531,217.1197,215.2296,215.3367,1174300.0],["2024-10-31",214.8691,215.6582,212.521,212.6282,1862000.0],["2024-11-01",213.6902,215.0249,212.1605,213.4661,1781000.0],["2024-11-04",214.8983,215.8531,213.5733,215.4731,1724100.0],["2024-11-05",215.3172,216.2915,214.3624,215.8531,1507100.0],["2024-11-06",221.8937,223.7156,215.4634,217.5094,2699100.0],["2024-11-07",218.776,219.5944,216.2233,217.4412,2071600.0],["2024-11-08",218.9124,221.046,218.055,219.5651,2395800.0],["2024-11-11",219.8087,220.9486,217.6458,218.0355,1788600.0],["2024-11-12",218.776,221.163,218.6785,219.38,1772100.0],["2024-11-13",219.2144,220.6173,218.4739,219.9256,1256800.0],["2024-11-14",219.38,220.062,215.668,215.8044,1971300.0],["2024-11-15",215.4147,217.1002,214.8886,216.4279,1930200.0],["2024-11-18",215.7167,218.7955,215.025,217.9186,1684800.0],["2024-11-19",217.0125,217.9186,214.567,215.0542,1457700.0],["2024-11-20",216.7494,216.8566,214.4891,216.2526,1714500.0],["2024-11-21",216.2526,219.3605,215.5316,218.6493,1526900.0],["2024-11-22",219.458,222.4003,218.2693,221.9619,1720500.0],["2024-11-25",222.1372,225.0601,221.9034,224.7776,4583800.0],["2024-11-26",225.6057,227.4763,223.852,226.7846,1918500.0],["2024-11-27",227.7589,229.1619,226.8723,227.2425,1349600.0],["2024-11-29",227.4958,229.4444,226.9112,227.2328,904300.0],["2024-12-02",227.184,227.2327,224.4463,227.0476,1357500.0],["2024-12-03",226.9989,227.0476,223.0726,224.2514,2699400.0],["2024-12-04",223.4428,224.8652,222.488,223.8325,1251100.0],["2024-12-05",223.2479,223.9299,222.1665,222.3905,1633100.0],["2024-12-06",222.4198,223.17,219.0001,219.3703,1311300.0],["2024-12-09",216.8664,217.2853,212.4041,212.56,2842300.0],["2024-12-10",212.258,213.5148,207.5717,210.0463,2361800.0],["2024-12-11",210.3874,211.1863,208.0783,208.8383,1924700.0],["2024-12-12",210.9329,212.6574,209.1597,210.3679,2150900.0],["2024-12-13",210.7381,210.7381,208.8187,209.5397,1520300.0],["2024-12-16",209.4715,210.1633,207.5814,207.6399,2111200.0],["2024-12-17",206.6071,208.1075,205.7497,207.6983,2267900.0],["2024-12-18",207.4353,208.4388,204.3176,204.4929,2279500.0],["2024-12-19",204.4832,207.4743,203.9571,204.9411,1643000.0],["2024-12-20",205.3308,208.546,204.6586,206.2954,3010700.0],["2024-12-23",205.5939,206.9189,204.2396,206.7143,2270700.0],["2024-12-24",207.2599,208.9551,205.5744,208.5362,561100.0],["2024-12-26",208.3511,209.1792,207.2599,208.6921,1077900.0],["2024-12-27",207.9224,209.3254,207.104,207.9809,1622200.0],["2024-12-30",206.4805,207.5912,204.5221,206.5292,1452200.0],["2024-12-31",206.8117,207.5814,205.8959,206.9481,1515200.0],["2025-01-02",208.1562,209.0721,205.5354,205.9056,1632100.0],["2025-01-03",207.1235,208.2537,205.2431,205.8374,1052200.0],["2025-01-06",205.4575,206.3343,202.749,203.1192,1355700.0],["2025-01-07",204.5709,206.5,203.7038,204.5806,1443700.0],["2025-01-08",205.0775,206.383,203.9278,205.9154,1563100.0],["2025-01-10",204.1811,206.5389,203.5673,203.733,2234900.0],["2025-01-13",203.1582,207.3963,201.8818,206.0615,4279000.0],["2025-01-14",206.0615,208.507,204.756,207.8834,2912600.0],["2025-01-15",208.9162,208.9162,206.5194,207.1235,2368200.0],["2025-01-16",207.3281,211.2252,207.3281,210.7283,2074500.0],["2025-01-17",210.894,211.7124,209.4423,209.6956,2007000.0],["2025-01-21",210.553,212.7256,209.8612,212.6087,2610400.0],["2025-01-22",213.0