{"t":"NTRS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.349,0.358,0.349,0.349,230400.0],["1980-03-18",0.349,0.352,0.3429,0.3429,493200.0],["1980-03-19",0.3429,0.352,0.3429,0.3429,72000.0],["1980-03-20",0.3429,0.352,0.3429,0.3429,97200.0],["1980-03-21",0.3429,0.349,0.3399,0.3399,198000.0],["1980-03-24",0.3399,0.349,0.3399,0.3399,230400.0],["1980-03-25",0.3399,0.349,0.3399,0.3399,64800.0],["1980-03-26",0.3399,0.349,0.3399,0.3399,28800.0],["1980-03-27",0.3399,0.3429,0.3339,0.3339,90000.0],["1980-03-28",0.3399,0.349,0.3399,0.3399,104400.0],["1980-03-31",0.346,0.355,0.346,0.346,111600.0],["1980-04-01",0.346,0.355,0.346,0.346,68400.0],["1980-04-02",0.349,0.358,0.349,0.349,68400.0],["1980-04-03",0.349,0.358,0.349,0.349,28800.0],["1980-04-07",0.349,0.358,0.349,0.349,90000.0],["1980-04-08",0.349,0.358,0.349,0.349,36000.0],["1980-04-09",0.349,0.358,0.349,0.349,133200.0],["1980-04-10",0.349,0.355,0.346,0.346,295200.0],["1980-04-11",0.346,0.355,0.346,0.346,126000.0],["1980-04-14",0.346,0.355,0.346,0.346,183600.0],["1980-04-15",0.346,0.355,0.346,0.346,7200.0],["1980-04-16",0.346,0.355,0.346,0.346,241200.0],["1980-04-17",0.349,0.358,0.349,0.349,262800.0],["1980-04-18",0.349,0.358,0.349,0.349,75600.0],["1980-04-21",0.349,0.358,0.349,0.349,36000.0],["1980-04-22",0.349,0.358,0.349,0.349,10800.0],["1980-04-23",0.355,0.364,0.355,0.355,212400.0],["1980-04-24",0.361,0.37,0.361,0.361,75600.0],["1980-04-25",0.367,0.376,0.367,0.367,90000.0],["1980-04-28",0.37,0.379,0.37,0.37,79200.0],["1980-04-29",0.373,0.3821,0.373,0.373,93600.0],["1980-04-30",0.376,0.3851,0.376,0.376,28800.0],["1980-05-01",0.379,0.3881,0.379,0.379,122400.0],["1980-05-02",0.379,0.3851,0.376,0.376,79200.0],["1980-05-05",0.4001,0.4091,0.4001,0.4001,788400.0],["1980-05-06",0.4031,0.4121,0.4031,0.4031,144000.0],["1980-05-07",0.4031,0.4121,0.4031,0.4031,72000.0],["1980-05-08",0.4151,0.4242,0.4151,0.4151,327600.0],["1980-05-09",0.4151,0.4242,0.4151,0.4151,43200.0],["1980-05-12",0.4151,0.4242,0.4151,0.4151,21600.0],["1980-05-13",0.4151,0.4242,0.4151,0.4151,154800.0],["1980-05-14",0.4151,0.4242,0.4151,0.4151,14400.0],["1980-05-15",0.4151,0.4242,0.4151,0.4151,72000.0],["1980-05-16",0.4151,0.4182,0.4091,0.4091,406800.0],["1980-05-19",0.4091,0.4182,0.4091,0.4091,7200.0],["1980-05-20",0.4091,0.4151,0.4061,0.4061,216000.0],["1980-05-21",0.4061,0.4121,0.4031,0.4031,28800.0],["1980-05-22",0.4031,0.4121,0.4031,0.4031,1357200.0],["1980-05-23",0.4091,0.4182,0.4091,0.4091,417600.0],["1980-05-27",0.4091,0.4182,0.4091,0.4091,216000.0],["1980-05-28",0.4091,0.4182,0.4091,0.4091,82800.0],["1980-05-29",0.4091,0.4121,0.4031,0.4031,43200.0],["1980-05-30",0.4031,0.4091,0.4001,0.4001,500400.0],["1980-06-02",0.4001,0.4061,0.3971,0.3971,90000.0],["1980-06-03",0.3971,0.4061,0.3971,0.3971,46800.0],["1980-06-04",0.3971,0.4031,0.3941,0.3941,61200.0],["1980-06-05",0.3971,0.4061,0.3971,0.3971,82800.0],["1980-06-06",0.3971,0.4061,0.3971,0.3971,349200.0],["1980-06-09",0.3971,0.4061,0.3971,0.3971,25200.0],["1980-06-10",0.3971,0.4061,0.3971,0.3971,64800.0],["1980-06-11",0.3971,0.4061,0.3971,0.3971,7200.0],["1980-06-12",0.3971,0.3971,0.3971,0.3971,0.0],["1980-06-13",0.4031,0.4121,0.4031,0.4031,97200.0],["1980-06-16",0.4031,0.4121,0.4031,0.4031,104400.0],["1980-06-17",0.4031,0.4121,0.4031,0.4031,28800.0],["1980-06-18",0.4031,0.4091,0.4001,0.4001,25200.0],["1980-06-19",0.4001,0.4091,0.4001,0.4001,68400.0],["1980-06-20",0.4001,0.4091,0.4001,0.4001,493200.0],["1980-06-23",0.4001,0.4061,0.3971,0.3971,212400.0],["1980-06-24",0.3971,0.4031,0.3941,0.3941,136800.0],["1980-06-25",0.3971,0.4061,0.3971,0.3971,666000.0],["1980-06-26",0.4001,0.4091,0.4001,0.4001,68400.0],["1980-06-27",0.4001,0.4061,0.3971,0.3971,252000.0],["1980-06-30",0.3971,0.4061,0.3971,0.3971,61200.0],["1980-07-01",0.3971,0.4031,0.3941,0.3941,14400.0],["1980-07-02",0.3971,0.4061,0.3971,0.3971,75600.0],["1980-07-03",0.3971,0.4061,0.3971,0.3971,36000.0],["1980-07-07",0.4001,0.4061,0.4001,0.4001,25200.0],["1980-07-08",0.4031,0.4091,0.4031,0.4031,75600.0],["1980-07-09",0.4091,0.4151,0.4091,0.4091,79200.0],["1980-07-10",0.4121,0.4182,0.4121,0.4121,68400.0],["1980-07-11",0.4121,0.4182,0.4121,0.4121,86400.0],["1980-07-14",0.4121,0.4182,0.4121,0.4121,25200.0],["1980-07-15",0.4182,0.4242,0.4182,0.4182,327600.0],["1980-07-16",0.4242,0.4272,0.4242,0.4242,187200.0],["1980-07-17",0.4272,0.4302,0.4272,0.4272,46800.0],["1980-07-18",0.4302,0.4362,0.4302,0.4302,64800.0],["1980-07-21",0.4302,0.4362,0.4302,0.4302,10800.0],["1980-07-22",0.4332,0.4362,0.4332,0.4332,79200.0],["1980-07-23",0.4302,0.4302,0.4272,0.4272,64800.0],["1980-07-24",0.4272,0.4302,0.4272,0.4272,18000.0],["1980-07-25",0.4272,0.4302,0.4242,0.4242,32400.0],["1980-07-28",0.4242,0.4272,0.4212,0.4212,39600.0],["1980-07-29",0.4272,0.4302,0.4272,0.4272,90000.0],["1980-07-30",0.4272,0.4302,0.4242,0.4242,32400.0],["1980-07-31",0.4242,0.4242,0.4242,0.4242,0.0],["1980-08-01",0.4242,0.4242,0.4242,0.4242,0.0],["1980-08-04",0.4242,0.4302,0.4242,0.4242,75600.0],["1980-08-05",0.4242,0.4242,0.4212,0.4212,43200.0],["1980-08-06",0.4212,0.4212,0.4212,0.4212,0.0],["1980-08-07",0.4212,0.4242,0.4212,0.4212,18000.0],["1980-08-08",0.4212,0.4242,0.4212,0.4212,61200.0],["1980-08-11",0.4212,0.4242,0.4212,0.4212,10800.0],["1980-08-12",0.4212,0.4272,0.4212,0.4212,25200.0],["1980-08-13",0.4212,0.4242,0.4182,0.4182,21600.0],["1980-08-14",0.4212,0.4272,0.4212,0.4212,79200.0],["1980-08-15",0.4242,0.4302,0.4242,0.4242,75600.0],["1980-08-18",0.4242,0.4302,0.4242,0.4242,10800.0],["1980-08-19",0.4242,0.4272,0.4212,0.4212,241200.0],["1980-08-20",0.4212,0.4242,0.4212,0.4212,10800.0],["1980-08-21",0.4212,0.4272,0.4212,0.4212,14400.0],["1980-08-22",0.4212,0.4272,0.4212,0.4212,10800.0],["1980-08-25",0.4212,0.4272,0.4212,0.4212,97200.0],["1980-08-26",0.4272,0.4302,0.4272,0.4272,270000.0],["1980-08-27",0.4272,0.4302,0.4242,0.4242,100800.0],["1980-08-28",0.4242,0.4272,0.4212,0.4212,68400.0],["1980-08-29",0.4212,0.4242,0.4212,0.4212,61200.0],["1980-09-02",0.4212,0.4272,0.4212,0.4212,3600.0],["1980-09-03",0.4242,0.4272,0.4242,0.4242,75600.0],["1980-09-04",0.4242,0.4272,0.4242,0.4242,50400.0],["1980-09-05",0.4242,0.4272,0.4242,0.4242,39600.0],["1980-09-08",0.4242,0.4272,0.4212,0.4212,39600.0],["1980-09-09",0.4212,0.4272,0.4212,0.4212,25200.0],["1980-09-10",0.4212,0.4272,0.4212,0.4212,21600.0],["1980-09-11",0.4212,0.4272,0.4212,0.4212,259200.0],["1980-09-12",0.4212,0.4272,0.4212,0.4212,64800.0],["1980-09-15",0.4212,0.4242,0.4212,0.4212,10800.0],["1980-09-16",0.4212,0.4242,0.4212,0.4212,43200.0],["1980-09-17",0.4212,0.4242,0.4212,0.4212,25200.0],["1980-09-18",0.4212,0.4242,0.4212,0.4212,68400.0],["1980-09-19",0.4212,0.4242,0.4182,0.4182,14400.0],["1980-09-22",0.4182,0.4212,0.4151,0.4151,118800.0],["1980-09-23",0.4151,0.4182,0.4151,0.4151,7200.0],["1980-09-24",0.4151,0.4182,0.4151,0.4151,165600.0],["1980-09-25",0.4121,0.4121,0.4061,0.4061,194400.0],["1980-09-26",0.4091,0.4151,0.4091,0.4091,216000.0],["1980-09-29",0.4091,0.4091,0.4091,0.4091,0.0],["1980-09-30",0.4091,0.4151,0.4091,0.4091,79200.0],["1980-10-01",0.4121,0.4182,0.4121,0.4121,172800.0],["1980-10-02",0.4151,0.4212,0.4151,0.4151,25200.0],["1980-10-03",0.4151,0.4212,0.4151,0.4151,97200.0],["1980-10-06",0.4151,0.4212,0.4151,0.4151,25200.0],["1980-10-07",0.4212,0.4242,0.4212,0.4212,352800.0],["1980-10-08",0.4212,0.4242,0.4212,0.4212,7200.0],["1980-10-09",0.4212,0.4242,0.4212,0.4212,28800.0],["1980-10-10",0.4212,0.4272,0.4212,0.4212,266400.0],["1980-10-13",0.4302,0.4362,0.4302,0.4302,176400.0],["1980-10-14",0.4422,0.4482,0.4422,0.4422,324000.0],["1980-10-15",0.4452,0.4512,0.4452,0.4452,36000.0],["1980-10-16",0.4573,0.4633,0.4573,0.4573,234000.0],["1980-10-17",0.4573,0.4633,0.4573,0.4573,122400.0],["1980-10-20",0.4573,0.4633,0.4573,0.4573,93600.0],["1980-10-21",0.4573,0.4603,0.4573,0.4573,14400.0],["1980-10-22",0.4573,0.4603,0.4573,0.4573,280800.0],["1980-10-23",0.4573,0.4573,0.4512,0.4512,133200.0],["1980-10-24",0.4512,0.4512,0.4452,0.4452,93600.0],["1980-10-27",0.4422,0.4422,0.4392,0.4392,201600.0],["1980-10-28",0.4392,0.4392,0.4362,0.4362,54000.0],["1980-10-29",0.4362,0.4392,0.4362,0.4362,32400.0],["1980-10-30",0.4362,0.4362,0.4302,0.4302,75600.0],["1980-10-31",0.4302,0.4332,0.4302,0.4302,14400.0],["1980-11-03",0.4302,0.4362,0.4302,0.4302,46800.0],["1980-11-05",0.4302,0.4332,0.4302,0.4302,10800.0],["1980-11-06",0.4302,0.4332,0.4302,0.4302,61200.0],["1980-11-07",0.4302,0.4332,0.4302,0.4302,763200.0],["1980-11-10",0.4302,0.4302,0.4272,0.4272,126000.0],["1980-11-11",0.4272,0.4272,0.4242,0.4242,28800.0],["1980-11-12",0.4272,0.4302,0.4272,0.4272,144000.0],["1980-11-13",0.4272,0.4302,0.4272,0.4272,10800.0],["1980-11-14",0.4272,0.4332,0.4272,0.4272,54000.0],["1980-11-17",0.4272,0.4332,0.4272,0.4272,86400.0],["1980-11-18",0.4272,0.4302,0.4272,0.4272,61200.0],["1980-11-19",0.4272,0.4302,0.4272,0.4272,28800.0],["1980-11-20",0.4272,0.4302,0.4272,0.4272,471600.0],["1980-11-21",0.4272,0.4302,0.4272,0.4272,352800.0],["1980-11-24",0.4272,0.4302,0.4272,0.4272,82800.0],["1980-11-25",0.4272,0.4302,0.4272,0.4272,108000.0],["1980-11-26",0.4272,0.4302,0.4272,0.4272,43200.0],["1980-11-28",0.4272,0.4302,0.4272,0.4272,14400.0],["1980-12-01",0.4272,0.4302,0.4272,0.4272,352800.0],["1980-12-02",0.4272,0.4302,0.4242,0.4242,399600.0],["1980-12-03",0.4242,0.4302,0.4242,0.4242,32400.0],["1980-12-04",0.4242,0.4272,0.4242,0.4242,79200.0],["1980-12-05",0.4242,0.4242,0.4182,0.4182,68400.0],["1980-12-08",0.4091,0.4091,0.4031,0.4031,165600.0],["1980-12-09",0.4031,0.4031,0.3971,0.3971,25200.0],["1980-12-10",0.3971,0.3971,0.3941,0.3941,975600.0],["1980-12-11",0.3941,0.3941,0.3881,0.3881,46800.0],["1980-12-12",0.3881,0.3881,0.3881,0.3881,0.0],["1980-12-15",0.3881,0.3881,0.3851,0.3851,43200.0],["1980-12-16",0.3851,0.3881,0.3851,0.3851,32400.0],["1980-12-17",0.3971,0.4001,0.3971,0.3971,450000.0],["1980-12-18",0.4001,0.4061,0.4001,0.4001,255600.0],["1980-12-19",0.4001,0.4061,0.4001,0.4001,32400.0],["1980-12-22",0.4031,0.4091,0.4031,0.4031,136800.0],["1980-12-23",0.4031,0.4091,0.4031,0.4031,252000.0],["1980-12-24",0.4031,0.4091,0.4031,0.4031,36000.0],["1980-12-26",0.4031,0.4091,0.4031,0.4031,82800.0],["1980-12-29",0.4031,0.4061,0.4031,0.4031,64800.0],["1980-12-30",0.4031,0.4061,0.4001,0.4001,14400.0],["1980-12-31",0.4001,0.4091,0.4001,0.4001,72000.0],["1981-01-02",0.4031,0.4091,0.4031,0.4031,7200.0],["1981-01-05",0.4212,0.4272,0.4212,0.4212,313200.0],["1981-01-06",0.4272,0.4332,0.4272,0.4272,115200.0],["1981-01-07",0.4272,0.4302,0.4242,0.4242,68400.0],["1981-01-08",0.4332,0.4392,0.4332,0.4332,136800.0],["1981-01-09",0.4392,0.4422,0.4392,0.4392,32400.0],["1981-01-12",0.4422,0.4482,0.4422,0.4422,79200.0],["1981-01-13",0.4422,0.4452,0.4422,0.4422,129600.0],["1981-01-14",0.4422,0.4452,0.4422,0.4422,554400.0],["1981-01-15",0.4422,0.4452,0.4422,0.4422,32400.0],["1981-01-16",0.4422,0.4452,0.4422,0.4422,54000.0],["1981-01-19",0.4422,0.4452,0.4392,0.4392,18000.0],["1981-01-20",0.4392,0.4422,0.4362,0.4362,32400.0],["1981-01-21",0.4362,0.4422,0.4362,0.4362,32400.0],["1981-01-22",0.4362,0.4392,0.4332,0.4332,25200.0],["1981-01-23",0.4332,0.4392,0.4332,0.4332,75600.0],["1981-01-26",0.4332,0.4392,0.4332,0.4332,43200.0],["1981-01-27",0.4362,0.4392,0.4362,0.4362,111600.0],["1981-01-28",0.4362,0.4392,0.4362,0.4362,54000.0],["1981-01-29",0.4362,0.4392,0.4362,0.4362,21600.0],["1981-01-30",0.4362,0.4392,0.4362,0.4362,14400.0],["1981-02-02",0.4362,0.4392,0.4362,0.4362,36000.0],["1981-02-03",0.4362,0.4362,0.4332,0.4332,25200.0],["1981-02-04",0.4332,0.4362,0.4302,0.4302,90000.0],["1981-02-05",0.4302,0.4362,0.4302,0.4302,39600.0],["1981-02-06",0.4302,0.4362,0.4302,0.4302,28800.0],["1981-02-09",0.4302,0.4362,0.4302,0.4302,32400.0],["1981-02-10",0.4302,0.4332,0.4272,0.4272,237600.0],["1981-02-11",0.4272,0.4332,0.4272,0.4272,54000.0],["1981-02-12",0.4272,0.4332,0.4272,0.4272,10800.0],["1981-02-13",0.4272,0.4332,0.4272,0.4272,18000.0],["1981-02-17",0.4272,0.4302,0.4242,0.4242,1036800.0],["1981-02-18",0.4272,0.4302,0.4272,0.4272,14400.0],["1981-02-19",0.4272,0.4332,0.4272,0.4272,50400.0],["1981-02-20",0.4272,0.4302,0.4272,0.4272,43200.0],["1981-02-23",0.4272,0.4302,0.4272,0.4272,18000.0],["1981-02-24",0.4272,0.4332,0.4272,0.4272,72000.0],["1981-02-25",0.4272,0.4332,0.4272,0.4272,324000.0],["1981-02-26",0.4302,0.4332,0.4302,0.4302,14400.0],["1981-02-27",0.4302,0.4332,0.4302,0.4302,57600.0],["1981-03-02",0.4302,0.4332,0.4272,0.4272,82800.0],["1981-03-03",0.4272,0.4332,0.4272,0.4272,82800.0],["1981-03-04",0.4272,0.4272,0.4242,0.4242,115200.0],["1981-03-05",0.4242,0.4272,0.4242,0.4242,18000.0],["1981-03-06",0.4242,0.4272,0.4242,0.4242,104400.0],["1981-03-09",0.4242,0.4242,0.4212,0.4212,79200.0],["1981-03-10",0.4212,0.4242,0.4212,0.4212,54000.0],["1981-03-11",0.4212,0.4242,0.4212,0.4212,252000.0],["1981-03-12",0.4302,0.4332,0.4302,0.4302,320400.0],["1981-03-13",0.4332,0.4392,0.4332,0.4332,198000.0],["1981-03-16",0.4332,0.4362,0.4302,0.4302,115200.0],["1981-03-17",0.4302,0.4362,0.4302,0.4302,97200.0],["1981-03-18",0.4302,0.4362,0.4302,0.4302,57600.0],["1981-03-19",0.4302,0.4362,0.4302,0.4302,226800.0],["1981-03-20",0.4302,0.4362,0.4302,0.4302,7200.0],["1981-03-23",0.4332,0.4392,0.4332,0.4332,226800.0],["1981-03-24",0.4362,0.4422,0.4362,0.4362,165600.0],["1981-03-25",0.4362,0.4422,0.4362,0.4362,25200.0],["1981-03-26",0.4392,0.4452,0.4392,0.4392,147600.0],["1981-03-27",0.4392,0.4452,0.4392,0.4392,36000.0],["1981-03-30",0.4422,0.4482,0.4422,0.4422,39600.0],["1981-03-31",0.4482,0.4512,0.4482,0.4482,266400.0],["1981-04-01",0.4482,0.4512,0.4482,0.4482,54000.0],["1981-04-02",0.4482,0.4512,0.4482,0.4482,180000.0],["1981-04-03",0.4482,0.4482,0.4452,0.4452,72000.0],["1981-04-06",0.4452,0.4482,0.4422,0.4422,18000.0],["1981-04-07",0.4422,0.4482,0.4422,0.4422,79200.0],["1981-04-08",0.4482,0.4512,0.4482,0.4482,194400.0],["1981-04-09",0.4482,0.4543,0.4482,0.4482,147600.0],["1981-04-10",0.4543,0.4573,0.4543,0.4543,82800.0],["1981-04-13",0.4543,0.4573,0.4512,0.4512,7200.0],["1981-04-14",0.4512,0.4543,0.4512,0.4512,183600.0],["1981-04-15",0.4512,0.4543,0.4482,0.4482,104400.0],["1981-04-16",0.4482,0.4543,0.4482,0.4482,7200.0],["1981-04-20",0.4543,0.4573,0.4543,0.4543,25200.0],["1981-04-21",0.4543,0.4573,0.4543,0.4543,36000.0],["1981-04-22",0.4543,0.4573,0.4543,0.4543,190800.0],["1981-04-23",0.4573,0.4603,0.4573,0.4573,57600.0],["1981-04-24",0.4603,0.4663,0.4603,0.4603,208800.0],["1981-04-27",0.4813,0.4843,0.4813,0.4813,273600.0],["1981-04-28",0.4813,0.4873,0.4813,0.4813,72000.0],["1981-04-29",0.4813,0.4813,0.4753,0.4753,302400.0],["1981-04-30",0.4753,0.4813,0.4753,0.4753,234000.0],["1981-05-01",0.4753,0.4813,0.4753,0.4753,108000.0],["1981-05-04",0.4753,0.4813,0.4753,0.4753,46800.0],["1981-05-05",0.4753,0.4813,0.4753,0.4753,313200.0],["1981-05-06",0.4753,0.4753,0.4753,0.4753,0.0],["1981-05-07",0.4753,0.4813,0.4753,0.4753,10800.0],["1981-05-08",0.4753,0.4813,0.4753,0.4753,46800.0],["1981-05-11",0.4753,0.4813,0.4753,0.4753,187200.0],["1981-05-12",0.4753,0.4813,0.4753,0.4753,28800.0],["1981-05-13",0.4753,0.4783,0.4753,0.4753,122400.0],["1981-05-14",0.4753,0.4783,0.4753,0.4753,3600.0],["1981-05-15",0.4753,0.4783,0.4723,0.4723,97200.0],["1981-05-18",0.4723,0.4783,0.4723,0.4723,93600.0],["1981-05-19",0.4723,0.4753,0.4693,0.4693,64800.0],["1981-05-20",0.4693,0.4753,0.4693,0.4693,14400.0],["1981-05-21",0.4693,0.4753,0.4693,0.4693,90000.0],["1981-05-22",0.4693,0.4753,0.4693,0.4693,39600.0],["1981-05-26",0.4693,0.4753,0.4693,0.4693,54000.0],["1981-05-27",0.4693,0.4753,0.4693,0.4693,50400.0],["1981-05-28",0.4723,0.4783,0.4723,0.4723,165600.0],["1981-05-29",0.4813,0.4873,0.4813,0.4813,399600.0],["1981-06-01",0.4843,0.4873,0.4843,0.4843,75600.0],["1981-06-02",0.4843,0.4873,0.4813,0.4813,39600.0],["1981-06-03",0.4813,0.4843,0.4813,0.4813,248400.0],["1981-06-04",0.4813,0.4813,0.4813,0.4813,0.0],["1981-06-05",0.4813,0.4813,0.4813,0.4813,0.0],["1981-06-08",0.4813,0.4813,0.4753,0.4753,10800.0],["1981-06-09",0.4753,0.4813,0.4753,0.4753,54000.0],["1981-06-10",0.4753,0.4813,0.4753,0.4753,36000.0],["1981-06-11",0.4753,0.4813,0.4753,0.4753,25200.0],["1981-06-12",0.4813,0.4873,0.4813,0.4813,79200.0],["1981-06-15",0.4813,0.4873,0.4813,0.4813,36000.0],["1981-06-16",0.4813,0.4873,0.4813,0.4813,25200.0],["1981-06-17",0.4813,0.4873,0.4813,0.4813,36000.0],["1981-06-18",0.4813,0.4873,0.4813,0.4813,14400.0],["1981-06-19",0.4813,0.4873,0.4813,0.4813,21600.0],["1981-06-22",0.4813,0.4843,0.4813,0.4813,68400.0],["1981-06-23",0.4843,0.4873,0.4843,0.4843,46800.0],["1981-06-24",0.4843,0.4873,0.4843,0.4843,7200.0],["1981-06-25",0.4843,0.4873,0.4843,0.4843,7200.0],["1981-06-26",0.4873,0.4904,0.4873,0.4873,72000.0],["1981-06-29",0.4873,0.4904,0.4873,0.4873,187200.0],["1981-06-30",0.4873,0.4904,0.4873,0.4873,403200.0],["1981-07-01",0.4873,0.4904,0.4873,0.4873,190800.0],["1981-07-02",0.4873,0.4904,0.4873,0.4873,237600.0],["1981-07-06",0.4873,0.4873,0.4813,0.4813,97200.0],["1981-07-07",0.4813,0.4873,0.4813,0.4813,14400.0],["1981-07-08",0.4753,0.4753,0.4693,0.4693,205200.0],["1981-07-09",0.4693,0.4753,0.4693,0.4693,126000.0],["1981-07-10",0.4693,0.4753,0.4693,0.4693,46800.0],["1981-07-13",0.4693,0.4723,0.4693,0.4693,54000.0],["1981-07-14",0.4693,0.4723,0.4693,0.4693,50400.0],["1981-07-15",0.4633,0.4633,0.4603,0.4603,118800.0],["1981-07-16",0.4603,0.4633,0.4603,0.4603,18000.0],["1981-07-17",0.4603,0.4633,0.4573,0.4573,21600.0],["1981-07-20",0.4573,0.4573,0.4512,0.4512,248400.0],["1981-07-21",0.4512,0.4543,0.4482,0.4482,104400.0],["1981-07-22",0.4482,0.4543,0.4482,0.4482,64800.0],["1981-07-23",0.4482,0.4543,0.4482,0.4482,90000.0],["1981-07-24",0.4482,0.4543,0.4482,0.4482,3600.0],["1981-07-27",0.4482,0.4543,0.4482,0.4482,10800.0],["1981-07-28",0.4482,0.4543,0.4482,0.4482,338400.0],["1981-07-29",0.4482,0.4543,0.4482,0.4482,104400.0],["1981-07-30",0.4482,0.4512,0.4452,0.4452,280800.0],["1981-07-31",0.4482,0.4512,0.4482,0.4482,43200.0],["1981-08-03",0.4482,0.4543,0.4482,0.4482,36000.0],["1981-08-04",0.4482,0.4543,0.4482,0.4482,21600.0],["1981-08-05",0.4482,0.4543,0.4482,0.4482,10800.0],["1981-08-06",0.4482,0.4543,0.4482,0.4482,21600.0],["1981-08-07",0.4482,0.4482,0.4482,0.4482,0.0],["1981-08-10",0.4482,0.4482,0.4482,0.4482,0.0],["1981-08-11",0.4482,0.4512,0.4482,0.4482,25200.0],["1981-08-12",0.4482,0.4512,0.4452,0.4452,97200.0],["1981-08-13",0.4452,0.4482,0.4452,0.4452,108000.0],["1981-08-14",0.4452,0.4482,0.4452,0.4452,54000.0],["1981-08-17",0.4452,0.4482,0.4452,0.4452,151200.0],["1981-08-18",0.4452,0.4452,0.4422,0.4422,216000.0],["1981-08-19",0.4392,0.4392,0.4332,0.4332,244800.0],["1981-08-20",0.4332,0.4362,0.4332,0.4332,18000.0],["1981-08-21",0.4332,0.4362,0.4332,0.4332,28800.0],["1981-08-24",0.4332,0.4362,0.4332,0.4332,32400.0],["1981-08-25",0.4302,0.4302,0.4242,0.4242,291600.0],["1981-08-26",0.4242,0.4242,0.4242,0.4242,0.0],["1981-08-27",0.4272,0.4302,0.4272,0.4272,14400.0],["1981-08-28",0.4302,0.4332,0.4302,0.4302,75600.0],["1981-08-31",0.4302,0.4332,0.4302,0.4302,147600.0],["1981-09-01",0.4302,0.4302,0.4242,0.4242,68400.0],["1981-09-02",0.4242,0.4272,0.4242,0.4242,172800.0],["1981-09-03",0.4242,0.4242,0.4212,0.4212,151200.0],["1981-09-04",0.4182,0.4182,0.4121,0.4121,140400.0],["1981-09-08",0.4091,0.4091,0.4031,0.4031,194400.0],["1981-09-09",0.4031,0.4091,0.4001,0.4001,64800.0],["1981-09-10",0.4031,0.4061,0.4031,0.4031,72000.0],["1981-09-11",0.4031,0.4091,0.4031,0.4031,57600.0],["1981-09-14",0.4031,0.4091,0.4031,0.4031,7200.0],["1981-09-15",0.4031,0.4091,0.4031,0.4031,345600.0],["1981-09-16",0.4031,0.4061,0.4031,0.4031,7200.0],["1981-09-17",0.4031,0.4061,0.4031,0.4031,72000.0],["1981-09-18",0.4031,0.4061,0.4001,0.4001,302400.0],["1981-09-21",0.4001,0.4061,0.4001,0.4001,306000.0],["1981-09-22",0.4001,0.4061,0.4001,0.4001,21600.0],["1981-09-23",0.4001,0.4001,0.3971,0.3971,298800.0],["1981-09-24",0.3971,0.4001,0.3971,0.3971,61200.0],["1981-09-25",0.3971,0.4001,0.3941,0.3941,75600.0],["1981-09-28",0.3941,0.3971,0.3941,0.3941,61200.0],["1981-09-29",0.3971,0.4031,0.3971,0.3971,36000.0],["1981-09-30",0.3971,0.4031,0.3971,0.3971,3600.0],["1981-10-01",0.3971,0.3971,0.3971,0.3971,0.0],["1981-10-02",0.4061,0.4091,0.4061,0.4061,147600.0],["1981-10-05",0.4061,0.4091,0.4061,0.4061,108000.0],["1981-10-06",0.4061,0.4091,0.4031,0.4031,72000.0],["1981-10-07",0.4061,0.4121,0.4061,0.4061,54000.0],["1981-10-08",0.4121,0.4151,0.4121,0.4121,54000.0],["1981-10-09",0.4212,0.4272,0.4212,0.4212,374400.0],["1981-10-12",0.4212,0.4272,0.4212,0.4212,3600.0],["1981-10-13",0.4212,0.4272,0.4212,0.4212,36000.0],["1981-10-14",0.4242,0.4302,0.4242,0.4242,39600.0],["1981-10-15",0.4242,0.4272,0.4242,0.4242,79200.0],["1981-10-16",0.4242,0.4242,0.4212,0.4212,72000.0],["1981-10-19",0.4212,0.4242,0.4212,0.4212,28800.0],["1981-10-20",0.4212,0.4242,0.4212,0.4212,10800.0],["1981-10-21",0.4212,0.4242,0.4212,0.4212,7200.0],["1981-10-22",0.4212,0.4212,0.4212,0.4212,0.0],["1981-10-23",0.4212,0.4242,0.4212,0.4212,79200.0],["1981-10-26",0.4212,0.4242,0.4212,0.4212,39600.0],["1981-10-27",0.4212,0.4242,0.4182,0.4182,18000.0],["1981-10-28",0.4182,0.4212,0.4182,0.4182,36000.0],["1981-10-29",0.4182,0.4212,0.4182,0.4182,129600.0],["1981-10-30",0.4182,0.4182,0.4182,0.4182,0.0],["1981-11-02",0.4272,0.4302,0.4272,0.4272,219600.0],["1981-11-03",0.4332,0.4392,0.4332,0.4332,144000.0],["1981-11-04",0.4392,0.4422,0.4392,0.4392,111600.0],["1981-11-05",0.4392,0.4452,0.4392,0.4392,61200.0],["1981-11-06",0.4392,0.4452,0.4392,0.4392,100800.0],["1981-11-09",0.4392,0.4452,0.4392,0.4392,82800.0],["1981-11-10",0.4422,0.4482,0.4422,0.4422,1191600.0],["1981-11-11",0.4482,0.4543,0.4482,0.4482,108000.0],["1981-11-12",0.4543,0.4573,0.4543,0.4543,421200.0],["1981-11-13",0.4543,0.4573,0.4543,0.4543,21600.0],["1981-11-16",0.4543,0.4543,0.4482,0.4482,219600.0],["1981-11-17",0.4543,0.4573,0.4543,0.4543,21600.0],["1981-11-18",0.4543,0.4543,0.4482,0.4482,108000.0],["1981-11-19",0.4482,0.4543,0.4482,0.4482,36000.0],["1981-11-20",0.4512,0.4543,0.4512,0.4512,43200.0],["1981-11-23",0.4512,0.4543,0.4512,0.4512,46800.0],["1981-11-24",0.4543,0.4573,0.4543,0.4543,32400.0],["1981-11-25",0.4543,0.4573,0.4543,0.4543,46800.0],["1981-11-27",0.4543,0.4573,0.4543,0.4543,25200.0],["1981-11-30",0.4543,0.4573,0.4543,0.4543,46800.0],["1981-12-01",0.4543,0.4573,0.4543,0.4543,194400.0],["1981-12-02",0.4543,0.4603,0.4543,0.4543,72000.0],["1981-12-03",0.4543,0.4603,0.4543,0.4543,111600.0],["1981-12-04",0.4543,0.4543,0.4482,0.4482,115200.0],["1981-12-07",0.4482,0.4543,0.4482,0.4482,25200.0],["1981-12-08",0.4482,0.4543,0.4482,0.4482,21600.0],["1981-12-09",0.4482,0.4543,0.4482,0.4482,28800.0],["1981-12-10",0.4512,0.4543,0.4512,0.4512,10800.0],["1981-12-11",0.4512,0.4543,0.4512,0.4512,32400.0],["1981-12-14",0.4482,0.4482,0.4452,0.4452,100800.0],["1981-12-15",0.4452,0.4482,0.4452,0.4452,21600.0],["1981-12-16",0.4452,0.4482,0.4452,0.4452,7200.0],["1981-12-17",0.4452,0.4452,0.4452,0.4452,0.0],["1981-12-18",0.4452,0.4482,0.4452,0.4452,57600.0],["1981-12-21",0.4452,0.4482,0.4452,0.4452,43200.0],["1981-12-22",0.4452,0.4452,0.4422,0.4422,14400.0],["1981-12-23",0.4422,0.4452,0.4422,0.4422,28800.0],["1981-12-24",0.4422,0.4452,0.4422,0.4422,18000.0],["1981-12-28",0.4452,0.4482,0.4452,0.4452,54000.0],["1981-12-29",0.4452,0.4482,0.4422,0.4422,111600.0],["1981-12-30",0.4422,0.4452,0.4422,0.4422,21600.0],["1981-12-31",0.4422,0.4422,0.4422,0.4422,0.0],["1982-01-04",0.4422,0.4482,0.4422,0.4422,10800.0],["1982-01-05",0.4422,0.4452,0.4422,0.4422,7200.0],["1982-01-06",0.4422,0.4452,0.4422,0.4422,50400.0],["1982-01-07",0.4422,0.4452,0.4422,0.4422,525600.0],["1982-01-08",0.4422,0.4452,0.4422,0.4422,61200.0],["1982-01-11",0.4422,0