764,213.3297,209.832,211.7513,1759800.0],["2025-01-23",211.7416,212.862,209.9684,211.839,2115200.0],["2025-01-24",211.1083,213.924,210.6114,213.3297,2024200.0],["2025-01-27",214.6547,218.3765,213.6805,218.0842,1663400.0],["2025-01-28",217.8309,218.7175,215.0542,215.2003,1839400.0],["2025-01-29",213.8753,215.9213,213.4466,213.6707,1668900.0],["2025-01-30",218.5652,218.5652,210.7712,215.9541,2709000.0],["2025-01-31",214.2819,215.0056,210.8787,212.0914,2346000.0],["2025-02-03",211.2308,214.8687,210.0377,214.4482,2677900.0],["2025-02-04",214.7807,219.1715,214.2428,218.1447,4763400.0],["2025-02-05",219.416,220.7362,217.6264,220.5308,2407200.0],["2025-02-06",221.45,222.4084,220.2276,221.01,2955800.0],["2025-02-07",220.9513,222.9854,220.6579,222.3791,2210300.0],["2025-02-10",222.3497,223.4255,220.4819,223.0147,1698700.0],["2025-02-11",222.9463,223.533,221.939,222.9658,2085000.0],["2025-02-12",221.8608,223.9927,221.3914,223.9144,2045000.0],["2025-02-13",224.1589,226.5255,223.8557,225.9974,1567600.0],["2025-02-14",226.4863,226.6917,223.7188,223.7775,1691900.0],["2025-02-18",223.4352,225.704,222.8778,225.0586,1394300.0],["2025-02-19",224.9608,226.6037,224.3056,226.0267,2042500.0],["2025-02-20",224.9119,226.2419,223.2592,225.4791,1787000.0],["2025-02-21",224.9901,226.2517,224.198,224.9315,2193700.0],["2025-02-24",225.8996,229.4397,224.1883,227.7088,1880600.0],["2025-02-25",228.9703,229.9873,227.7185,229.0289,2253300.0],["2025-02-26",228.4128,229.0387,226.2516,226.4472,1372400.0],["2025-02-27",226.369,230.7892,226.369,229.4299,1614800.0],["2025-02-28",231.5129,232.7157,229.2636,232.5886,2361400.0],["2025-03-03",231.816,234.5151,229.8895,234.1924,2009000.0],["2025-03-04",234.5151,236.5003,231.1608,231.5422,2116600.0],["2025-03-05",230.3589,233.7719,230.2611,232.5495,1728200.0],["2025-03-06",231.5324,232.0214,229.3614,231.1902,2043800.0],["2025-03-07",229.8406,231.7476,228.6671,230.2905,1671900.0],["2025-03-10",229.7819,233.3025,228.98,231.0043,2184300.0],["2025-03-11",230.7305,230.9848,226.7699,227.963,2572600.0],["2025-03-12",227.1905,227.7381,223.2005,224.7359,1828800.0],["2025-03-13",224.8337,226.8384,223.6015,224.863,1596200.0],["2025-03-14",224.863,226.7699,224.2371,226.4179,1721100.0],["2025-03-17",225.704,228.227,225.2444,227.7674,1603100.0],["2025-03-18",227.6012,229.0485,226.4766,227.034,1510800.0],["2025-03-19",226.8482,227.9434,225.44,227.4349,1598600.0],["2025-03-20",227.3762,228.892,225.9387,228.2173,1713900.0],["2025-03-21",227.8945,228.7844,226.1538,227.1806,3067100.0],["2025-03-24",228.6671,230.5741,227.699,229.4397,2226500.0],["2025-03-25",231.904,232.5984,229.5766,231.3955,1444400.0],["2025-03-26",231.7573,233.9479,231.728,233.5274,1873700.0],["2025-03-27",234.7009,238.505,233.3611,238.0356,2507400.0],["2025-03-28",238.2899,238.4463,236.158,237.0381,2431100.0],["2025-03-31",238.2507,240.5488,236.4025,238.6419,2595200.0],["2025-04-01",238.5832,239.6883,236.823,238.6125,1937600.0],["2025-04-02",237.4684,238.6321,235.5712,238.2605,2052400.0],["2025-04-03",237.7748,241.8959,236.6759,239.6783,2117000.0],["2025-04-04",237.9514,243.3382,225.029,225.8728,5141200.0],["2025-04-07",224.9799,228.836,218.3666,219.5342,6027200.0],["2025-04-08",223.8123,225.0977,213.2447,216.5023,3109900.0],["2025-04-09",214.6479,226.5106,213.4704,225.2449,2858800.0],["2025-04-10",225