.4452,0.4422,0.4422,50400.0],["1982-01-12",0.4422,0.4452,0.4422,0.4422,90000.0],["1982-01-13",0.4422,0.4452,0.4422,0.4422,90000.0],["1982-01-14",0.4422,0.4452,0.4392,0.4392,108000.0],["1982-01-15",0.4392,0.4392,0.4392,0.4392,0.0],["1982-01-18",0.4392,0.4422,0.4392,0.4392,18000.0],["1982-01-19",0.4392,0.4452,0.4392,0.4392,64800.0],["1982-01-20",0.4392,0.4422,0.4362,0.4362,104400.0],["1982-01-21",0.4362,0.4422,0.4362,0.4362,18000.0],["1982-01-22",0.4362,0.4392,0.4362,0.4362,7200.0],["1982-01-25",0.4362,0.4392,0.4332,0.4332,68400.0],["1982-01-26",0.4332,0.4362,0.4302,0.4302,28800.0],["1982-01-27",0.4302,0.4362,0.4302,0.4302,32400.0],["1982-01-28",0.4332,0.4392,0.4332,0.4332,10800.0],["1982-01-29",0.4332,0.4392,0.4332,0.4332,10800.0],["1982-02-01",0.4332,0.4392,0.4332,0.4332,7200.0],["1982-02-02",0.4362,0.4422,0.4362,0.4362,82800.0],["1982-02-03",0.4392,0.4452,0.4392,0.4392,1875600.0],["1982-02-04",0.4422,0.4452,0.4422,0.4422,450000.0],["1982-02-05",0.4422,0.4422,0.4422,0.4422,0.0],["1982-02-08",0.4452,0.4482,0.4452,0.4452,266400.0],["1982-02-09",0.4452,0.4482,0.4452,0.4452,97200.0],["1982-02-10",0.4452,0.4482,0.4452,0.4452,61200.0],["1982-02-11",0.4452,0.4512,0.4452,0.4452,10800.0],["1982-02-12",0.4482,0.4543,0.4482,0.4482,122400.0],["1982-02-16",0.4482,0.4512,0.4452,0.4452,36000.0],["1982-02-17",0.4452,0.4512,0.4452,0.4452,25200.0],["1982-02-18",0.4452,0.4512,0.4452,0.4452,68400.0],["1982-02-19",0.4452,0.4482,0.4452,0.4452,226800.0],["1982-02-22",0.4452,0.4482,0.4422,0.4422,324000.0],["1982-02-23",0.4422,0.4482,0.4422,0.4422,64800.0],["1982-02-24",0.4452,0.4543,0.4452,0.4452,403200.0],["1982-02-25",0.4512,0.4543,0.4512,0.4512,104400.0],["1982-02-26",0.4512,0.4543,0.4512,0.4512,162000.0],["1982-03-01",0.4512,0.4543,0.4512,0.4512,57600.0],["1982-03-02",0.4512,0.4573,0.4512,0.4512,140400.0],["1982-03-03",0.4663,0.4693,0.4663,0.4663,284400.0],["1982-03-04",0.4663,0.4663,0.4633,0.4633,108000.0],["1982-03-05",0.4633,0.4693,0.4633,0.4633,21600.0],["1982-03-08",0.4663,0.4693,0.4663,0.4663,64800.0],["1982-03-09",0.4663,0.4663,0.4603,0.4603,129600.0],["1982-03-10",0.4603,0.4663,0.4573,0.4573,25200.0],["1982-03-11",0.4603,0.4663,0.4603,0.4603,39600.0],["1982-03-12",0.4603,0.4663,0.4603,0.4603,230400.0],["1982-03-15",0.4633,0.4663,0.4633,0.4633,201600.0],["1982-03-16",0.4633,0.4663,0.4633,0.4633,154800.0],["1982-03-17",0.4633,0.4663,0.4633,0.4633,14400.0],["1982-03-18",0.4633,0.4663,0.4603,0.4603,90000.0],["1982-03-19",0.4603,0.4663,0.4603,0.4603,25200.0],["1982-03-22",0.4633,0.4693,0.4633,0.4633,180000.0],["1982-03-23",0.4633,0.4663,0.4633,0.4633,367200.0],["1982-03-24",0.4633,0.4663,0.4633,0.4633,68400.0],["1982-03-25",0.4663,0.4723,0.4663,0.4663,93600.0],["1982-03-26",0.4843,0.4904,0.4843,0.4843,259200.0],["1982-03-29",0.4843,0.4904,0.4843,0.4843,86400.0],["1982-03-30",0.4843,0.4904,0.4843,0.4843,64800.0],["1982-03-31",0.4843,0.4904,0.4843,0.4843,291600.0],["1982-04-01",0.4843,0.4904,0.4843,0.4843,190800.0],["1982-04-02",0.4873,0.4904,0.4873,0.4873,421200.0],["1982-04-05",0.4873,0.4873,0.4813,0.4813,237600.0],["1982-04-06",0.4813,0.4843,0.4783,0.4783,10800.0],["1982-04-07",0.4783,0.4813,0.4753,0.4753,108000.0],["1982-04-08",0.4783,0.4813,0.4783,0.4783,115200.0],["1982-04-12",0.4783,0.4783,0.4753,0.4753,97200.0],["1982-04-13",0.4753,0.4783,0.4723,0.4723,126000.0],["1982-04-14",0.4723,0.4753,0.4723,0.4723,43200.0],["1982-04-15",0.4723,0.4723,0.4723,0.4723,0.0],["1982-04-16",0.4723,0.4753,0.4723,0.4723,3600.0],["1982-04-19",0.4723,0.4753,0.4723,0.4723,50400.0],["1982-04-20",0.4723,0.4753,0.4723,0.4723,108000.0],["1982-04-21",0.4753,0.4813,0.4753,0.4753,190800.0],["1982-04-22",0.4753,0.4813,0.4753,0.4753,216000.0],["1982-04-23",0.4753,0.4813,0.4753,0.4753,151200.0],["1982-04-26",0.4753,0.4813,0.4753,0.4753,61200.0],["1982-04-27",0.4753,0.4813,0.4753,0.4753,32400.0],["1982-04-28",0.4753,0.4813,0.4753,0.4753,273600.0],["1982-04-29",0.4753,0.4813,0.4753,0.4753,428400.0],["1982-04-30",0.4753,0.4813,0.4753,0.4753,14400.0],["1982-05-03",0.4783,0.4813,0.4783,0.4783,10800.0],["1982-05-04",0.4783,0.4843,0.4783,0.4783,532800.0],["1982-05-05",0.4783,0.4843,0.4783,0.4783,172800.0],["1982-05-06",0.4813,0.4873,0.4813,0.4813,338400.0],["1982-05-07",0.4813,0.4873,0.4813,0.4813,54000.0],["1982-05-10",0.4813,0.4843,0.4783,0.4783,14400.0],["1982-05-11",0.4783,0.4843,0.4783,0.4783,57600.0],["1982-05-12",0.4783,0.4843,0.4783,0.4783,14400.0],["1982-05-13",0.4783,0.4843,0.4783,0.4783,54000.0],["1982-05-14",0.4783,0.4843,0.4783,0.4783,108000.0],["1982-05-17",0.4783,0.4843,0.4783,0.4783,43200.0],["1982-05-18",0.4783,0.4813,0.4753,0.4753,154800.0],["1982-05-19",0.4783,0.4843,0.4783,0.4783,46800.0],["1982-05-20",0.4783,0.4843,0.4783,0.4783,140400.0],["1982-05-21",0.4783,0.4843,0.4783,0.4783,46800.0],["1982-05-24",0.4783,0.4813,0.4753,0.4753,82800.0],["1982-05-25",0.4753,0.4843,0.4753,0.4753,46800.0],["1982-05-26",0.4753,0.4783,0.4753,0.4753,43200.0],["1982-05-27",0.4753,0.4783,0.4753,0.4753,14400.0],["1982-05-28",0.4753,0.4813,0.4753,0.4753,64800.0],["1982-06-01",0.4753,0.4813,0.4753,0.4753,64800.0],["1982-06-02",0.4753,0.4813,0.4753,0.4753,230400.0],["1982-06-03",0.4753,0.4813,0.4753,0.4753,82800.0],["1982-06-04",0.4753,0.4753,0.4693,0.4693,36000.0],["1982-06-07",0.4693,0.4693,0.4663,0.4663,54000.0],["1982-06-08",0.4663,0.4693,0.4663,0.4663,10800.0],["1982-06-09",0.4603,0.4603,0.4543,0.4543,158400.0],["1982-06-10",0.4543,0.4603,0.4543,0.4543,108000.0],["1982-06-11",0.4543,0.4603,0.4543,0.4543,97200.0],["1982-06-14",0.4543,0.4603,0.4543,0.4543,18000.0],["1982-06-15",0.4543,0.4543,0.4543,0.4543,0.0],["1982-06-16",0.4543,0.4573,0.4512,0.4512,25200.0],["1982-06-17",0.4512,0.4573,0.4512,0.4512,72000.0],["1982-06-18",0.4482,0.4482,0.4452,0.4452,255600.0],["1982-06-21",0.4452,0.4482,0.4422,0.4422,39600.0],["1982-06-22",0.4422,0.4452,0.4422,0.4422,14400.0],["1982-06-23",0.4452,0.4482,0.4452,0.4452,187200.0],["1982-06-24",0.4452,0.4452,0.4422,0.4422,68400.0],["1982-06-25",0.4422,0.4452,0.4422,0.4422,18000.0],["1982-06-28",0.4422,0.4452,0.4422,0.4422,18000.0],["1982-06-29",0.4422,0.4452,0.4422,0.4422,25200.0],["1982-06-30",0.4452,0.4482,0.4452,0.4452,50400.0],["1982-07-01",0.4452,0.4482,0.4452,0.4452,21600.0],["1982-07-02",0.4452,0.4452,0.4392,0.4392,104400.0],["1982-07-06",0.4242,0.4242,0.4212,0.4212,403200.0],["1982-07-07",0.4061,0.4061,0.4031,0.4031,273600.0],["1982-07-08",0.4031,0.4061,0.4001,0.4001,129600.0],["1982-07-09",0.4061,0.4121,0.4061,0.4061,248400.0],["1982-07-12",0.4091,0.4121,0.4091,0.4091,244800.0],["1982-07-13",0.4091,0.4121,0.4091,0.4091,237600.0],["1982-07-14",0.4091,0.4151,0.4091,0.4091,54000.0],["1982-07-15",0.4091,0.4151,0.4091,0.4091,108000.0],["1982-07-16",0.4091,0.4151,0.4091,0.4091,18000.0],["1982-07-19",0.4091,0.4151,0.4091,0.4091,345600.0],["1982-07-20",0.4091,0.4151,0.4091,0.4091,25200.0],["1982-07-21",0.4091,0.4151,0.4091,0.4091,262800.0],["1982-07-22",0.4091,0.4182,0.4091,0.4091,54000.0],["1982-07-23",0.4091,0.4182,0.4091,0.4091,39600.0],["1982-07-26",0.4121,0.4182,0.4121,0.4121,97200.0],["1982-07-27",0.4121,0.4182,0.4121,0.4121,129600.0],["1982-07-28",0.4121,0.4182,0.4121,0.4121,136800.0],["1982-07-29",0.4121,0.4151,0.4121,0.4121,39600.0],["1982-07-30",0.4121,0.4151,0.4121,0.4121,3600.0],["1982-08-02",0.4121,0.4151,0.4121,0.4121,43200.0],["1982-08-03",0.4121,0.4151,0.4121,0.4121,72000.0],["1982-08-04",0.4121,0.4121,0.4121,0.4121,0.0],["1982-08-05",0.4121,0.4151,0.4091,0.4091,817200.0],["1982-08-06",0.4091,0.4121,0.4061,0.4061,111600.0],["1982-08-09",0.4061,0.4121,0.4061,0.4061,57600.0],["1982-08-10",0.4061,0.4121,0.4061,0.4061,79200.0],["1982-08-11",0.4061,0.4061,0.4061,0.4061,0.0],["1982-08-12",0.4061,0.4091,0.4031,0.4031,61200.0],["1982-08-13",0.4031,0.4061,0.4001,0.4001,36000.0],["1982-08-16",0.4031,0.4061,0.4031,0.4031,115200.0],["1982-08-17",0.4031,0.4061,0.4031,0.4031,61200.0],["1982-08-18",0.4091,0.4121,0.4091,0.4091,169200.0],["1982-08-19",0.4091,0.4151,0.4091,0.4091,43200.0],["1982-08-20",0.4091,0.4136,0.4091,0.4091,75600.0],["1982-08-23",0.4091,0.4151,0.4091,0.4091,50400.0],["1982-08-24",0.4151,0.4212,0.4151,0.4151,43200.0],["1982-08-25",0.4212,0.4272,0.4212,0.4212,122400.0],["1982-08-26",0.4272,0.4332,0.4272,0.4272,100800.0],["1982-08-27",0.4272,0.4332,0.4272,0.4272,25200.0],["1982-08-30",0.4272,0.4272,0.4272,0.4272,0.0],["1982-08-31",0.4332,0.4392,0.4332,0.4332,133200.0],["1982-09-01",0.4362,0.4422,0.4362,0.4362,115200.0],["1982-09-02",0.4392,0.4422,0.4392,0.4392,212400.0],["1982-09-03",0.4392,0.4422,0.4362,0.4362,370800.0],["1982-09-07",0.4392,0.4422,0.4392,0.4392,205200.0],["1982-09-08",0.4392,0.4452,0.4392,0.4392,68400.0],["1982-09-09",0.4452,0.4543,0.4452,0.4452,334800.0],["1982-09-10",0.4482,0.4543,0.4482,0.4482,324000.0],["1982-09-13",0.4512,0.4573,0.4512,0.4512,68400.0],["1982-09-14",0.4512,0.4573,0.4512,0.4512,43200.0],["1982-09-15",0.4573,0.4603,0.4573,0.4573,151200.0],["1982-09-16",0.4603,0.4663,0.4603,0.4603,165600.0],["1982-09-17",0.4663,0.4693,0.4663,0.4663,104400.0],["1982-09-20",0.4693,0.4723,0.4693,0.4693,126000.0],["1982-09-21",0.4783,0.4813,0.4783,0.4783,118800.0],["1982-09-22",0.4783,0.4783,0.4753,0.4753,270000.0],["1982-09-23",0.4753,0.4783,0.4753,0.4753,129600.0],["1982-09-24",0.4753,0.4783,0.4753,0.4753,75600.0],["1982-09-27",0.4753,0.4783,0.4723,0.4723,352800.0],["1982-09-28",0.4723,0.4753,0.4693,0.4693,212400.0],["1982-09-29",0.4693,0.4753,0.4693,0.4693,169200.0],["1982-09-30",0.4693,0.4723,0.4663,0.4663,100800.0],["1982-10-01",0.4693,0.4723,0.4693,0.4693,770400.0],["1982-10-04",0.4693,0.4723,0.4693,0.4693,252000.0],["1982-10-05",0.4693,0.4723,0.4693,0.4693,522000.0],["1982-10-06",0.4723,0.4783,0.4723,0.4723,147600.0],["1982-10-07",0.4813,0.4843,0.4813,0.4813,475200.0],["1982-10-08",0.5144,0.5174,0.5144,0.5144,874800.0],["1982-10-11",0.5204,0.5265,0.5204,0.5204,478800.0],["1982-10-12",0.5174,0.5174,0.5144,0.5144,450000.0],["1982-10-13",0.5174,0.5204,0.5174,0.5174,424800.0],["1982-10-14",0.5174,0.5204,0.5174,0.5174,82800.0],["1982-10-15",0.5174,0.5234,0.5174,0.5174,158400.0],["1982-10-18",0.5445,0.5505,0.5445,0.5445,316800.0],["1982-10-19",0.5445,0.5475,0.5445,0.5445,61200.0],["1982-10-20",0.5445,0.5475,0.5445,0.5445,100800.0],["1982-10-21",0.5505,0.5565,0.5505,0.5505,252000.0],["1982-10-22",0.5505,0.5565,0.5505,0.5505,46800.0],["1982-10-25",0.5505,0.5535,0.5475,0.5475,154800.0],["1982-10-26",0.5445,0.5445,0.5385,0.5385,162000.0],["1982-10-27",0.5415,0.5445,0.5415,0.5415,43200.0],["1982-10-28",0.5415,0.5445,0.5385,0.5385,108000.0],["1982-10-29",0.5385,0.5415,0.5385,0.5385,75600.0],["1982-11-01",0.5385,0.5445,0.5385,0.5385,25200.0],["1982-11-02",0.5445,0.5475,0.5445,0.5445,507600.0],["1982-11-03",0.5475,0.5535,0.5475,0.5475,133200.0],["1982-11-04",0.5595,0.5656,0.5595,0.5595,230400.0],["1982-11-05",0.5626,0.5656,0.5626,0.5626,72000.0],["1982-11-08",0.5626,0.5686,0.5626,0.5626,151200.0],["1982-11-09",0.5776,0.5836,0.5776,0.5776,342000.0],["1982-11-10",0.5776,0.5836,0.5776,0.5776,147600.0],["1982-11-11",0.5776,0.5806,0.5776,0.5776,36000.0],["1982-11-12",0.5806,0.5836,0.5806,0.5806,75600.0],["1982-11-15",0.5806,0.5836,0.5776,0.5776,100800.0],["1982-11-16",0.5776,0.5806,0.5746,0.5746,115200.0],["1982-11-17",0.5746,0.5806,0.5746,0.5746,36000.0],["1982-11-18",0.5746,0.5776,0.5746,0.5746,46800.0],["1982-11-19",0.5746,0.5776,0.5746,0.5746,54000.0],["1982-11-22",0.5746,0.5746,0.5686,0.5686,230400.0],["1982-11-23",0.5686,0.5746,0.5686,0.5686,122400.0],["1982-11-24",0.5686,0.5716,0.5686,0.5686,57600.0],["1982-11-26",0.5686,0.5716,0.5656,0.5656,54000.0],["1982-11-29",0.5656,0.5716,0.5656,0.5656,18000.0],["1982-11-30",0.5686,0.5716,0.5686,0.5686,82800.0],["1982-12-01",0.5686,0.5716,0.5656,0.5656,493200.0],["1982-12-02",0.5656,0.5716,0.5656,0.5656,21600.0],["1982-12-03",0.5656,0.5686,0.5656