.2743,227.6586,219.9856,224.4697,2257000.0],["2025-04-11",224.715,230.3471,222.5662,228.9538,2500200.0],["2025-04-14",230.7003,234.841,229.2089,232.859,2339100.0],["2025-04-15",233.016,233.6439,227.6488,227.9922,2406600.0],["2025-04-16",229.9448,230.8279,225.5981,226.9718,2164200.0],["2025-04-17",214.6577,220.5547,209.3101,215.9332,4377600.0],["2025-04-21",214.5007,215.1973,205.974,208.1131,2708600.0],["2025-04-22",210.1638,216.0706,209.4279,215.423,2483000.0],["2025-04-23",217.0812,217.6209,213.7255,214.9226,2166200.0],["2025-04-24",214.3143,215.0109,211.4001,214.8441,1792900.0],["2025-04-25",212.8032,215.5898,208.2112,215.1188,3174600.0],["2025-04-28",215.9921,217.4737,215.3151,216.3159,2196900.0],["2025-04-29",214.3339,218.1213,213.7746,217.827,2059900.0],["2025-04-30",218.4647,222.0265,215.1188,221.2317,3263800.0],["2025-05-01",219.181,221.3691,217.0322,219.7894,2313000.0],["2025-05-02",221.6929,223.2923,220.4958,223.0175,1355600.0],["2025-05-05",222.7722,222.8507,219.2791,222.3111,1501300.0],["2025-05-06",221.7518,223.2726,220.6136,222.4386,1689100.0],["2025-05-07",222.4386,224.7444,222.4386,223.6259,1677000.0],["2025-05-08",223.7142,226.9129,223.5474,224.1361,1886900.0],["2025-05-09",224.1557,224.2244,222.3405,222.5858,1525200.0],["2025-05-12",222.5662,222.9783,218.033,222.7624,1661900.0],["2025-05-13",222.154,224.6463,219.3674,219.5637,2983600.0],["2025-05-14",219.8679,220.4075,215.6683,218.3274,2335900.0],["2025-05-15",219.2497,223.1156,219.0731,222.9685,2302400.0],["2025-05-16",223.2726,227.5408,222.5367,227.0404,2422500.0],["2025-05-19",227.4035,228.473,226.5106,227.482,1208000.0],["2025-05-20",227.0404,228.0609,225.6864,226.4713,1479100.0],["2025-05-21",225.9121,227.7862,224.5482,224.7052,1653400.0],["2025-05-22",224.4893,225.6668,221.7714,224.1753,1664400.0],["2025-05-23",224.038,226.1181,222.6643,225.0192,1514200.0],["2025-05-27",225.4705,227.4722,224.2931,227.1778,1314400.0],["2025-05-28",226.2064,227.5408,224.8916,225.2056,1134400.0],["2025-05-29",224.6954,227.2661,223.9202,227.1386,994100.0],["2025-05-30",227.1582,230.0135,223.8417,229.2678,3744200.0],["2025-06-02",227.6881,230.3962,226.0789,230.3471,1425600.0],["2025-06-03",230.0429,231.3479,227.1484,230.4452,1940300.0],["2025-06-04",230.5728,230.9554,227.8941,227.953,1337000.0],["2025-06-05",228.5711,229.1108,223.0568,224.558,1764400.0],["2025-06-06",225.6569,227.011,224.9995,225.6864,1060000.0],["2025-06-09",224.5384,224.7346,215.109,218.3372,2528500.0],["2025-06-10",218.3862,218.3862,213.1074,214.0199,2930600.0],["2025-06-11",213.0093,214.3339,209.7026,213.2055,2938300.0],["2025-06-12",213.598,215.3053,212.0673,215.2758,2135100.0],["2025-06-13",214.6086,215.5604,212.8424,213.2938,1574500.0],["2025-06-16",214.0101,215.0894,212.0084,212.5579,2624800.0],["2025-06-17",212.9209,212.9209,211.1548,211.9692,3220500.0],["2025-06-18",212.0967,212.4598,209.7909,210.2913,2511000.0],["2025-06-20",210.6838,214.2063,210.3502,212.1458,4678800.0],["2025-06-23",212.7345,215.0404,210.7721,214.9913,1964100.0],["2025-06-24",215.0698,216.1786,211.2922,215.5408,1576200.0],["2025-06-25",214.8735,215.2366,212.0477,212.2439,1743200.0],["2025-06-26",212.2635,213.1957,210.988,211.9594,2186600.0],["2025-06-27",212.1262,214.8637,212.0575,212.8915,2378700.0],["2025-06-30",212.2341,215.2071,211.1155,214.5301,2394500.0],["2025-07-01",214.5105,215.58,212.1458,213.7354,2333200.0],["2025-07-02",212.3715,212.9896,206.5529,208.7214,3994300.0],["2025-07-03",209.6535,211.1646,208.221,211.037,1711800.0],["2025-07-07",210.7819,211.4589,208.2504,209.1531,2758900.0],["2025-07-08",207.6323,211.037,207.3772,209.1629,2124400.0],["2025-07-09",208.8391,210.3011,208.0542,210.1441,1852700.0],["2025-07-10",209.7418,211.194,208.6331,210.674,2234000.0],["2025-07-11",209.7713,210.1932,207.4164,207.7598,2234500.0],["2025-07-14",207.7598,210.0166,207.1515,209.5554,2409200.0],["2025-07-15",208.7803,209.5947,206.8866,206.9356,2968300.0],["2025-07-16",211.5473,211.5473,205.6502,207.9953,3331000.0],["2025-07-17",210.9487,212.2537,205.3166,207.073,3589700.0],["2025-07-18",207.0926,209.1531,206.8571,208.2897,3524100.0],["2025-07-21",207.5734,209.7516,205.8955,206.0623,2181000.0],["2025-07-22",207.0239,208.898,205.3657,206.3469,1779900.0],["2025-07-23",207.122,208.9961,204.8457,205.8563,2414600.0],["2025-07-24",205.6789,207.6202,205.0384,205.2847,2767700.0],["2025-07-25",206.1026,208.1326,206.0337,207.3344,2292700.0],["2025-07-28",206.4081,206.6348,202.8901,203.2646,2483200.0],["2025-07-29",202.8409,203.2843,198.574,199.9634,4765200.0],["2025-07-30",199.8254,200.3871,196.6622,197.6378,3081000.0],["2025-07-31",196.1005,198.1305,195.5586,196.2976,3006600.0],["2025-08-01",197.0564,197.086,193.4103,194.8983,3514400.0],["2025-08-04",196.002,196.3173,194.4746,196.1794,2338200.0],["2025-08-05",196.5735,198.2586,196.0611,197.5787,2555100.0],["2025-08-06",197.9137,201.5106,197.7166,200.9291,3756600.0],["2025-08-07",202.0328,202.0328,198.8006,200.3477,3026800.0],["2025-08-08",200.7123,201.7076,199.2046,200.7025,2219200.0],["2025-08-11",200.5645,201.6781,199.2835,200.3872,2724500.0],["2025-08-12",200.7123,202.1117,199.4904,201.4317,2469500.0],["2025-08-13",202.1806,207.0487,201.4317,206.2997,2069500.0],["2025-08-14",206.349,206.8121,203.235,203.9741,1677100.0],["2025-08-15",204.861,206.2307,204.0727,204.1909,1767600.0],["2025-08-18",203.7376,205.2749,203.6982,204.6245,1732000.0],["2025-08-19",205.0482,208.7534,205.0482,207.8567,1480500.0],["2025-08-20",208.9111,210.6849,207.6892,208.1326,1886800.0],["2025-08-21",207.3837,208.3002,206.6151,208.0341,1503600.0],["2025-08-22",208.9801,209.5516,207.0487,207.4823,1467100.0],["2025-08-25",207.3147,208.2016,203.9544,203.9938,1370700.0],["2025-08-26",203.6489,203.915,202.2792,203.4124,2050500.0],["2025-08-27",203.5997,204.6146,202.9197,203.3631,1383600.0],["2025-08-28",203.1956,203.9938,201.3134,203.4321,2190300.0],["2025-08-29",203.7179,204.5063,202.3383,202.8113,2404900.0],["2025-09-02",202.6536,204.1712,201.5302,202.4467,2892600.0],["2025-09-03",201.8949,202.7226,201.1459,202.2792,1244000.0],["2025-09-04",202.7325,203.9544,201.816,203.1069,2683800.0],["2025-09-05",202.7719,204.0628,200.2098,200.7715,1516900.0],["2025-09-08",199.8156,200.7123,198.101,200.4956,1833500.0],["2025-09-09",199.5298,200.6138,195.1742,198.9386,2193900.0],["2025-09-10",198.101,198.5444,195.2038,195.8739,2529200.0],["2025-09-11",196.0315,200.5054,195.4994,200.4956,2998900.0],["2025-09-12",199.6776,201.3726,199.4806,199.9733,2652500.0],["2025-09-15",200.1014,200.7518,194.4352,195.2235,2122700.0],["2025-09-16",194.1691,194.9279,193.3118,193.9621,2162700.0],["2025-09-17",194.5238,196.9578,194.1987,194