,0.5656,302400.0],["1982-12-06",0.5656,0.5656,0.5626,0.5626,75600.0],["1982-12-07",0.5626,0.5656,0.5626,0.5626,75600.0],["1982-12-08",0.5626,0.5656,0.5595,0.5595,1537200.0],["1982-12-09",0.5595,0.5626,0.5565,0.5565,1623600.0],["1982-12-10",0.5565,0.5595,0.5535,0.5535,140400.0],["1982-12-13",0.5535,0.5565,0.5505,0.5505,100800.0],["1982-12-14",0.5535,0.5565,0.5535,0.5535,18000.0],["1982-12-15",0.5535,0.5535,0.5475,0.5475,39600.0],["1982-12-16",0.5475,0.5535,0.5475,0.5475,21600.0],["1982-12-17",0.5505,0.5535,0.5505,0.5505,7200.0],["1982-12-20",0.5505,0.5505,0.5445,0.5445,43200.0],["1982-12-21",0.5445,0.5475,0.5445,0.5445,270000.0],["1982-12-22",0.5445,0.5445,0.5385,0.5385,892800.0],["1982-12-23",0.5385,0.5445,0.5385,0.5385,72000.0],["1982-12-27",0.5415,0.5445,0.5415,0.5415,111600.0],["1982-12-28",0.5415,0.5445,0.5415,0.5415,18000.0],["1982-12-29",0.5415,0.5445,0.5415,0.5415,21600.0],["1982-12-30",0.5415,0.5475,0.5415,0.5415,1148400.0],["1982-12-31",0.5415,0.5475,0.5415,0.5415,21600.0],["1983-01-03",0.5445,0.5505,0.5445,0.5445,738000.0],["1983-01-04",0.5445,0.5505,0.5445,0.5445,309600.0],["1983-01-05",0.5445,0.5505,0.5445,0.5445,39600.0],["1983-01-06",0.5475,0.5505,0.5475,0.5475,932400.0],["1983-01-07",0.5475,0.5505,0.5475,0.5475,540000.0],["1983-01-10",0.5505,0.5535,0.5505,0.5505,230400.0],["1983-01-11",0.5535,0.5565,0.5535,0.5535,183600.0],["1983-01-12",0.5505,0.5505,0.5475,0.5475,104400.0],["1983-01-13",0.5475,0.5505,0.5475,0.5475,32400.0],["1983-01-14",0.5475,0.5505,0.5475,0.5475,147600.0],["1983-01-17",0.5475,0.5505,0.5475,0.5475,43200.0],["1983-01-18",0.5475,0.5505,0.5475,0.5475,43200.0],["1983-01-19",0.5475,0.5475,0.5445,0.5445,7920000.0],["1983-01-20",0.5445,0.5475,0.5445,0.5445,288000.0],["1983-01-21",0.5445,0.5475,0.5445,0.5445,345600.0],["1983-01-24",0.5445,0.5475,0.5415,0.5415,90000.0],["1983-01-25",0.5415,0.5445,0.5385,0.5385,147600.0],["1983-01-26",0.5385,0.5385,0.5385,0.5385,0.0],["1983-01-27",0.5385,0.5445,0.5385,0.5385,147600.0],["1983-01-28",0.5385,0.5415,0.5385,0.5385,115200.0],["1983-01-31",0.5385,0.5415,0.5355,0.5355,295200.0],["1983-02-01",0.5355,0.5415,0.5355,0.5355,10800.0],["1983-02-02",0.5355,0.5385,0.5355,0.5355,140400.0],["1983-02-03",0.5355,0.5355,0.5325,0.5325,302400.0],["1983-02-04",0.5325,0.5355,0.5325,0.5325,7200.0],["1983-02-07",0.5325,0.5385,0.5325,0.5325,50400.0],["1983-02-08",0.5355,0.5385,0.5355,0.5355,320400.0],["1983-02-09",0.5355,0.5385,0.5355,0.5355,14400.0],["1983-02-10",0.5355,0.5385,0.5355,0.5355,262800.0],["1983-02-11",0.5355,0.5385,0.5355,0.5355,57600.0],["1983-02-14",0.5355,0.5385,0.5355,0.5355,158400.0],["1983-02-15",0.5385,0.5415,0.5385,0.5385,262800.0],["1983-02-16",0.5385,0.5415,0.5385,0.5385,97200.0],["1983-02-17",0.5385,0.5415,0.5385,0.5385,140400.0],["1983-02-18",0.5385,0.5445,0.5385,0.5385,709200.0],["1983-02-22",0.5415,0.5445,0.5415,0.5415,54000.0],["1983-02-23",0.5415,0.5415,0.5385,0.5385,54000.0],["1983-02-24",0.5385,0.5415,0.5385,0.5385,226800.0],["1983-02-25",0.5385,0.5445,0.5385,0.5385,61200.0],["1983-02-28",0.5385,0.5445,0.5385,0.5385,1515600.0],["1983-03-01",0.5385,0.5415,0.5385,0.5385,14400.0],["1983-03-02",0.5445,0.5475,0.5445,0.5445,2451600.0],["1983-03-03",0.5475,0.5535,0.5475,0.5475,1148400.0],["1983-03-04",0.5475,0.5475,0.5445,0.5445,133200.0],["1983-03-07",0.5475,0.5505,0.5475,0.5475,1854000.0],["1983-03-08",0.5535,0.5565,0.5535,0.5535,734400.0],["1983-03-09",0.5565,0.5595,0.5565,0.5565,147600.0],["1983-03-10",0.5716,0.5776,0.5716,0.5716,590400.0],["1983-03-11",0.5806,0.5866,0.5806,0.5806,745200.0],["1983-03-14",0.5806,0.5866,0.5806,0.5806,1004400.0],["1983-03-15",0.5806,0.5866,0.5806,0.5806,198000.0],["1983-03-16",0.5836,0.5866,0.5836,0.5836,507600.0],["1983-03-17",0.5926,0.5956,0.5926,0.5926,2383200.0],["1983-03-18",0.5987,0.6047,0.5987,0.5987,838800.0],["1983-03-21",0.6107,0.6137,0.6107,0.6107,230400.0],["1983-03-22",0.6317,0.6378,0.6317,0.6317,356400.0],["1983-03-23",0.6347,0.6408,0.6347,0.6347,165600.0],["1983-03-24",0.6378,0.6408,0.6378,0.6378,144000.0],["1983-03-25",0.6438,0.6468,0.6438,0.6438,511200.0],["1983-03-28",0.6438,0.6468,0.6438,0.6438,50400.0],["1983-03-29",0.6438,0.6468,0.6438,0.6438,61200.0],["1983-03-30",0.6558,0.6588,0.6558,0.6558,388800.0],["1983-03-31",0.6558,0.6588,0.6558,0.6558,338400.0],["1983-04-04",0.6558,0.6618,0.6558,0.6558,190800.0],["1983-04-05",0.6588,0.6648,0.6588,0.6588,309600.0],["1983-04-06",0.6588,0.6618,0.6588,0.6588,658800.0],["1983-04-07",0.6588,0.6618,0.6588,0.6588,273600.0],["1983-04-08",0.6378,0.6378,0.6347,0.6347,1990800.0],["1983-04-11",0.6347,0.6378,0.6347,0.6347,507600.0],["1983-04-12",0.6378,0.6438,0.6378,0.6378,1353600.0],["1983-04-13",0.6498,0.6558,0.6498,0.6498,673200.0],["1983-04-14",0.6528,0.6588,0.6528,0.6528,165600.0],["1983-04-15",0.6618,0.6648,0.6618,0.6618,216000.0],["1983-04-18",0.6648,0.6678,0.6648,0.6648,248400.0],["1983-04-19",0.6648,0.6708,0.6648,0.6648,115200.0],["1983-04-20",0.6678,0.6708,0.6678,0.6678,136800.0],["1983-04-21",0.6678,0.6739,0.6678,0.6678,129600.0],["1983-04-22",0.6708,0.6739,0.6708,0.6708,280800.0],["1983-04-25",0.6708,0.6739,0.6708,0.6708,302400.0],["1983-04-26",0.6708,0.6739,0.6708,0.6708,907200.0],["1983-04-27",0.6708,0.6739,0.6708,0.6708,57600.0],["1983-04-28",0.6739,0.6769,0.6739,0.6739,122400.0],["1983-04-29",0.6769,0.6799,0.6769,0.6769,216000.0],["1983-05-02",0.6829,0.6859,0.6829,0.6829,111600.0],["1983-05-03",0.6829,0.6889,0.6829,0.6829,223200.0],["1983-05-04",0.6829,0.6859,0.6829,0.6829,212400.0],["1983-05-05",0.6829,0.6889,0.6829,0.6829,349200.0],["1983-05-06",0.6829,0.6859,0.6799,0.6799,1083600.0],["1983-05-09",0.6769,0.6769,0.6739,0.6739,842400.0],["1983-05-10",0.6739,0.6769,0.6739,0.6739,72000.0],["1983-05-11",0.6739,0.6769,0.6739,0.6739,460800.0],["1983-05-12",0.6739,0.6769,0.6739,0.6739,565200.0],["1983-05-13",0.6739,0.6769,0.6739,0.6739,144000.0],["1983-05-16",0.6739,0.6769,0.6739,0.6739,201600.0],["1983-05-17",0.6739,0.6769,0.6739,0.6739,370800.0],["1983-05-18",0.6739,0.6769,0.6739,0.6739,25200.0],["1983-05-19",0.6739,0.6769,0.6739,0.6739,43200.0],["1983-05-20",0.6739,0.6769,0.6739,0.6739,75600.0],["1983-05-23",0.6739,0.6769,0.6739,0.6739,3600.0],["1983-05-24",0.6739,0.6769,0.6739,0.6739,79200.0],["1983-05-25",0.6739,0.6769,0.6739,0.6739,162000.0],["1983-05-26",0.6739,0.6769,0.6739,0.6739,43200.0],["1983-05-27",0.6769,0.6829,0.6769,0.6769,406800.0],["1983-05-31",0.6799,0.6829,0.6799,0.6799,86400.0],["1983-06-01",0.6799,0.6829,0.6799,0.6799,475200.0],["1983-06-02",0.6799,0.6829,0.6799,0.6799,64800.0],["1983-06-03",0.6829,0.6859,0.6829,0.6829,133200.0],["1983-06-06",0.6829,0.6829,0.6769,0.6769,144000.0],["1983-06-07",0.6769,0.6829,0.6769,0.6769,532800.0],["1983-06-08",0.6769,0.6829,0.6769,0.6769,594000.0],["1983-06-09",0.6769,0.6829,0.6769,0.6769,90000.0],["1983-06-10",0.6769,0.6829,0.6769,0.6769,97200.0],["1983-06-13",0.6769,0.6829,0.6769,0.6769,363600.0],["1983-06-14",0.6829,0.6859,0.6829,0.6829,349200.0],["1983-06-15",0.6889,0.6919,0.6889,0.6889,201600.0],["1983-06-16",0.6949,0.7009,0.6949,0.6949,126000.0],["1983-06-17",0.6979,0.7039,0.6979,0.6979,118800.0],["1983-06-20",0.7009,0.7069,0.7009,0.7009,151200.0],["1983-06-21",0.7039,0.7069,0.7039,0.7039,82800.0],["1983-06-22",0.7039,0.7069,0.7039,0.7039,1342800.0],["1983-06-23",0.7039,0.7069,0.7039,0.7039,554400.0],["1983-06-24",0.7039,0.7069,0.7039,0.7039,846000.0],["1983-06-27",0.7039,0.7069,0.7039,0.7039,306000.0],["1983-06-28",0.7039,0.7069,0.7039,0.7039,471600.0],["1983-06-29",0.7039,0.7069,0.7039,0.7039,374400.0],["1983-06-30",0.7039,0.7069,0.7039,0.7039,244800.0],["1983-07-01",0.7039,0.7069,0.7039,0.7039,518400.0],["1983-07-05",0.7039,0.7069,0.7039,0.7039,180000.0],["1983-07-06",0.7039,0.7069,0.7039,0.7039,140400.0],["1983-07-07",0.7039,0.71,0.7039,0.7039,72000.0],["1983-07-08",0.7039,0.71,0.7039,0.7039,370800.0],["1983-07-11",0.7039,0.71,0.7039,0.7039,1177200.0],["1983-07-12",0.7039,0.7069,0.7039,0.7039,190800.0],["1983-07-13",0.7039,0.7069,0.7039,0.7039,54000.0],["1983-07-14",0.7039,0.7069,0.7039,0.7039,18000.0],["1983-07-15",0.7039,0.7069,0.7039,0.7039,7200.0],["1983-07-18",0.7039,0.7069,0.7039,0.7039,450000.0],["1983-07-19",0.7039,0.7069,0.7039,0.7039,302400.0],["1983-07-20",0.7039,0.7069,0.7039,0.7039,302400.0],["1983-07-21",0.7039,0.7069,0.7039,0.7039,176400.0],["1983-07-22",0.7039,0.7069,0.7039,0.7039,403200.0],["1983-07-25",0.7039,0.7069,0.7039,0.7039,1184400.0],["1983-07-26",0.7039,0.7069,0.7039,0.7039,590400.0],["1983-07-27",0.7039,0.7069,0.7039,0.7039,381600.0],["1983-07-28",0.7039,0.7039,0.7039,0.7039,0.0],["1983-07-29",0.7039,0.7069,0.7039,0.7039,86400.0],["1983-08-01",0.7039,0.7069,0.7039,0.7039,396000.0],["1983-08-02",0.7039,0.7069,0.7039,0.7039,172800.0],["1983-08-03",0.71,0.716,0.71,0.71,208800.0],["1983-08-04",0.71,0.716,0.71,0.71,237600.0],["1983-08-05",0.71,0.716,0.71,0.71,428400.0],["1983-08-08",0.71,0.716,0.71,0.71,61200.0],["1983-08-09",0.719,0.722,0.719,0.719,370800.0],["1983-08-10",0.719,0.722,0.719,0.719,133200.0],["1983-08-11",0.719,0.722,0.719,0.719,18000.0],["1983-08-12",0.719,0.722,0.719,0.719,50400.0],["1983-08-15",0.719,0.722,0.716,0.716,144000.0],["1983-08-16",0.716,0.719,0.716,0.716,3348000.0],["1983-08-17",0.716,0.722,0.716,0.716,277200.0],["1983-08-18",0.716,0.722,0.716,0.716,442800.0],["1983-08-19",0.716,0.722,0.716,0.716,97200.0],["1983-08-22",0.716,0.722,0.716,0.716,21600.0],["1983-08-23",0.716,0.722,0.716,0.716,39600.0],["1983-08-24",0.716,0.719,0.716,0.716,208800.0],["1983-08-25",0.716,0.719,0.716,0.716,162000.0],["1983-08-26",0.716,0.719,0.716,0.716,266400.0],["1983-08-29",0.716,0.719,0.716,0.716,144000.0],["1983-08-30",0.716,0.719,0.716,0.716,108000.0],["1983-08-31",0.716,0.719,0.716,0.716,313200.0],["1983-09-01",0.716,0.722,0.716,0.716,500400.0],["1983-09-02",0.716,0.722,0.716,0.716,104400.0],["1983-09-06",0.725,0.728,0.725,0.725,633600.0],["1983-09-07",0.725,0.725,0.722,0.722,108000.0],["1983-09-08",0.722,0.725,0.722,0.722,36000.0],["1983-09-09",0.722,0.728,0.722,0.722,75600.0],["1983-09-12",0.722,0.728,0.722,0.722,241200.0],["1983-09-13",0.725,0.728,0.725,0.725,1083600.0],["1983-09-14",0.725,0.728,0.725,0.725,1288800.0],["1983-09-15",0.725,0.728,0.725,0.725,673200.0],["1983-09-16",0.728,0.731,0.728,0.728,504000.0],["1983-09-19",0.728,0.731,0.728,0.728,349200.0],["1983-09-20",0.728,0.734,0.728,0.728,435600.0],["1983-09-21",0.728,0.734,0.728,0.728,446400.0],["1983-09-22",0.7491,0.7521,0.7491,0.7491,277200.0],["1983-09-23",0.7671,0.7731,0.7671,0.7671,478800.0],["1983-09-26",0.7671,0.7701,0.7671,0.7671,46800.0],["1983-09-27",0.7671,0.7731,0.7671,0.7671,972000.0],["1983-09-28",0.7701,0.7731,0.7701,0.7701,396000.0],["1983-09-29",0.7701,0.7761,0.7701,0.7701,39600.0],["1983-09-30",0.7701,0.7701,0.7671,0.7671,302400.0],["1983-10-03",0.7671,0.7701,0.7671,0.7671,93600.0],["1983-10-04",0.7671,0.7701,0.7671,0.7671,32400.0],["1983-10-05",0.7701,0.7761,0.7701,0.7701,666000.0],["1983-10-06",0.7701,0.7731,0.7701,0.7701,349200.0],["1983-10-07",0.7701,0.7731,0.7701,0.7701,82800.0],["1983-10-10",0.7701,0.7731,0.7701,0.7701,342000.0],["1983-10-11",0.7701,0.7731,0.7701,0.7701,86400.0],["1983-10-12",0.7701,0.7701,0.7671,0.7671,133200.0],["1983-10-13",0.7671,0.7671,0.7641,0.7641,115200.0],["1983-10-14",0.7641,0.7671,0.7641,0.7641,50400.0],["1983-10-17",0.7641,0.7671,0.7641,0.7641,36000.0],["1983-10-18",0.7641,0.7671,0.7641,0.7641,126000.0],["1983-10-19",0.7641,0.7671,0.7611,0.7611,309600.0],["1983-10-20",0.7611,0.7641,0.7611,0.7611,151200.0],["1983-10-21",0.7551,0.7551,0.7491,0.7491,547200.0],["1983-10-24",0.737,0.737,0.734,0.734,410400.0],["1983-10-25",0.734,0.737,0.734,0.734,378000.0],["1983-10-26",0.734,0.737,0.734,0.734,489600.0],["1983-10-27",0.734,0.737,0.734,0.734,7200.0],["1983-10-28",0.734,0.734,0.731,0.731,536400.0],["1983-10-31",0.731,0.734,0.731,0.731,46800.0],["1983-11-01",0.731,0.737,0.731,0.731,79200.0],["1983-11-02",0.731,0.734,0.731,0.731,144000.0],["1983-11-03",0.731,0.734,0.731,0.731,115200.0],["1983-11-04",0.731,0.734,0.728,0.728,64800.0],["1983-11-07",0.728,0.731,0.725,0.725,759600.0],["1983-11-08",0.725,0.731,0.725,0.725,230400.0],["1983-11-09",0.725,0.728,0.725,0.725,104400.0],["1983-11-10",0.725,0.728,0.722,0.722,201600.0],["1983-11-11",0.722,0.725,0.722,0.722,75600.0],["1983-11-14",0.722,0.722,0.719,0.719,61200.0],["1983-11-15",0.719,0.722,0.719,0.719,1389600.0],["1983-11-16",0.719,0.725,0.719,0.719,212400.0],["1983-11-17",0.719,0.722,0.719,0.719,1951200.0],["1983-11-18",0.719,0.722,0.719,0.719,158400.0],["1983-11-21",0.719,0.722,0.719,0.719,1080000.0],["1983-11-22",0.719,0.722,0.719,0.719,1620000.0],["1983-11-23",0.722,0.725,0.722,0.722,507600.0],["1983-11-25",0.722,0.722,0.719,0.719,565200.0],["1983-11-28",0.719,0.722,0.719,0.719,46800.0],["1983-11-29",0.722,0.725,0.722,0.722,1411200.0],["1983-11-30",0.725,0.728,0.725,0.725,1036800.0],["1983-12-01",0.725,0.728,0.725,0.725,907200.0],["1983-12-02",0.725,0.728,0.725,0.725,154800.0],["1983-12-05",0.725,0.725,0.722,0.722,50400.0],["1983-12-06",0.722,0.725,0.722,0.722,205200.0],["1983-12-07",0.722,0.725,0.722,0.722,36000.0],["1983-12-08",0.722,0.725,0.722,0.722,478800.0],["1983-12-09",0.722,0.725,0.722,0.722,43200.0],["1983-12-12",0.722,0.725,0.722,0.722,108000.0],["1983-12-13",0.722,0.725,0.722,0.722,111600.0],["1983-12-14",0.722,0.725,0.722,0.722,32400.0],["1983-12-15",0.722,0.728,0.722,0.722,111600.0],["1983-12-16",0.722,0.725,0.722,0.722,241200.0],["1983-12-19",0.722,0.725,0.722,0.722,3600.0],["1983-12-20",0.722,0.725,0.722,0.722,230400.0],["1983-12-21",0.722,0.725,0.722,0.722,4273200.0],["1983-12-22",0.722,0.725,0.722,0.722,82800.0],["1983-12-23",0.722,0.725,0.722,0.722,111600.0],["1983-12-27",0.722,0.725,0.722,0.722,248400.0],["1983-12-28",0.722,0.725,0.722,0.722,219600.0],["1983-12-29",0.722,0.725,0.722,0.722,10800.0],["1983-12-30",0.722,0.725,0.722,0.722,3600.0],["1984-01-03",0.722,0.725,0.722,0.722,122400.0],["1984-01-04",0.722,0.725,0.722,0.722,586800.0],["1984-01-05",0.722,0.725,0.722,0.722,244800.0],["1984-01-06",0.725,0.731,0.725,0.725,190800.0],["1984-01-09",0.725,0.728,0.725,0.725,46800.0],["1984-01-10",0.725,0.728,0.725,0.725,61200.0],["1984-01-11",0.725,0.728,0.725,0.725,18000.0],["1984-01-12",0.725,0.728,0.725,0.725,72000.0],["1984-01-13",0.725,0.728,0.725,0.725,406800.0],["1984-01-16",0.725,0.728,0.725,0.725,36000.0],["1984-01-17",0.725,0.728,0.725,0.725,43200.0],["1984-01-18",0.725,0.728,0.725,0.725,61200.0],["1984-01-19",0.725,0.728,0.725,0.725,169200.0],["1984-01-20",0.725,0.728,0.725,0.725,90000.0],["1984-01-23",0.725,0.728,0.725,0.725,90000.0],["1984-01-24",0.725,0.728,0.725,0.725,50400.0],["1984-01-25",0.725,0.728,0.725,0.725,97200.0],["1984-01-26",0.725,0.728,0.725,0.725,93600.0],["1984-01-27",0.731,0.734,0.731,0.731,255600.0],["1984-01-30",0.731,0.734,0.731,0.731,154800.0],["1984-01-31",0.731,0.737,0.731,0.731,198000.0],["1984-02-01",0.734,0.74,0.734,0.734,64800.0],["1984-02-02",0.734,0.74,0.734,0.734,190800.0],["1984-02-03",0.734,0.737,0.734,0.734,86400.0],["1984-02-06",0.734,0.737,0.734,0.734,97200.0],["1984-02-07",0.734,0.737,0.731,0.731,234000.0],["1984-02-08",0.731,0.737,0.731,0.731,284400.0],["1984-02-09",0.731,0.737,0.731,0.731,176400.0],["1984-02-10",0.731,0.737,0.731,0.731,28800.0],["1984-02-13",0.731,0.734,0.728,0.728,702000.0],["1984-02-14",0.731,0.734,0.731,0.731,90000.0],["1984-02-15",0.731,0.734,0.731,0.731,68400.0],["1984-02-16",0.731,0.734,0.728,0.728,50400.0],["1984-02-17",0.728,0.734,0.728,0.728,50400.0],["1984-02-21",0.728,0.734,0.728,0.728,46800.0],["1984-02-22",0.728,0.731,0.728,0.728,457200.0],["1984-02-23",0.728,0.731,0.728,0.728,932400.0],["1984-02-24",0.728,0.731,0.728,0.728,36000.0],["1984-02-27",0.728,0.731,0.728,0.728,10800.0],["1984-02-28",0.728,0.731,0.728,0.728,144000.0],["1984-02-29",0.728,0.731,0.728,0.728,21600.0],["1984-03-01",0.728,0.731,0.728,0.728,108000.0],["1984-03-02",0.728,0.731,0.728,0.728,57600.0],["1984-03-05",0.728,0.728,0.725,0.725,79200.0],["1984-03-06",0.725,0.728,0.725,0.725,720000.0],["1984-03-07",0.725,0.728,0.725,0.725,446400.0],["1984-03-08",0.725,0.728,0.725,0.725,561600.0],["1984-03-09",0.725,0.728,0.725,0.725,46800.0],["1984-03-12",0.725,0.728,0.725,0.725,165600.0],["1984-03-13",0.725,0.728,0.725,0.725,46800.0],["1984-03-14",0.725,0.728,0.725,0.725,151200.0],["1984-03-15",0.725,0.728,0.725,0.725,39600.0],["1984-03-16",0.725,0.728,0.725,0.725,18000.0],["1984-03-19",0.725,0.728,0.725,0.725,68400.0],["1984-03-20",0.725,0.728,0.725,0.725,216000.0],["1984-03-21",0.725,0.728,0.725,0.725,154800.0],["1984-03-22",0.725,0.728,0.725,0.725,162000.0],["1984-03-23",0.725,0.728,0.725,0.725,597600.0],["1984-03-26",0.725,0.728,0.725,0.725,14400.0],["1984-03-27",0.725,0.728,0.725,0.725,118800.0],["1984-03-28",0.725,0.728,0.725,0.725,10800.0],["1984-03-29",0.725,0.728,0.725,0.725,18000.0],["1984-03-30",0.725,0.728,0.725,0.725,39600.0],["1984-04-02",0.725,0.728,0.725,0.725,90000.0],["1984-04-03",0.725,0.728,0.725,0.725,363600.0],["1984-04-04",0.725,0.728,0.725,0.725,21600.0],["1984-04-05",0.725,0.728,0.725,0.725,28800.0],["1984-04-06",0.725,0.728,0.725,0.725,111600.0],["1984-04-09",0.725,0.728,0.725,0.725,478800.0],["1984-04-10",0.725,0.725,0.725,0.725,0.0],["1984-04-11",0.725,0.728,0.725,0.725,43200.0],["1984-04-12",0.725,0.728,0.725,0.725,108000.0],["1984-04-13",0.725,0.728,0.725,0.725,82800.0],["1984-04-16",0.725,0.728,0.725,0.725,367200.0],["1984-04-17",0.725,0.728,0.725,0.725,82800.0],["1984-04-18",0.725,0.728,0.725,0.725,18000.0],["1984-04-19",0.725,0.728,0.725,0.725,259200.0],["1984-04-23",0.728,0.731,0.728,0.728,252000.0],["1984-04-24",0.728,0.731,0.728,0.728,18000.0],["1984-04-25",0.728,0.731,0.728,0.728,46800.0],["1984-04-26",0.728,0.731,0.728,0.728,194400.0],["1984-04-27",0.728,0.731,0.728,0.728,115200.0],["1984-04-30",0.728,0.731,0.728,0.728,3600.0],["1984-05-01",0.728,0.731,0.728,0.728,806400.0],["1984-05-02",0.728,0.731,0.728,0.728,133200.0],["1984-05-03",0.728,0.731,0.728,0.728,183600.0],["1984-05-04",0.728,0.731,0.728,0.728,561600.0],["1984-05-07",0.728,0.731,0.728,0.728,385200.0],["1984-05-08",0.728,0.731,0.728,0.728,28800.0],["1984-05-09",0.728,0.731,0.728,0.728,43200.0],["1984-05-10",0.728,0.731,0.728,0.728,1321200.0],["1984-05-11",0.728,0.731,0.728,0.728,61200.0],["1984-05-14",0.728,0.731,0.728,0.728,136800.0],["1984-05-15",0.728,0.731,0.728,0.728,795600.0],["1984-05-16",0.728,0.731,0.728,0.728,93600.0],["1984-05-17",0.728,0.731,0.728,0.728,208800.0],["1984-05-18",0.728,0.731,0.728,0.728,648000.0],["1984-05-21",0.728,0.731,0.728,0.728,234000.0],["1984-05-22",0.728,0.731,0.728,0.728,601200.0],["1984-05-23",0.728,0.731,0.728,0.728,698400.0],["1984-05-24",0.728,0.731,0.728,0.728,1371600.0],["1984-05-25",0.728,0.731,0.728,0.728,3229200.0],["1984-05-29",0.728,0.731,0.728,0.728,918000.0],["1984-05-30",0.728,0.731,0.728,0.728,194400.0],["1984-05-31",0.728,0.731,0.728,0.728,565200.0],["1984-06-01",0.728,0.731,0.728,0.728,309600.0],["1984-06-04",0.728,0.731,0.728,0.728,3600.0],["1984-06-05",0.728,0.728,0.722,0.722,367200.0],["1984-06-06",0.722,0.728,0.722,0.722,50400.0],["1984-06-07",0.725,0.728,0.725,0.725,122400.0],["1984-06-08",0.725,0.728,0.725,0.725,32400.0],["1984-06-11",0.725,0.728,0.725,0.725,57600.0],["1984-06-12",0.725,0.728,0.725,0.725,144000.0],["1984-06-13",0.725,0.728,0.725,0.725,147600.0],["1984-06-14",0.725,0.728,0.725,0.725,352800.0],["1984-06-15",0.725,0.728,0.722,0.722,10800.0],["1984-06-18",0.722,0.728,0.722,0.722,115200.0],["1984-06-19",0.722,0.725,0.722,0.722,244800.0],["1984-06-20",0.722,0.725,0.722,0.722,151200.0],["1984-06-21",0.722,0.725,0.722,0.722,72000.0],["1984-06-22",0.722,0.725,0.722,0.722,39600.0],["1984-06-25",0.722,0.725,0.722,0.722,7200.0],["1984-06-26",0.722,0.725,0.722,0.722,14400.0],["1984-06-27",0.722,0.725,0.722,0.722,61200.0],["1984-06-28",0.722,0.725,0.722,0.722,64800.0],["1984-06-29",0.722,0.725,0.722,0.722,39600.0],["1984-07-02",0.722,0.725,0.722,0.722,208800.0],["1984-07-03",0.722,0.725,0.722,0.722,198000.0],["1984-07-05",0.722,0.725,0.722,0.722,61200.0],["1984-07-06",0.722,0.725,0.722,0.722,75600.0],["1984-07-09",0.722,0.725,0.722,0.722,147600.0],["1984-07-10",0.722,0.725,0.722,0.722,399600.0],["1984-07-11",0.722,0.725,0.722,0.722,7200.0],["1984-07-12",0.722,0.725,0.722,0.722,61200.0],["1984-07-13",0.722,0.725,0.722,0.722,2253600.0],["1984-07-16",0.722,0.725,0.722,0.722,756000.0],["1984-07-17",0.722,0.725,0.722,0.722,198000.0],["1984-07-18",0.722,0.725,0.722,0.722,36000.0],["1984-07-19",0.722,0.725,0.722,0.722,3600.0],["1984-07-20",0.722,0.725,0.722,0.722,93600.0],["1984-07-23",0.722,0.725,0.722,0.722,237600.0],["1984-07-24",0.722,0.725,0.722,0.722,54000.0],["1984-07-25",0.722,0.725,0.722,0.722,727200.0],["1984-07-26",0.722,0.725,0.722,0.722,68400.0],["1984-07-27",0.722,0.725,0.722,0.722,306000.0],["1984-07-30",0.722,0.725,0.722,0.722,39600.0],["1984-07-31",0.722,0.725,0.722,0.722,18000.0],["1984-08-01",0.722,0.722,0.722,0.722,0.0],["1984-08-02",0.722,0.725,0.722,0.722,46800.0],["1984-08-03",0.728,0.731,0.728,0.728,187200.0],["1984-08-06",0.734,0.737,0.734,0.734,151200.0],["1984-08-07",0.737,0.74,0.737,0.737,111600.0],["1984-08-08",0.7461,0.7491,0.7461,0.7461,2386800.0],["1984-08-09",0.7461,0.7491,0.7461,0.7461,939600.0],["1984-08-10",0.7521,0.7551,0.7521,0.7521,1339200.0],["1984-08-13",0.7521,0.7551,0.7521,0.7521,57600.0],["1984-08-14",0.7551,0.7611,0.7551,0.7551,82800.0],["1984-08-15",0.7551,0.7611,0.7551,0.7551,97200.0],["1984-08-16",0.7551,0.7611,0.7551,0.7551,25200.0],["1984-08-17",0.7551,0.7551,0.7551,0.7551,0.0],["1984-08-20",0.7551,0.7611,0.7551,0.7551,64800.0],["1984-08-21",0.7551,0.7611,0.7551,0.7551,453600.0],["1984-08-22",0.7551,0.7611,0.7551,0.7551,14400.0],["1984-08-23",0.7581,0.7611,0.7581,0.7581,82800.0],["1984-08-24",0.7581,0.7581,0.7581,0.7581,0.0],["1984-08-27",0.7581,0.7611,0.7581,0.7581,3600.0],["1984-08-28",0.7581,0.7581,0.7581,0.7581,0.0],["1984-08-29",0.7581,0.7611,0.7581,0.7581,0.0],["1984-08-30",0.7581,0.7581,0.7581,0.7581,0.0],["1984-08-31",0.7581,0.7611,0.7581,0.7581,7200.0],["1984-09-04",0.7581,0.7611,0.7551,0.7551,259200.0],["1984-09-05",0.7551,0.7581,0.7551,0.7551,46800.0],["1984-09-06",0.7551,0.7581,0.7551,0.7551,75600.0],["1984-09-07",0.7551,0.7581,0.7551,0.7551,61200.0],["1984-09-10",0.7551,0.7581,0.7551,0.7551,3600.0],["1984-09-11",0.7551,0.7581,0.7551,0.7551,82800.0],["1984-09-12",0.7551,0.7581,0.7551,0.7551,39600.0],["1984-09-13",0.7551,0.7581,0.7551,0.7551,39600.0],["1984-09-14",0.7551,0.7581,0.7551,0.7551,176400.0],["1984-09-17",0.7581,0.7611,0.7581,0.7581,1432800.0],["1984-09-18",0.7611,0.7641,0.7611,0.7611,374400.0],["1984-09-19",0.7611,0.7611,0.7581,0.7581,511200.0],["1984-09-20",0.7581,0.7641,0.7581,0.7581,86400.0],["1984-09-21",0.7581,0.7641,0.7581,0.7581,187200.0],["1984-09-24",0.7581,0.7641,0.7581,0.7581,18000.0],["1984-09-25",0.7581,0.7611,0.7581,0.7581,18000.0],["1984-09-26",0.7581,0.7611,0.7581,0.7581,79200.0],["1984-09-27",0.7581,0.7641,0.7581,0.7581,144000.0],["1984-09-28",0.7581,0.7641,0.7581,0.7581,18000.0],["1984-10-01",0.7581,0.7641,0.7581,0.7581,7200.0],["1984-10-02",0.7581,0.7641,0.7581,0.7581,10800.0],["1984-10-03",0.7581,0.7581,0.7581,0.7581,0.0],["1984-10-04",0.7581,0.7671,0.7581,0.7581,61200.0],["1984-10-05",0.7611,0.7671,0.7611,0.7611,154800.0],["1984-10-08",0.7611,0.7671,0.7611,0.7611,626400.0],["1984-10-09",0.7611,0.7671,0.7611,0.7611,21600.0],["1984-10-10",0.7611,0.7641,0.7611,0.7611,61200.0],["1984-10-11",0.7611,0.7641,0.7611,0.7611,136800.0],["1984-10-12",0.7611,0.7641,0.7611,0.7611,115200.0],["1984-10-15",0.7611,0.7641,0.7611,0.7611,75600.0],["1984-10-16",0.7611,0.7641,0.7611,0.7611