.5238,1734300.0],["2025-09-18",193.6172,195.5487,192.1686,193.292,1455500.0],["2025-09-19",194.2479,195.056,193.2132,193.9129,3630000.0],["2025-09-22",194.0016,194.6027,192.9767,194.1691,2355800.0],["2025-09-23",194.3563,195.4797,192.7797,194.583,2739100.0],["2025-09-24",193.7749,198.1502,193.4497,196.7509,2831300.0],["2025-09-25",197.8447,198.7809,194.4549,195.0855,2324500.0],["2025-09-26",196.7706,197.9925,195.6374,196.6524,1694900.0],["2025-09-29",196.3568,197.3619,195.2728,197.3126,2265300.0],["2025-09-30",196.5341,198.909,196.475,198.5937,2490700.0],["2025-10-01",197.7166,198.9287,197.3225,198.3572,2927100.0],["2025-10-02",197.011,199.5549,195.8033,197.5455,1996600.0],["2025-10-03",197.2188,200.0696,197.2188,199.0996,2291200.0],["2025-10-06",199.0699,199.7331,197.7534,199.2975,1491100.0],["2025-10-07",200.1488,201.9306,199.3173,201.7722,1829700.0],["2025-10-08",202.1483,202.9501,200.9902,202.6729,2656100.0],["2025-10-09",204.9001,205.395,202.4948,203.9102,3193200.0],["2025-10-10",205.1872,205.7217,203.6529,204.9199,2841000.0],["2025-10-13",203.4252,204.9001,201.7029,203.2767,2660000.0],["2025-10-14",203.6826,205.1773,202.4354,204.9199,2013000.0],["2025-10-15",203.2075,203.9499,199.0798,201.7821,3115700.0],["2025-10-16",191.9825,194.5066,183.2421,184.5883,8749600.0],["2025-10-17",184.9248,189.1614,184.1132,187.6667,5808100.0],["2025-10-20",187.9736,189.1119,185.7464,187.9835,2899600.0],["2025-10-21",187.3302,189.1317,186.2116,187.0332,2751700.0],["2025-10-22",187.152,188.0627,185.7068,187.3896,2740000.0],["2025-10-23",187.4094,187.5974,185.2218,186.172,2447600.0],["2025-10-24",186.2413,186.6175,184.5289,184.6576,2119700.0],["2025-10-27",184.9743,186.4789,183.8657,185.7167,2679200.0],["2025-10-28",185.103,185.7167,180.8763,180.9654,2990100.0],["2025-10-29",179.154,180.9456,177.4415,178.1641,3850800.0],["2025-10-30",178.8867,179.639,176.5011,176.8575,4477800.0],["2025-10-31",176.0953,177.4811,174.3136,176.3428,4252200.0],["2025-11-03",174.1651,176.2537,172.413,175.3331,4468100.0],["2025-11-04",176.2933,178.7184,175.8676,178.6689,3336400.0],["2025-11-05",179.0946,180.2428,176.5408,176.5902,2548500.0],["2025-11-06",175.2341,177.1841,174.0958,174.7887,2693400.0],["2025-11-07",174.7788,178.7382,173.8384,178.2235,2902700.0],["2025-11-10",177.0456,178.0552,175.056,176.3131,2142900.0],["2025-11-11",177.1743,180.2725,176.3329,180.0745,2719400.0],["2025-11-12",179.6291,181.4702,179.2332,180.9357,1901000.0],["2025-11-13",181.0347,182.4601,180.6882,181.985,2381900.0],["2025-11-14",182.7076,183.4499,179.3915,180.9555,2857800.0],["2025-11-17",181.5593,181.8266,178.7877,179.0352,3202200.0],["2025-11-18",179.8469,179.9953,177.6494,178.4215,2729000.0],["2025-11-19",178.7085,178.9263,174.8679,175.3331,2258600.0],["2025-11-20",175.7588,177.7286,174.8481,177.1347,3835300.0],["2025-11-21",178.2136,180.4705,177.4118,179.0847,3230800.0],["2025-11-24",179.4212,179.4212,176.6892,177.7682,3519400.0],["2025-11-25",178.8669,180.52,177.9958,180.1735,2158400.0],["2025-11-26",180.1933,181.1931,179.2233,180.8466,2275600.0],["2025-11-28",180.1537,182.4601,180.1537,181.589,1309200.0],["2025-12-01",180.3715,183.3708,180.3121,182.1334,3051300.0],["2025-12-02",181.5395,182.9253,180.025,181.4999,2395000.0],["2025-12-03",181.4306,182.9055,180.9357,182.0048,2394400.0],["2025-12-04",182.2918,183