,28800.0],["1984-10-17",0.7611,0.7641,0.7611,0.7611,14400.0],["1984-10-18",0.7611,0.7641,0.7611,0.7611,36000.0],["1984-10-19",0.7611,0.7611,0.7611,0.7611,0.0],["1984-10-22",0.7611,0.7641,0.7611,0.7611,298800.0],["1984-10-23",0.7611,0.7641,0.7611,0.7611,86400.0],["1984-10-24",0.7611,0.7641,0.7611,0.7611,306000.0],["1984-10-25",0.7611,0.7641,0.7611,0.7611,140400.0],["1984-10-26",0.7611,0.7641,0.7611,0.7611,396000.0],["1984-10-29",0.7611,0.7641,0.7611,0.7611,72000.0],["1984-10-30",0.7611,0.7641,0.7611,0.7611,529200.0],["1984-10-31",0.7611,0.7641,0.7611,0.7611,7200.0],["1984-11-01",0.7611,0.7641,0.7611,0.7611,86400.0],["1984-11-02",0.7611,0.7641,0.7611,0.7611,212400.0],["1984-11-05",0.7611,0.7671,0.7611,0.7611,280800.0],["1984-11-06",0.7611,0.7641,0.7611,0.7611,90000.0],["1984-11-07",0.7611,0.7641,0.7611,0.7611,25200.0],["1984-11-08",0.7611,0.7641,0.7611,0.7611,32400.0],["1984-11-09",0.7611,0.7641,0.7611,0.7611,79200.0],["1984-11-12",0.7611,0.7671,0.7611,0.7611,25200.0],["1984-11-13",0.7611,0.7671,0.7611,0.7611,100800.0],["1984-11-14",0.7611,0.7671,0.7611,0.7611,442800.0],["1984-11-15",0.7611,0.7671,0.7611,0.7611,18000.0],["1984-11-16",0.7611,0.7671,0.7611,0.7611,104400.0],["1984-11-19",0.7611,0.7671,0.7611,0.7611,54000.0],["1984-11-20",0.7641,0.7701,0.7641,0.7641,93600.0],["1984-11-21",0.7671,0.7701,0.7671,0.7671,154800.0],["1984-11-23",0.7671,0.7731,0.7671,0.7671,140400.0],["1984-11-26",0.7671,0.7731,0.7671,0.7671,28800.0],["1984-11-27",0.7671,0.7731,0.7671,0.7671,10800.0],["1984-11-28",0.7671,0.7731,0.7671,0.7671,57600.0],["1984-11-29",0.7671,0.7731,0.7671,0.7671,176400.0],["1984-11-30",0.7671,0.7731,0.7671,0.7671,3600.0],["1984-12-03",0.7671,0.7731,0.7671,0.7671,64800.0],["1984-12-04",0.7671,0.7671,0.7641,0.7641,399600.0],["1984-12-05",0.7641,0.7671,0.7641,0.7641,1112400.0],["1984-12-06",0.7641,0.7671,0.7611,0.7611,61200.0],["1984-12-07",0.7611,0.7641,0.7611,0.7611,151200.0],["1984-12-10",0.7611,0.7641,0.7611,0.7611,75600.0],["1984-12-11",0.7551,0.7551,0.7521,0.7521,478800.0],["1984-12-12",0.7461,0.7461,0.743,0.743,356400.0],["1984-12-13",0.74,0.74,0.737,0.737,313200.0],["1984-12-14",0.71,0.71,0.7069,0.7069,522000.0],["1984-12-17",0.7009,0.7009,0.6979,0.6979,1227600.0],["1984-12-18",0.6799,0.6799,0.6739,0.6739,1753200.0],["1984-12-19",0.6979,0.7009,0.6979,0.6979,1162800.0],["1984-12-20",0.6979,0.7009,0.6979,0.6979,162000.0],["1984-12-21",0.6979,0.7039,0.6979,0.6979,144000.0],["1984-12-24",0.6979,0.7039,0.6979,0.6979,111600.0],["1984-12-26",0.7009,0.7069,0.7009,0.7009,104400.0],["1984-12-27",0.7039,0.71,0.7039,0.7039,226800.0],["1984-12-28",0.7069,0.713,0.7069,0.7069,1015200.0],["1984-12-31",0.71,0.716,0.71,0.71,198000.0],["1985-01-02",0.713,0.716,0.713,0.713,108000.0],["1985-01-03",0.713,0.719,0.713,0.713,28800.0],["1985-01-04",0.713,0.719,0.713,0.713,10800.0],["1985-01-07",0.713,0.719,0.713,0.713,108000.0],["1985-01-08",0.713,0.719,0.713,0.713,334800.0],["1985-01-09",0.716,0.722,0.716,0.716,385200.0],["1985-01-10",0.719,0.725,0.719,0.719,115200.0],["1985-01-11",0.719,0.725,0.719,0.719,3600.0],["1985-01-14",0.725,0.731,0.725,0.725,183600.0],["1985-01-15",0.731,0.734,0.731,0.731,1260000.0],["1985-01-16",0.734,0.737,0.734,0.734,608400.0],["1985-01-17",0.734,0.74,0.734,0.734,183600.0],["1985-01-18",0.737,0.743,0.737,0.737,79200.0],["1985-01-21",0.743,0.7461,0.743,0.743,129600.0],["1985-01-22",0.743,0.7491,0.743,0.743,363600.0],["1985-01-23",0.743,0.7461,0.74,0.74,32400.0],["1985-01-24",0.743,0.7491,0.743,0.743,93600.0],["1985-01-25",0.743,0.7461,0.74,0.74,39600.0],["1985-01-28",0.74,0.7461,0.74,0.74,21600.0],["1985-01-29",0.74,0.7461,0.74,0.74,1670400.0],["1985-01-30",0.7581,0.7611,0.7581,0.7581,1360800.0],["1985-01-31",0.7551,0.7551,0.7521,0.7521,1213200.0],["1985-02-01",0.7521,0.7551,0.7521,0.7521,327600.0],["1985-02-04",0.7521,0.7581,0.7521,0.7521,198000.0],["1985-02-05",0.7611,0.7641,0.7611,0.7611,820800.0],["1985-02-06",0.7611,0.7641,0.7611,0.7611,237600.0],["1985-02-07",0.7611,0.7641,0.7611,0.7611,295200.0],["1985-02-08",0.7611,0.7641,0.7611,0.7611,374400.0],["1985-02-11",0.7611,0.7641,0.7611,0.7611,1126800.0],["1985-02-12",0.7611,0.7641,0.7611,0.7611,396000.0],["1985-02-13",0.7611,0.7671,0.7611,0.7611,259200.0],["1985-02-14",0.7611,0.7701,0.7611,0.7611,7200.0],["1985-02-15",0.7611,0.7701,0.7611,0.7611,3600.0],["1985-02-19",0.7611,0.7701,0.7611,0.7611,18000.0],["1985-02-20",0.7641,0.7671,0.7641,0.7641,151200.0],["1985-02-21",0.7641,0.7671,0.7611,0.7611,1342800.0],["1985-02-22",0.7641,0.7701,0.7641,0.7641,97200.0],["1985-02-25",0.7641,0.7701,0.7641,0.7641,14400.0],["1985-02-26",0.7701,0.7731,0.7701,0.7701,219600.0],["1985-02-27",0.7701,0.7701,0.7701,0.7701,0.0],["1985-02-28",0.7731,0.7791,0.7731,0.7731,64800.0],["1985-03-01",0.7912,0.7972,0.7912,0.7912,241200.0],["1985-03-04",0.7912,0.7942,0.7882,0.7882,86400.0],["1985-03-05",0.7882,0.7942,0.7882,0.7882,39600.0],["1985-03-06",0.7882,0.7942,0.7882,0.7882,43200.0],["1985-03-07",0.7882,0.7942,0.7882,0.7882,25200.0],["1985-03-08",0.7882,0.7942,0.7882,0.7882,367200.0],["1985-03-11",0.7882,0.7942,0.7882,0.7882,46800.0],["1985-03-12",0.7882,0.7942,0.7882,0.7882,1317600.0],["1985-03-13",0.7942,0.7972,0.7942,0.7942,248400.0],["1985-03-14",0.7942,0.7942,0.7912,0.7912,50400.0],["1985-03-15",0.7912,0.7972,0.7912,0.7912,118800.0],["1985-03-18",0.7912,0.7972,0.7882,0.7882,255600.0],["1985-03-19",0.7882,0.7942,0.7882,0.7882,543600.0],["1985-03-20",0.7882,0.7942,0.7882,0.7882,25200.0],["1985-03-21",0.7882,0.7942,0.7882,0.7882,50400.0],["1985-03-22",0.7882,0.7942,0.7882,0.7882,3600.0],["1985-03-25",0.7882,0.7882,0.7852,0.7852,194400.0],["1985-03-26",0.7852,0.7882,0.7852,0.7852,190800.0],["1985-03-27",0.7852,0.7852,0.7822,0.7822,118800.0],["1985-03-28",0.7822,0.7822,0.7761,0.7761,129600.0],["1985-03-29",0.7761,0.7761,0.7701,0.7701,79200.0],["1985-04-01",0.7701,0.7731,0.7671,0.7671,79200.0],["1985-04-02",0.7671,0.7701,0.7641,0.7641,64800.0],["1985-04-03",0.7611,0.7611,0.7551,0.7551,1652400.0],["1985-04-04",0.7551,0.7611,0.7551,0.7551,2116800.0],["1985-04-08",0.7551,0.7551,0.7551,0.7551,0.0],["1985-04-09",0.7521,0.7521,0.7491,0.7491,4244400.0],["1985-04-10",0.7491,0.7521,0.7491,0.7491,32400.0],["1985-04-11",0.7491,0.7521,0.7491,0.7491,144000.0],["1985-04-12",0.7491,0.7521,0.7491,0.7491,93600.0],["1985-04-15",0.7491,0.7521,0.7491,0.7491,18000.0],["1985-04-16",0.7491,0.7521,0.7491,0.7491,2926800.0],["1985-04-17",0.7491,0.7521,0.7461,0.7461,230400.0],["1985-04-18",0.7461,0.7491,0.7461,0.7461,468000.0],["1985-04-19",0.7461,0.7521,0.7461,0.7461,849600.0],["1985-04-22",0.7461,0.7521,0.7461,0.7461,1116000.0],["1985-04-23",0.7491,0.7521,0.7491,0.7491,532800.0],["1985-04-24",0.7491,0.7551,0.7491,0.7491,136800.0],["1985-04-25",0.7491,0.7551,0.7491,0.7491,57600.0],["1985-04-26",0.7491,0.7551,0.7491,0.7491,54000.0],["1985-04-29",0.7491,0.7551,0.7491,0.7491,43200.0],["1985-04-30",0.7521,0.7551,0.7521,0.7521,230400.0],["1985-05-01",0.7551,0.7581,0.7551,0.7551,1882800.0],["1985-05-02",0.7551,0.7581,0.7551,0.7551,205200.0],["1985-05-03",0.7581,0.7641,0.7581,0.7581,61200.0],["1985-05-06",0.7581,0.7641,0.7581,0.7581,111600.0],["1985-05-07",0.7611,0.7671,0.7611,0.7611,540000.0],["1985-05-08",0.7641,0.7701,0.7641,0.7641,478800.0],["1985-05-09",0.7731,0.7791,0.7731,0.7731,360000.0],["1985-05-10",0.7761,0.7791,0.7761,0.7761,1648800.0],["1985-05-13",0.7791,0.7852,0.7791,0.7791,97200.0],["1985-05-14",0.7791,0.7852,0.7791,0.7791,194400.0],["1985-05-15",0.7791,0.7852,0.7791,0.7791,180000.0],["1985-05-16",0.7942,0.7972,0.7942,0.7942,327600.0],["1985-05-17",0.7942,0.8002,0.7942,0.7942,68400.0],["1985-05-20",0.8002,0.8032,0.8002,0.8002,1404000.0],["1985-05-21",0.8032,0.8062,0.8032,0.8032,2124000.0],["1985-05-22",0.8032,0.8062,0.8032,0.8032,2998800.0],["1985-05-23",0.8032,0.8062,0.8032,0.8032,327600.0],["1985-05-24",0.8032,0.8062,0.8032,0.8032,118800.0],["1985-05-28",0.8062,0.8122,0.8062,0.8062,460800.0],["1985-05-29",0.8092,0.8122,0.8092,0.8092,64800.0],["1985-05-30",0.8092,0.8122,0.8092,0.8092,61200.0],["1985-05-31",0.8092,0.8122,0.8062,0.8062,140400.0],["1985-06-03",0.8062,0.8122,0.8062,0.8062,46800.0],["1985-06-04",0.8062,0.8092,0.8062,0.8062,46800.0],["1985-06-05",0.8062,0.8122,0.8062,0.8062,392400.0],["1985-06-06",0.8062,0.8092,0.8062,0.8062,147600.0],["1985-06-07",0.8062,0.8092,0.8062,0.8062,165600.0],["1985-06-10",0.8062,0.8092,0.8062,0.8062,50400.0],["1985-06-11",0.8062,0.8122,0.8062,0.8062,122400.0],["1985-06-12",0.8092,0.8152,0.8092,0.8092,417600.0],["1985-06-13",0.8092,0.8152,0.8092,0.8092,18000.0],["1985-06-14",0.8122,0.8183,0.8122,0.8122,201600.0],["1985-06-17",0.8183,0.8243,0.8183,0.8183,316800.0],["1985-06-18",0.8243,0.8273,0.8243,0.8243,262800.0],["1985-06-19",0.8243,0.8273,0.8243,0.8243,46800.0],["1985-06-20",0.8273,0.8303,0.8273,0.8273,36000.0],["1985-06-21",0.8393,0.8423,0.8393,0.8393,489600.0],["1985-06-24",0.8393,0.8453,0.8393,0.8393,331200.0],["1985-06-25",0.8393,0.8453,0.8393,0.8393,705600.0],["1985-06-26",0.8423,0.8483,0.8423,0.8423,241200.0],["1985-06-27",0.8574,0.8604,0.8574,0.8574,320400.0],["1985-06-28",0.8574,0.8604,0.8574,0.8574,104400.0],["1985-07-01",0.8574,0.8574,0.8544,0.8544,111600.0],["1985-07-02",0.8544,0.8574,0.8544,0.8544,46800.0],["1985-07-03",0.8544,0.8604,0.8544,0.8544,205200.0],["1985-07-05",0.8574,0.8634,0.8574,0.8574,158400.0],["1985-07-08",0.8604,0.8634,0.8604,0.8604,36000.0],["1985-07-09",0.8604,0.8664,0.8604,0.8604,46800.0],["1985-07-10",0.8604,0.8664,0.8604,0.8604,28800.0],["1985-07-11",0.8604,0.8664,0.8604,0.8604,244800.0],["1985-07-12",0.8634,0.8724,0.8634,0.8634,252000.0],["1985-07-15",0.8724,0.8784,0.8724,0.8724,302400.0],["1985-07-16",0.8935,0.8995,0.8935,0.8935,496800.0],["1985-07-17",0.8965,0.8995,0.8965,0.8965,284400.0],["1985-07-18",0.8965,0.8995,0.8965,0.8965,118800.0],["1985-07-19",0.8965,0.8965,0.8905,0.8905,190800.0],["1985-07-22",0.8874,0.8874,0.8844,0.8844,93600.0],["1985-07-23",0.8814,0.8814,0.8784,0.8784,147600.0],["1985-07-24",0.8664,0.8664,0.8634,0.8634,6724800.0],["1985-07-25",0.8634,0.8664,0.8604,0.8604,252000.0],["1985-07-26",0.8604,0.8604,0.8574,0.8574,147600.0],["1985-07-29",0.8574,0.8574,0.8544,0.8544,208800.0],["1985-07-30",0.8544,0.8574,0.8513,0.8513,54000.0],["1985-07-31",0.8513,0.8574,0.8513,0.8513,1706400.0],["1985-08-01",0.8574,0.8634,0.8574,0.8574,882000.0],["1985-08-02",0.8634,0.8664,0.8634,0.8634,21600.0],["1985-08-05",0.8634,0.8664,0.8634,0.8634,43200.0],["1985-08-06",0.8634,0.8664,0.8634,0.8634,25200.0],["1985-08-07",0.8634,0.8634,0.8574,0.8574,1040400.0],["1985-08-08",0.8574,0.8634,0.8544,0.8544,82800.0],["1985-08-09",0.8544,0.8634,0.8544,0.8544,79200.0],["1985-08-12",0.8544,0.8604,0.8544,0.8544,36000.0],["1985-08-13",0.8544,0.8604,0.8544,0.8544,3092400.0],["1985-08-14",0.8574,0.8604,0.8574,0.8574,28800.0],["1985-08-15",0.8574,0.8574,0.8574,0.8574,0.0],["1985-08-16",0.8574,0.8574,0.8513,0.8513,126000.0],["1985-08-19",0.8513,0.8574,0.8513,0.8513,28800.0],["1985-08-20",0.8513,0.8574,0.8513,0.8513,86400.0],["1985-08-21",0.8513,0.8513,0.8483,0.8483,72000.0],["1985-08-22",0.8453,0.8453,0.8393,0.8393,118800.0],["1985-08-23",0.8393,0.8453,0.8393,0.8393,378000.0],["1985-08-26",0.8363,0.8363,0.8303,0.8303,140400.0],["1985-08-27",0.8303,0.8333,0.8303,0.8303,140400.0],["1985-08-28",0.8303,0.8333,0.8303,0.8303,187200.0],["1985-08-29",0.8273,0.8273,0.8243,0.8243,46800.0],["1985-08-30",0.8183,0.8183,0.8122,0.8122,284400.0],["1985-09-03",0.8183,0.8243,0.8183,0.8183,403200.0],["1985-09-04",0.8183,0.8213,0.8183,0.8183,975600.0],["1985-09-05",0.8183,0.8213,0.8183,0.8183,799200.0],["1985-09-06",0.8183,0.8213,0.8183,0.8183,39600.0],["1985-09-09",0.8183,0.8273,0.8183,0.8183,1357200.0],["1985-09-10",0.8213,0.8273,0.8213,0.8213,28800.0],["1985-09-11",0.8213,0.8243,0.8213,0.8213,3099600.0],["1985-09-12",0.8213,0.8273,0.8213,0.8213,777600.0],["1985-09-13",0.8213,0.8273,0.8213,0.8213,64800.0],["1985-09-16",0.8243,0.8273,0.8243,0.8243,457200.0],["1985-09-17",0.8243,0.8303,0.8243,0.8243,144000.0],["1985-09-18",0.8243,0.8303,0.8243,0.8243,18000.0],["1985-09-19",0.8243,0.8303,0.8243,0.8243,7200.0],["1985-09-20",0.8243,0.8333,0.8243,0.8243,68400.0],["1985-09-23",0.8303,0.8333,0.8303,0.8303,82800.0],["1985-09-24",0.8303,0.8333,0.8303,0.8303,928800.0],["1985-09-25",0.8303,0.8333,0.8303,0.8303,118800.0],["1985-09-26",0.8303,0.8303,0.8303,0.8303,0.0],["1985-09-30",0.8303,0.8333,0.8273,0.8273,36000.0],["1985-10-01",0.8273,0.8333,0.8273,0.8273,14400.0],["1985-10-02",0.8303,0.8333,0.8303,0.8303,75600.0],["1985-10-03",0.8303,0.8333,0.8303,0.8303,471600.0],["1985-10-04",0.8303,0.8333,0.8303,0.8303,3600.0],["1985-10-07",0.8303,0.8333,0.8303,0.8303,331200.0],["1985-10-08",0.8303,0.8333,0.8273,0.8273,14400.0],["1985-10-09",0.8303,0.8363,0.8303,0.8303,428400.0],["1985-10-10",0.8363,0.8393,0.8363,0.8363,172800.0],["1985-10-11",0.8423,0.8483,0.8423,0.8423,140400.0],["1985-10-14",0.8574,0.8604,0.8574,0.8574,241200.0],["1985-10-15",0.8784,0.8814,0.8784,0.8784,212400.0],["1985-10-16",0.8905,0.8965,0.8905,0.8905,205200.0],["1985-10-17",0.9085,0.9145,0.9085,0.9085,183600.0],["1985-10-18",0.9145,0.9235,0.9145,0.9145,194400.0],["1985-10-21",0.9416,0.9476,0.9416,0.9416,594000.0],["1985-10-22",0.9386,0.9386,0.9326,0.9326,442800.0],["1985-10-23",0.9326,0.9386,0.9326,0.9326,122400.0],["1985-10-24",0.9326,0.9386,0.9326,0.9326,10800.0],["1985-10-25",0.9326,0.9386,0.9326,0.9326,144000.0],["1985-10-28",0.9326,0.9386,0.9326,0.9326,201600.0],["1985-10-29",0.9326,0.9356,0.9296,0.9296,338400.0],["1985-10-30",0.9296,0.9356,0.9296,0.9296,104400.0],["1985-10-31",0.9296,0.9296,0.9235,0.9235,205200.0],["1985-11-01",0.9235,0.9296,0.9235,0.9235,205200.0],["1985-11-04",0.9235,0.9326,0.9235,0.9235,72000.0],["1985-11-05",0.9296,0.9356,0.9296,0.9296,100800.0],["1985-11-06",0.9386,0.9416,0.9386,0.9386,97200.0],["1985-11-07",0.9386,0.9446,0.9386,0.9386,187200.0],["1985-11-08",0.9446,0.9506,0.9446,0.9446,50400.0],["1985-11-11",0.9747,0.9807,0.9747,0.9747,712800.0],["1985-11-12",0.9747,0.9807,0.9747,0.9747,316800.0],["1985-11-13",0.9807,0.9837,0.9807,0.9807,172800.0],["1985-11-14",0.9807,0.9867,0.9807,0.9807,421200.0],["1985-11-15",0.9807,0.9867,0.9807,0.9807,165600.0],["1985-11-18",0.9807,0.9867,0.9807,0.9807,39600.0],["1985-11-19",0.9897,0.9957,0.9897,0.9897,194400.0],["1985-11-20",0.9957,1.0048,0.9957,0.9957,140400.0],["1985-11-21",0.9957,1.0048,0.9957,0.9957,586800.0],["1985-11-22",0.9957,1.0048,0.9957,0.9957,43200.0],["1985-11-25",0.9957,1.0048,0.9957,0.9957,32400.0],["1985-11-26",0.9957,1.0048,0.9957,0.9957,21600.0],["1985-11-27",1.0108,1.0168,1.0108,1.0108,442800.0],["1985-11-29",1.0168,1.0228,1.0168,1.0168,212400.0],["1985-12-02",1.0198,1.0258,1.0198,1.0198,7200.0],["1985-12-03",1.0198,1.0258,1.0198,1.0258,46800.0],["1985-12-04",1.0258,1.0258,1.0198,1.0258,57600.0],["1985-12-05",1.0258,1.0258,1.0198,1.0198,82800.0],["1985-12-06",1.0258,1.0258,1.0258,1.0258,18000.0],["1985-12-09",1.0258,1.0258,1.0198,1.0198,18000.0],["1985-12-10",1.0198,1.0228,1.0138,1.0228,97200.0],["1985-12-11",1.0228,1.0228,1.0168,1.0228,54000.0],["1985-12-12",1.0228,1.0228,1.0228,1.0228,32400.0],["1985-12-13",1.0228,1.0228,1.0168,1.0228,86400.0],["1985-12-16",1.0228,1.0228,1.0168,1.0228,190800.0],["1985-12-17",1.0228,1.0228,1.0198,1.0228,72000.0],["1985-12-18",1.0228,1.0228,1.0168,1.0168,43200.0],["1985-12-19",1.0168,1.0198,1.0168,1.0168,86400.0],["1985-12-20",1.0168,1.0198,1.0138,1.0168,622800.0],["1985-12-23",1.0168,1.0168,1.0138,1.0168,248400.0],["1985-12-24",1.0168,1.0198,1.0138,1.0198,54000.0],["1985-12-26",1.0198,1.0198,1.0168,1.0198,676800.0],["1985-12-27",1.0228,1.0228,1.0228,1.0228,64800.0],["1985-12-30",1.0228,1.0258,1.0198,1.0258,194400.0],["1985-12-31",1.0258,1.0288,1.0198,1.0198,356400.0],["1986-01-02",1.0198,1.0288,1.0198,1.0198,28800.0],["1986-01-03",1.0198,1.0288,1.0198,1.0288,489600.0],["1986-01-06",1.0288,1.0288,1.0228,1.0228,64800.0],["1986-01-07",1.0288,1.0349,1.0288,1.0318,349200.0],["1986-01-08",1.0349,1.0469,1.0349,1.0469,1836000.0],["1986-01-09",1.0469,1.077,1.0379,1.074,781200.0],["1986-01-10",1.08,1.1071,1.08,1.098,464400.0],["1986-01-13",1.1071,1.1131,1.1071,1.1101,572400.0],["1986-01-14",1.1101,1.1131,1.086,1.086,410400.0],["1986-01-15",1.086,1.086,1.086,1.086,205200.0],["1986-01-16",1.089,1.092,1.089,1.089,288000.0],["1986-01-17",1.095,1.098,1.095,1.095,39600.0],["1986-01-20",1.095,1.098,1.092,1.095,414000.0],["1986-01-21",1.095,1.101,1.095,1.095,68400.0],["1986-01-22",1.095,1.101,1.095,1.095,140400.0],["1986-01-23",1.095,1.101,1.095,1.101,356400.0],["1986-01-24",1.101,1.101,1.095,1.095,219600.0],["1986-01-27",1.095,1.101,1.095,1.095,1011600.0],["1986-01-28",1.095,1.101,1.095,1.101,345600.0],["1986-01-29",1.101,1.104,1.098,1.098,489600.0],["1986-01-30",1.098,1.101,1.098,1.098,28800.0],["1986-01-31",1.098,1.104,1.095,1.0965,154800.0],["1986-02-03",1.0965,1.101,1.095,1.101,104400.0],["1986-02-04",1.101,1.101,1.095,1.095,136800.0],["1986-02-05",1.098,1.104,1.098,1.098,604800.0],["1986-02-06",1.098,1.104,1.098,1.101,68400.0],["1986-02-07",1.1071,1.1071,1.1071,1.1071,18000.0],["1986-02-10",1.1071,1.1071,1.101,1.101,46800.0],["1986-02-11",1.101,1.1071,1.101,1.104,46800.0],["1986-02-12",1.104,1.104,1.101,1.101,140400.0],["1986-02-13",1.101,1.104,1.101,1.101,133200.0],["1986-02-14",1.101,1.104,1.098,1.101,1155600.0],["1986-02-18",1.101,1.1161,1.101,1.1101,856800.0],["1986-02-19",1.1101,1.1101,1.101,1.104,597600.0],["1986-02-20",1.104,1.1101,1.101,1.1101,115200.0],["1986-02-21",1.1101,1.1101,1.104,1.1101,738000.0],["1986-02-24",1.1101,1.1101,1.104,1.104,147600.0],["1986-02-25",1.104,1.1101,1.104,1.104,104400.0],["1986-02-26",1.104,1.1071,1.101,1.101,36000.0],["1986-02-27",1.104,1.1071,1.104,1.1071,61200.0],["1986-02-28",1.1071,1.1071,1.101,1.1071,525600.0],["1986-03-03",1.104,1.104,1.098,1.101,457200.0],["1986-03-04",1.101,1.104,1.101,1.101,1929600.0],["1986-03-05",1.101,1.104,1.101,1.104,140400.0],["1986-03-06",1.104,1.104,1.101,1.104,475200.0],["1986-03-07",1.104,1.104,1.101,1.104,169200.0],["1986-03-10",1.104,1.104,1.101,1.101,14400.0],["1986-03-11",1.101,1.104,1.101,1.104,223200.0],["1986-03-12",1.104,1.1101,1.101,1.101,781200.0],["1986-03-13",1.101,1.1101,1.101,1.101,129600.0],["1986-03-14",1.104,1.1161,1.104,1.1101,1087200.0],["1986-03-17",1.1101,1.1101,1.1101,1.1101,97200.0],["1986-03-18",1.1101,1.1161,1.1101,1.1161,1656000.0],["1986-03-19",1.1161,1.1161,1.1101,1.1161,561600.0],["1986-03-20",1.1161,1.1191,1.1101,1.1161,2948400.0],["1986-03-21",1.1161,1.1191,1.1101,1.1191,892800.0],["1986-03-24",1.1131,1.1131,1.1101,1.1101,108000.0],["1986-03-25",1.1101,1.1161,1.1101,1.1161,190800.0],["1986-03-26",1.1161,1.1161,1.1101,1.1161,601200.0],["1986-03-27",1.1161,1.1462,1.1101,1.1432,446400.0],["1986-03-31",1.1522,1.2304,1.1522,1.2304,590400.0],["1986-04-01",1.2304,1.2334,1.2274,1.2274,388800.0],["1986-04-02",1.2274,1.2274,1.2214,1.2244,374400.0],["1986-04-03",1.2244,1.2274,1.2154,1.2214,198000.0],["1986-04-04",1.2123,1.2123,1.2033,1.2033,504000.0],["1986-04-07",1.2033,1.2154,1.2033,1.2033,122400.0],["1986-04-08",1.2033,1.2093,1.2033,1.2033,223200.0],["1986-04-09",1.2033,1.2093,1.2003,1.2093,36000.0],["1986-04-10",1.2093,1.2153,1.2093,1.2153,43200.0],["1986-04-11",1.2154,1.2214,1.2093,1.2093,136800.0],["1986-04-14",1.2138,1.2695,1.2138,1.2695,514800.0],["1986-04-15",1.2695,1.2695,1.2575,1.2695,75600.0],["1986-04-16",1.2695,1.2695,1.2635,1.2635,273600.0],["1986-04-17",1.2635,1.2695,1.2575,1.2635,97200.0],["1986-04-18",1.2635,1.2755,1.2635,1.2665,385200.0],["1986-04-21",1.2665,1.2755,1.2605,1.2605,68400.0],["1986-04-22",1.2635,1.2755,1.2635,1.2665,219600.0],["1986-04-23",1.2665,1.2755,1.2635,1.2755,126000.0],["1986-04-24",1.2755,1.2755,1.2635,1.2665,1072800.0],["1986-04-25",1.2665,1.2755,1.2635,1.2635,25200.0],["1986-04-28",1.2635,1.2695,1.2545,1.2545,1764000.0],["1986-04-29",1.2545,1.2575,1.2514,1.2514,133200.0],["1986-04-30",1.2515,1.2515,1.2334,1.2334,255600.0],["1986-05-01",1.2545,1.2545,1.2184,1.2545,114000.0],["1986-05-02",1.2545,1.2545,1.2274,1.2274,164400.0],["1986-05-05",1.2274,1.2454,1.2274,1.2274,97200.0],["1986-05-06",1.2274,1.2364,1.2274,1.2274,349200.0],["1986-05-07",1.2274,1.2364,1.2274,1.2364,61200.0],["1986-05-08",1.2364,1.2454,1.2274,1.2454,524400.0],["1986-05-09",1.2454,1.2545,1.2454,1.2545,13200.0],["1986-05-12",1.2545,1.2635,1.2364,1.2454,15600.0],["1986-05-13",1.2454,1.2545,1.2454,1.2454,87600.0],["1986-05-14",1.2454,1.2545,1.2454,1.2454,27600.0],["1986-05-15",1.2454,1.2635,1.2454,1.2545,262800.0],["1986-05-16",1.2545,1.2635,1.2545,1.2545,276000.0],["1986-05-19",1.2635,1.2725,1.2635,1.2725,427200.0],["1986-05-20",1.2725,1.2815,1.2635,1.2815,262800.0],["1986-05-21",1.2815,1.2906,1.2815,1.2815,243600.0],["1986-05-22",1.2815,1.2996,1.2815,1.2815,78000.0],["1986-05-23",1.2906,1.3086,1.2906,1.3086,2400.0],["1986-05-27",1.3086,1.4259,1.2996,1.4259,867600.0],["1986-05-28",1.435,1.4801,1.435,1.462,1454400.0],["1986-05-29",1.462,1.4801,1.462,1.462,387600.0],["1986-05-30",1.462,1.4711,1.462,1.462,120000.0],["1986-06-02",1.462,1.4801,1.462,1.4801,444000.0],["1986-06-03",1.4801,1.4801,1.462,1.4801,787200.0],["1986-06-04",1.4801,1.4801,1.462,1.4801,1384800.0],["1986-06-05",1.4801,1.4801,1.4801,1.4801,78000.0],["1986-06-06",1.4801,1.4891,1.4711,1.4801,572400.0],["1986-06-09",1.4801,1.4891,1.4801,1.4801,277200.0],["1986-06-10",1.4801,1.4891,1.462,1.4711,991200.0],["1986-06-11",1.4711,1.4891,1.4711,1.4891,218400.0],["1986-06-12",1.4891,1.4891,1.4711,1.4801,369600.0],["1986-06-13",1.4801,1.4801,1.4711,1.4801,45600.0],["1986-06-16",1.4711,1.4711,1.444,1.462,187200.0],["1986-06-17",1.462,1.4801,1.453,1.453,732000.0],["1986-06-18",1.453,1.462,1.3808,1.4079,382800.0],["1986-06-19",1.4079,1.435,1.3898,1.435,135600.0],["1986-06-20",1.435,1.435,1.4169,1.4214,382800.0],["1986-06-23",1.4214,1.462,1.4169,1.4575,722400.0],["1986-06-24",1.4575,1.462,1.444,1.462,298800.0],["1986-06-25",1.462,1.4711,1.444,1.453,778800.0],["1986-06-26",1.453,1.4891,1.444,1.4801,544800.0],["1986-06-27",1.4801,1.5342,1.4801,1.5252,886800.0],["1986-06-30",1.5252,1.5342,1.5252,1.5297,877200.0],["1986-07-01",1.5297,1.5974,1.5252,1.5974,652800.0],["1986-07-02",1.5974,1.6786,1.5974,1.6786,964800.0],["1986-07-03",1.6786,1.6967,1.6606,1.6967,591600.0],["1986-07-07",1.6967,1.6967,1.5884,1.5974,519600.0],["1986-07-08",1.5974,1.6064,1.4891,1.4891,273600.0],["1986-07-09",1.4891,1.5072,1.4891,1.5072,217200.0],["1986-07-10",1.5072,1.5072,1.4801,1.4981,342000.0],["1986-07-11",1.4981,1.4981,1.4801,1.4981,126000.0],["1986-07-14",1.4981,1.5794,1.4801,1.5703,1155600.0],["1986-07-15",1.5703,1.5703,1.5433,1.5613,145200.0],["1986-07-16",1.5613,1.5613,1.5342,1.5433,202800.0],["1986-07-17",1.5433,1.5523,1.5433,1.5523,61200.0],["1986-07-18",1.5523,1.5523,1.5433,1.5433,214800.0],["1986-07-21",1.5433,1.5523,1.5342,1.5433,51600.0],["1986-07-22",1.5433,1.5433,1.5342,1.5433,55200.0],["1986-07-23",1.5433,1.5433,1.5342,1.5433,34800.0],["1986-07-24",1.5433,1.5433,1.5252,1.5342,550800.0],["1986-07-25",1.5342,1.5523,1.5342,1.5523,343200.0],["1986-07-28",1.5523,1.5523,1.5342,1.5342,174000.0],["1986-07-29",1.5342,1.5523,1.5342,1.5523,855600.0],["1986-07-30",1.5523,1.5523,1.5252,1.5433,75600.0],["1986-07-31",1.5433,1.5523,1.5252,1.5523,1575600.0],["1986-08-01",1.5523,1.5523,1.5252,1.5523,693600.0],["1986-08-04",1.5523,1.5523,1.5342,1.5342,92400.0],["1986-08-05",1.5342,1.5523,1.5342,1.5433,331200.0],["1986-08-06",1.5433,1.5523,1.5342,1.5342,642000.0],["1986-08-07",1.5342,1.5433,1.5252,1.5433,967200.0],["1986-08-08",1.5433,1.5523,1.5342,1.5523,333600.0],["1986-08-11",1.5523,1.5523,1.5342,1.5342,72000.0],["1986-08-12",1.5342,1.5523,1.5342,