.1728,180.5794,181.3416,3144700.0],["2025-12-05",181.5197,181.6385,178.3225,179.9756,2837200.0],["2025-12-08",179.5004,180.708,178.174,179.7578,2994200.0],["2025-12-09",180.1042,180.9258,179.0847,179.4212,2287700.0],["2025-12-10",179.6093,180.1735,178.1839,179.0946,2788400.0],["2025-12-11",179.9063,183.2718,179.6687,181.6088,3677000.0],["2025-12-12",181.6088,184.3507,181.2129,184.321,2929400.0],["2025-12-15",184.4596,185.5286,183.7766,185.4,2562600.0],["2025-12-16",186.4987,186.8353,184.6576,185.2713,2936200.0],["2025-12-17",184.8258,186.6472,183.7568,184.4695,2912700.0],["2025-12-18",183.8558,185.3406,183.4698,183.8459,2898200.0],["2025-12-19",183.3312,184.2715,182.0542,182.8263,7301300.0],["2025-12-22",182.8956,184.5289,182.5591,183.6281,2252000.0],["2025-12-23",183.3411,184.2814,183.1035,184.0142,1785400.0],["2025-12-24",183.8657,186.2116,183.5786,185.6969,973500.0],["2025-12-26",185.4396,186.1919,184.4794,185.103,938200.0],["2025-12-29",185.4692,186.5878,185.1129,185.7266,1555100.0],["2025-12-30",185.3703,185.9939,184.7467,185.4594,1417300.0],["2025-12-31",185.5286,185.5385,183.6083,183.638,1191900.0],["2026-01-02",182.5393,183.1233,179.9558,180.619,1983600.0],["2026-01-05",179.2332,185.7068,178.7778,185.4396,3209200.0],["2026-01-06",184.5586,185.7959,182.9055,183.6578,2155500.0],["2026-01-07",182.8263,183.6578,179.5202,181.0446,2272200.0],["2026-01-08",180.9654,185.5781,180.619,185.004,2309300.0],["2026-01-09",184.7764,185.7959,183.7073,184.123,1994400.0],["2026-01-12",184.42,185.5286,183.1926,183.7469,2380300.0],["2026-01-13",183.3312,183.3609,179.9854,180.8466,2165700.0],["2026-01-14",180.9555,182.7867,180.1834,181.4108,1696600.0],["2026-01-15",181.2822,182.5789,180.035,180.4111,2213500.0],["2026-01-16",178.0948,180.8169,178.0552,180.5497,4296300.0],["2026-01-20",180.2032,180.6784,178.2334,179.1639,3089800.0],["2026-01-21",179.6093,180.1537,176.4516,177.8572,3337700.0],["2026-01-22",176.9763,178.8966,176.5012,178.8174,2518300.0],["2026-01-23",177.4613,181.4108,176.1943,181.302,2611200.0],["2026-01-26",181.0446,183.1233,180.4309,181.7969,3281400.0],["2026-01-27",180.2626,180.6486,176.7189,177.3623,3389400.0],["2026-01-28",176.1943,177.9167,174.957,176.3725,4118200.0],["2026-01-29",181.5658,187.8733,179.6854,186.958,3610700.0],["2026-01-30",189.0274,189.0274,184.6996,187.2266,2903800.0],["2026-02-02",189.0075,190.6291,186.7292,187.2863,2811400.0],["2026-02-03",186.2218,189.3855,185.6846,187.5251,3063900.0],["2026-02-04",187.4157,192.3304,186.2715,188.7786,4263000.0],["2026-02-05",189.8929,192.0916,186.1124,186.5501,3480200.0],["2026-02-06",187.3162,188.1419,183.6948,184.0828,2342500.0],["2026-02-09",183.2372,184.0231,169.9058,170.2639,5435500.0],["2026-02-10",172.2338,175.487,171.1792,174.4424,4799000.0],["2026-02-11",173.2386,175.0095,171.1295,172.1144,4878200.0],["2026-02-12",171.1394,174.6911,169.4978,172.4427,4544900.0],["2026-02-13",171.3682,173.8753,171.3682,173.169,2757000.0],["2026-02-17",176.2531,177.3972,173.3878,174.9299,2703900.0],["2026-02-18",175.4074,177.2778,174.7011,177.1982,2642600.0],["2026-02-19",176.86,178.4916,175.8452,177.9543,2721700.0],["2026-02-20",178.0837,179.0686,176.7505,178.402,3868600.0],["2026-02-23",178.0041,180.0734,175.7457,176.084,3073500.0],["2026-02-24",174.4623,177.626,173.2585,177.5166,3973900.0],["2026-02-25",178.2329,180.7102,178.0737,180.1729,3475600.0],["2026-02-26",181.5061,184.7991,180.8594,184.3415,2768600.0],["2026-02-27",184.5007,186.8088,183.6451,185.7841,3369500.0],["2026-03-02",184.3912,186.5501,183.6849,185.4756,1993100.0],["2026-03-03",183.5555,185.1772,181.1778,183.2869,2513600.0],["2026-03-04",182.3617,184.043,180.939,183.8938,2156200.0],["2026-03-05",183.4063,185.8438,181.9239,184.053,1989800.0],["2026-03-06",183.3466,183.3466,180.0436,182.1428,3040400.0],["2026-03-09",181.3071,181.516,177.0092,179.0487,3131300.0],["2026-03-10",178.1732,178.1732,172.9302,173.1093,2667200.0],["2026-03-11",173.4575,174.4126,170.6917,173.0794,2980900.0],["2026-03-12",172.3532,175.5169,169.9654,170.0052,3028600.0],["2026-03-13",171.9751,172.96,170.3037,171.2687,1800800.0],["2026-03-16",172.2636,173.9151,170.5226,172.8705,2183900.0],["2026-03-17",174.1041,175.7158,170.0649,171.0598,2860200.0],["2026-03-18",169.8759,171.0101,164.0459,170.1445,2257700.0],["2026-03-19",170.3734,171.4976,168.9308,170.0351,3052600.0],["2026-03-20",171.9254,175.9944,170.5027,175.5766,9676400.0],["2026-03-23",175.5666,177.248,172.9401,172.9799,2735300.0],["2026-03-24",173.2585,173.9649,171.7861,172.2139,2810900.0],["2026-03-25",171.03,173.547,168.8711,173.3082,3821500.0],["2026-03-26",173.4774,176.1337,172.3631,173.2486,3125900.0],["2026-03-27",172.9401,173.6664,168.2741,168.304,3986300.0],["2026-03-30",169.2989,174.6812,169.2591,173.8256,3948000.0],["2026-03-31",174.0246,175.7358,170.6718,172.5621,5076700.0],["2026-04-01",171.8856,173.8554,170.7017,170.9902,2839900.0],["2026-04-02",171.0598,175.2682,170.8509,173.7161,2143700.0],["2026-04-06",174.1042,175.4174,173.5271,173.9251,2372100.0],["2026-04-07",174.2832,174.5419,171.418,171.7761,1697700.0],["2026-04-08",171.1096,175.0692,170.9802,174.91,1912500.0],["2026-04-09",173.36,174.68,172.03,173.14,2227400.0],["2026-04-10",171.74,172.01,165.06,168.15,2974700.0],["2026-04-13",168.83,173.57,168.28,173.55,2811300.0],["2026-04-14",172.49,173.84,171.76,172.85,1997700.0],["2026-04-15",173.44,175.84,172.53,174.9,2593600.0],["2026-04-16",178.19,183.45,178.1,182.57,4155000.0],["2026-04-17",181.76,182.11,175.69,175.8,3931500.0],["2026-04-20",175.95,176.59,172.87,174.59,5032800.0],["2026-04-21",175.85,179.08,175.07,179.0,3486200.0],["2026-04-22",178.31,178.85,174.2,175.5,3555800.0],["2026-04-23",174.7,175.1,172.45,174.01,3821400.0],["2026-04-24",172.41,173.25,169.62,170.1,1713500.0],["2026-04-27",169.05,173.08,169.05,170.15,3069700.0],["2026-04-28",172.37,172.85,168.87,170.82,2069600.0],["2026-04-29",170.62,171.49,169.49,170.83,2166900.0],["2026-04-30",168.36,169.64,165.71,167.71,2994200.0],["2026-05-01",168.94,171.03,166.0,166.18,2482100.0],["2026-05-04",165.6,169.03,165.0,167.87,2979100.0],["2026-05-05",167.49,167.97,165.73,167.27,2320500.0],["2026-05-06",168.18,169.0,163.81,163.9,3087700.0],["2026-05-07",162.85,167.64,162.85,166.03,2928500.0],["2026-05-08",165.54,166.75,162.5,163.25,1948100.0],["2026-05-11",162.99,164.82,161.38,161.58,4216100.0],["2026-05-12",162.57,164.89,161.06,163.39,3252200.0],["2026-05-13",161.61,162.58,158.16,159.14,2227200.0],["2026-05-14",159.38,161.98,159.22,160.02,3285000.0],["2026-05-15",161.38,163.26,160.96,161.05,3456900.0],["2026-05-18",161.24,166.08,161.24,165.98,2415200.0],["2026-05-19",167.0,169.17,164.93,166.07,2706800.0],["2026-05-20",164.39,165.42,162.45,163.38,2073400.0],["2026-05-21",162.0,165.29,160.81,165.12,2087100.0],["2026-05-22",164.79,165.89,162.88,164.11,2463700.0],["2026-05-26",162.62,163.93,161.9,161.97,2014100.0],["2026-05-27",162.13,164.52,159.96,160.59,2854500.0],["2026-05-28",160.12,161.81,159.39,159.53,2964700.0],["2026-05-29",158.81,160.82,157.74,159.97,5898700.0],["2026-06-01",159.84,162.58,159.84,162.55,2844000.0],["2026-06-02",161.71,162.7,159.05,161.39,2410000.0],["2026-06-03",160.29,161.29,156.6,157.32,4150300.0],["2026-06-04",160.79,162.89,159.63,161.26,3179500.0],["2026-06-05",163.31,166.21,162.56,165.44,3006700.0],["2026-06-08",164.45,165.09,161.67,162.52,2364500.0],["2026-06-09",161.8,166.78,161.62,165.52,1713600.0],["2026-06-10",167.06,168.82,165.66,167.15,2272500.0],["2026-06-11",167.17,168.82,166.79,168.15,2341300.0],["2026-06-12",167.89,170.15,166.76,168.68,2541600.0],["2026-06-15",167.92,167.99,165.6,166.19,2331600.0],["2026-06-16",166.53,167.44,165.81,166.78,2255100.0],["2026-06-17",165.46,169.11,163.61,164.22,2407600.0],["2026-06-18",164.96,165.0,160.68,162.41,4188300.0],["2026-06-22",162.87,164.24,160.0,160.12,2676400.0],["2026-06-23",162.07,164.66,161.8,163.84,2585400.0],["2026-06-24",164.96,166.96,163.8,165.96,1996100.0],["2026-06-25",165.24,167.07,162.01,162.23,1964100.0],["2026-06-26",164.49,169.44,162.69,169.03,6654700.0],["2026-06-29",168.19,169.01,165.38,166.71,2216000.0],["2026-06-30",164.88,167.68,163.74,166.67,2206200.0],["2026-07-01",167.18,173.5,167.18,172.14,2466200.0],["2026-07-02",172.92,178.54,171.42,178.54,2068200.0],["2026-07-06",178.13,178.13,173.2478,174.73,3094654.138852],["2026-07-07",177.81,179.81,175.91,178,1831044.712322],["2026-07-08",177.88,179.485,176.04,179.05,2325684.873936],["2026-07-09",177.48,179.75,177.03,179,2683965.926367],["2026-07-10",180,180.92,177.805,178.31,1526535.957758],["2026-07-13",180.33,182.36,179.935,181.53,1871004.677286],["2026-07-14",178.78,180.8,178.02,178.05,3233247.981778],["2026-07-15",176.65,178.52,175.09,176.22,1784599.655785],["2026-07-16",177.79,182.43,177.79,182.15,2367423.330668],["2026-07-17",183.39,186,181.15,182.18,1906317.305765],["2026-07-20",180.5,182.314,179.36,182.1,3988488.583542],["2026-07-21",186.65,189.075,181.18,181.59,2991481.89513],["2026-07-22",180,180.74,175.41,175.99,2375858.60831],["2026-07-23",176.07,176.67,174.59,176.4,3073883.85543],["2026-07-24",176.46,180.87,175.97,180.74,1938290.322248],["2026-07-27",181.28,185.045,181.2475,183.31,2124728.74914],["2026-07-28",186.89,192.38,186.455,192.19,4649164.425226],["2026-07-29",191.63,198.49,190.01,197.59,5123129.055368],["2026-07-30",193.96,195.53,188.07,191.51,3714370.296912],["2026-07-31",188.69,191.1,187.93,189.69,2545396.931382],["2026-08-03",191.06,194.1,190.892,192.84,2355793.060304],["2026-08-04",189.15,192.24,188.83,191.45,2329415.009527],["2026-08-05",192.5,192.8808,190.18,191.47,2095832.691208],["2026-08-06",192.81,193.38,190.32,193.29,1686018.737238],["2026-08-07",191.18,193.48,190.29,191.65,1688615.851954],["2026-08-10",190.88,191.78,189.325,191.14,388033.856919],["2026-08-11",189.17,192.3799,189.17,191.25,1193292.923182],["2026-08-12",188.44,190.855,188.01,188.86,1621051.335474],["2026-08-13",189.89,191.27,187.03,188.69,1516988.040541],["2026-08-14",188.68,189.86,187.03,187.82,1113027.238869]]}