1.5433,117600.0],["1986-08-13",1.5523,1.5703,1.5523,1.5703,1712400.0],["1986-08-14",1.5703,1.5884,1.5523,1.5884,244800.0],["1986-08-15",1.5884,1.6064,1.5613,1.6064,358800.0],["1986-08-18",1.6064,1.6245,1.5974,1.6245,261600.0],["1986-08-19",1.6245,1.6245,1.6155,1.6245,333600.0],["1986-08-20",1.6245,1.6245,1.5884,1.5974,116400.0],["1986-08-21",1.5974,1.6064,1.5884,1.5884,525600.0],["1986-08-22",1.5884,1.6064,1.5794,1.5884,560400.0],["1986-08-25",1.5884,1.5884,1.5703,1.5884,284400.0],["1986-08-26",1.5884,1.5884,1.5703,1.5794,27600.0],["1986-08-27",1.5794,1.5884,1.5703,1.5794,112800.0],["1986-08-28",1.5794,1.5794,1.5703,1.5794,270000.0],["1986-08-29",1.5794,1.5884,1.5703,1.5794,218400.0],["1986-09-02",1.5794,1.5884,1.5703,1.5703,241200.0],["1986-09-03",1.5703,1.5884,1.5703,1.5703,74400.0],["1986-09-04",1.5703,1.5794,1.5523,1.5703,106800.0],["1986-09-05",1.5613,1.5613,1.4891,1.4891,1855200.0],["1986-09-08",1.4891,1.4981,1.4711,1.4801,478800.0],["1986-09-09",1.4801,1.4801,1.462,1.462,958800.0],["1986-09-10",1.462,1.4711,1.453,1.453,220800.0],["1986-09-11",1.453,1.4711,1.453,1.453,312000.0],["1986-09-12",1.453,1.453,1.4169,1.4169,1184400.0],["1986-09-15",1.4169,1.4259,1.4079,1.4169,529200.0],["1986-09-16",1.4169,1.4259,1.4079,1.4079,726000.0],["1986-09-17",1.4079,1.4259,1.4079,1.4259,112800.0],["1986-09-18",1.4079,1.4079,1.3989,1.3989,79200.0],["1986-09-19",1.3989,1.4079,1.3989,1.3989,85200.0],["1986-09-22",1.3989,1.4079,1.3989,1.4079,43200.0],["1986-09-23",1.3989,1.3989,1.3898,1.3898,30000.0],["1986-09-24",1.3898,1.3989,1.3357,1.3357,214800.0],["1986-09-25",1.3267,1.3267,1.2906,1.3086,264000.0],["1986-09-26",1.3086,1.3537,1.2906,1.3537,264000.0],["1986-09-29",1.3537,1.3537,1.3176,1.3447,172800.0],["1986-09-30",1.3447,1.3447,1.3176,1.3221,1200000.0],["1986-10-01",1.3221,1.3357,1.3176,1.3357,76800.0],["1986-10-02",1.3357,1.3357,1.3176,1.3176,40800.0],["1986-10-03",1.3176,1.3357,1.3176,1.3357,156000.0],["1986-10-06",1.3357,1.3357,1.3086,1.3086,267600.0],["1986-10-07",1.3176,1.3357,1.3176,1.3357,303600.0],["1986-10-08",1.3357,1.3357,1.3176,1.3357,1419600.0],["1986-10-09",1.3357,1.3447,1.3176,1.3447,1599600.0],["1986-10-10",1.3447,1.3537,1.3267,1.3537,98400.0],["1986-10-13",1.3537,1.3537,1.3357,1.3537,9600.0],["1986-10-14",1.3537,1.3537,1.3357,1.3447,282000.0],["1986-10-15",1.3447,1.3808,1.3447,1.3808,890400.0],["1986-10-16",1.3808,1.3808,1.3673,1.3808,270000.0],["1986-10-17",1.3808,1.3898,1.3628,1.3718,268800.0],["1986-10-20",1.3718,1.3898,1.3718,1.3718,127200.0],["1986-10-21",1.3718,1.3808,1.3492,1.3808,228000.0],["1986-10-22",1.3808,1.3808,1.3628,1.3808,52800.0],["1986-10-23",1.3718,1.3718,1.3537,1.3718,325200.0],["1986-10-24",1.3718,1.3718,1.3357,1.3357,325200.0],["1986-10-27",1.3447,1.3718,1.3447,1.3537,210000.0],["1986-10-28",1.3537,1.3718,1.3537,1.3718,481200.0],["1986-10-29",1.3718,1.3898,1.3537,1.3808,652800.0],["1986-10-30",1.3808,1.4169,1.3808,1.4169,375600.0],["1986-10-31",1.4169,1.4169,1.3989,1.4169,614400.0],["1986-11-03",1.4169,1.4169,1.3989,1.4169,343200.0],["1986-11-04",1.4169,1.435,1.3989,1.4169,478800.0],["1986-11-05",1.4169,1.435,1.4079,1.4169,1296000.0],["1986-11-06",1.4169,1.4259,1.4169,1.4259,363600.0],["1986-11-07",1.4259,1.4259,1.4079,1.4259,103200.0],["1986-11-10",1.4259,1.4259,1.4169,1.4259,147600.0],["1986-11-11",1.4259,1.4259,1.4169,1.4259,211200.0],["1986-11-12",1.4259,1.4395,1.4169,1.435,217200.0],["1986-11-13",1.435,1.435,1.4169,1.4259,783600.0],["1986-11-14",1.4259,1.444,1.4259,1.435,420000.0],["1986-11-17",1.4259,1.4259,1.4169,1.4169,54000.0],["1986-11-18",1.4169,1.435,1.4079,1.4079,74400.0],["1986-11-19",1.4079,1.4169,1.3808,1.3808,259200.0],["1986-11-20",1.3808,1.3808,1.3718,1.3718,61200.0],["1986-11-21",1.3718,1.3808,1.3718,1.3808,241200.0],["1986-11-24",1.3808,1.3808,1.3628,1.3718,2310000.0],["1986-11-25",1.3718,1.3718,1.3628,1.3718,192000.0],["1986-11-26",1.3718,1.3989,1.3628,1.3808,356400.0],["1986-11-28",1.3808,1.3989,1.3808,1.3989,85200.0],["1986-12-01",1.3989,1.4079,1.3898,1.3989,177600.0],["1986-12-02",1.3989,1.453,1.3989,1.444,265200.0],["1986-12-03",1.444,1.4891,1.4259,1.4891,190800.0],["1986-12-04",1.4975,1.4975,1.4702,1.4702,132000.0],["1986-12-05",1.4702,1.4884,1.4702,1.4702,189600.0],["1986-12-08",1.4702,1.4793,1.443,1.443,190800.0],["1986-12-09",1.443,1.443,1.4158,1.4158,316800.0],["1986-12-10",1.4158,1.4339,1.4158,1.4339,104400.0],["1986-12-11",1.4339,1.4339,1.4158,1.4158,94800.0],["1986-12-12",1.4158,1.4339,1.4158,1.4249,106800.0],["1986-12-15",1.4249,1.4249,1.3704,1.3704,157200.0],["1986-12-16",1.3704,1.3885,1.3704,1.3885,1052400.0],["1986-12-17",1.3885,1.3885,1.3432,1.3613,882000.0],["1986-12-18",1.3613,1.3795,1.3613,1.3795,272400.0],["1986-12-19",1.3795,1.4249,1.3704,1.4249,703200.0],["1986-12-22",1.4249,1.443,1.4158,1.4158,459600.0],["1986-12-23",1.4158,1.4339,1.4158,1.4249,518400.0],["1986-12-24",1.4249,1.4249,1.4158,1.4249,85200.0],["1986-12-26",1.4249,1.4249,1.4158,1.4249,99600.0],["1986-12-29",1.4249,1.4249,1.4067,1.4158,271200.0],["1986-12-30",1.4158,1.4249,1.4067,1.4203,424800.0],["1986-12-31",1.4203,1.4249,1.4067,1.4203,709200.0],["1987-01-02",1.4203,1.4249,1.4158,1.4249,94800.0],["1987-01-05",1.4249,1.4249,1.4158,1.4203,265200.0],["1987-01-06",1.4249,1.4521,1.4249,1.443,536400.0],["1987-01-07",1.443,1.443,1.4339,1.4339,595200.0],["1987-01-08",1.4339,1.4521,1.4339,1.4339,409200.0],["1987-01-09",1.4339,1.4521,1.4339,1.4475,698400.0],["1987-01-12",1.4475,1.4612,1.443,1.4612,112800.0],["1987-01-13",1.4612,1.4748,1.4521,1.4702,1432800.0],["1987-01-14",1.4702,1.4702,1.4521,1.4521,116400.0],["1987-01-15",1.4521,1.5428,1.4521,1.5428,1123200.0],["1987-01-16",1.5428,1.5428,1.5065,1.5065,279600.0],["1987-01-19",1.5065,1.5338,1.5065,1.5338,201600.0],["1987-01-20",1.5338,1.5338,1.5156,1.5247,194400.0],["1987-01-21",1.5247,1.5383,1.5247,1.5247,108000.0],["1987-01-22",1.5247,1.5701,1.5247,1.5564,342000.0],["1987-01-23",1.5564,1.5882,1.5519,1.5701,324000.0],["1987-01-26",1.5701,1.5701,1.5519,1.5519,292800.0],["1987-01-27",1.5519,1.561,1.5519,1.5519,175200.0],["1987-01-28",1.5519,1.5701,1.5519,1.561,957600.0],["1987-01-29",1.561,1.5701,1.5519,1.5519,105600.0],["1987-01-30",1.5519,1.5701,1.5519,1.5519,217200.0],["1987-02-02",1.5519,1.5701,1.5519,1.5655,679200.0],["1987-02-03",1.5655,1.5882,1.561,1.5882,88800.0],["1987-02-04",1.5882,1.5882,1.5701,1.5882,57600.0],["1987-02-05",1.5882,1.5882,1.5701,1.5791,364800.0],["1987-02-06",1.5882,1.6064,1.5882,1.6064,312000.0],["1987-02-09",1.6064,1.6154,1.5973,1.6154,631200.0],["1987-02-10",1.6154,1.6336,1.6064,1.6154,168000.0],["1987-02-11",1.6154,1.6336,1.6154,1.6154,265200.0],["1987-02-12",1.6154,1.6336,1.6154,1.6336,91200.0],["1987-02-13",1.6336,1.6336,1.6154,1.6245,38400.0],["1987-02-17",1.6245,1.6245,1.6154,1.6154,783600.0],["1987-02-18",1.6154,1.6336,1.6154,1.62,686400.0],["1987-02-19",1.62,1.629,1.6154,1.6245,1242000.0],["1987-02-20",1.6245,1.629,1.6154,1.6154,198000.0],["1987-02-23",1.6154,1.6245,1.6154,1.6154,38400.0],["1987-02-24",1.6154,1.6245,1.6154,1.6154,204000.0],["1987-02-25",1.6154,1.6245,1.6154,1.6245,1123200.0],["1987-02-26",1.6245,1.6245,1.6154,1.6154,684000.0],["1987-02-27",1.6154,1.6245,1.6154,1.6154,495600.0],["1987-03-02",1.6154,1.6245,1.5882,1.5882,969600.0],["1987-03-03",1.5882,1.5973,1.5882,1.5882,78000.0],["1987-03-04",1.5966,1.6057,1.5784,1.5966,360000.0],["1987-03-05",1.5966,1.5966,1.5784,1.5875,1035600.0],["1987-03-06",1.5875,1.5966,1.5784,1.5784,180000.0],["1987-03-09",1.5784,1.5784,1.5601,1.5784,1221600.0],["1987-03-10",1.5784,1.5784,1.5601,1.5601,357600.0],["1987-03-11",1.5601,1.5692,1.5601,1.5692,2530800.0],["1987-03-12",1.5692,1.5692,1.5601,1.5601,650400.0],["1987-03-13",1.5601,1.5692,1.5601,1.5647,271200.0],["1987-03-16",1.5647,1.5692,1.5601,1.5601,913200.0],["1987-03-17",1.5601,1.5692,1.5419,1.5464,284400.0],["1987-03-18",1.5464,1.5601,1.5419,1.5419,948000.0],["1987-03-19",1.5419,1.5601,1.5419,1.5419,1904400.0],["1987-03-20",1.5419,1.551,1.5419,1.551,1231200.0],["1987-03-23",1.551,1.551,1.5419,1.5419,922800.0],["1987-03-24",1.5419,1.551,1.5419,1.5419,1140000.0],["1987-03-25",1.5419,1.551,1.5419,1.5419,882000.0],["1987-03-26",1.5419,1.551,1.5419,1.551,157200.0],["1987-03-27",1.551,1.551,1.5419,1.5419,843600.0],["1987-03-30",1.5419,1.5419,1.5145,1.5282,1368000.0],["1987-03-31",1.5282,1.5419,1.5236,1.5236,1599600.0],["1987-04-01",1.5236,1.5327,1.5145,1.5191,1611600.0],["1987-04-02",1.5191,1.5236,1.5054,1.5145,997200.0],["1987-04-03",1.5145,1.5236,1.5054,1.5145,1570800.0],["1987-04-06",1.5145,1.5145,1.5054,1.5054,123600.0],["1987-04-07",1.5054,1.5099,1.5054,1.5054,567600.0],["1987-04-08",1.5054,1.5054,1.4871,1.4871,567600.0],["1987-04-09",1.4871,1.4962,1.4689,1.4689,364800.0],["1987-04-10",1.4689,1.4871,1.4506,1.4689,595200.0],["1987-04-13",1.4689,1.4689,1.4415,1.4415,187200.0],["1987-04-14",1.4415,1.4506,1.4324,1.4415,664800.0],["1987-04-15",1.4415,1.4506,1.4141,1.4141,218400.0],["1987-04-16",1.4141,1.4324,1.4141,1.4233,308400.0],["1987-04-20",1.4233,1.4324,1.4141,1.4324,666000.0],["1987-04-21",1.4324,1.4324,1.4233,1.4324,421200.0],["1987-04-22",1.4324,1.4324,1.4141,1.4141,1744800.0],["1987-04-23",1.4141,1.4324,1.4141,1.4324,380400.0],["1987-04-24",1.4324,1.4324,1.3868,1.405,210000.0],["1987-04-27",1.3959,1.3959,1.3503,1.3731,751200.0],["1987-04-28",1.3731,1.3776,1.3594,1.3685,1304400.0],["1987-04-29",1.3685,1.3685,1.3548,1.364,1032000.0],["1987-04-30",1.364,1.3776,1.3594,1.3776,2451600.0],["1987-05-01",1.3776,1.4141,1.3776,1.405,2317200.0],["1987-05-04",1.405,1.4141,1.3959,1.405,262800.0],["1987-05-05",1.405,1.4233,1.405,1.405,195600.0],["1987-05-06",1.405,1.4233,1.405,1.4233,901200.0],["1987-05-07",1.4233,1.4233,1.4141,1.4233,34800.0],["1987-05-08",1.4233,1.4233,1.4141,1.4141,9600.0],["1987-05-11",1.4141,1.4324,1.4141,1.4324,123600.0],["1987-05-12",1.4324,1.4369,1.4233,1.4233,1370400.0],["1987-05-13",1.4233,1.4415,1.4233,1.4324,280800.0],["1987-05-14",1.4415,1.4598,1.4415,1.4506,711600.0],["1987-05-15",1.4506,1.4598,1.4415,1.4415,198000.0],["1987-05-18",1.4415,1.4461,1.4324,1.4324,163200.0],["1987-05-19",1.4324,1.4415,1.4324,1.4324,325200.0],["1987-05-20",1.4233,1.4233,1.4233,1.4233,57600.0],["1987-05-21",1.4233,1.4415,1.4141,1.4415,349200.0],["1987-05-22",1.4415,1.4506,1.4233,1.4415,464400.0],["1987-05-26",1.4415,1.4506,1.4415,1.4506,696000.0],["1987-05-27",1.4506,1.478,1.4415,1.4598,110400.0],["1987-05-28",1.4598,1.478,1.4506,1.4598,40800.0],["1987-05-29",1.4598,1.478,1.4598,1.4598,40800.0],["1987-06-01",1.4598,1.478,1.4598,1.478,186000.0],["1987-06-02",1.478,1.478,1.4689,1.4734,60000.0],["1987-06-03",1.4734,1.4871,1.4598,1.4871,129600.0],["1987-06-04",1.4956,1.4956,1.4956,1.4956,21600.0],["1987-06-05",1.4956,1.4956,1.4772,1.4956,80400.0],["1987-06-08",1.4956,1.5414,1.4864,1.5231,241200.0],["1987-06-09",1.5231,1.5506,1.5231,1.5231,139200.0],["1987-06-10",1.5231,1.5414,1.5231,1.5414,696000.0],["1987-06-11",1.5414,1.569,1.5414,1.569,307200.0],["1987-06-12",1.569,1.6057,1.5598,1.5965,205200.0],["1987-06-15",1.5965,1.6148,1.5965,1.6148,80400.0],["1987-06-16",1.6148,1.6286,1.5965,1.6057,121200.0],["1987-06-17",1.6148,1.6515,1.6148,1.6515,295200.0],["1987-06-18",1.6515,1.6515,1.6332,1.6515,267600.0],["1987-06-19",1.6515,1.6515,1.6332,1.6332,56400.0],["1987-06-22",1.6424,1.6515,1.6424,1.6424,282000.0],["1987-06-23",1.6424,1.6515,1.6424,1.6424,163200.0],["1987-06-24",1.6424,1.6515,1.6424,1.6424,172800.0],["1987-06-25",1.6424,1.6515,1.6424,1.6515,174000.0],["1987-06-26",1.6515,1.6515,1.6424,1.6515,344400.0],["1987-06-29",1.6515,1.6607,1.6424,1.6515,31200.0],["1987-06-30",1.6515,1.6607,1.6424,1.6561,246000.0],["1987-07-01",1.6561,1.6607,1.6424,1.6515,229200.0],["1987-07-02",1.6515,1.6515,1.6424,1.647,518400.0],["1987-07-06",1.647,1.6607,1.6424,1.6515,320400.0],["1987-07-07",1.6515,1.6515,1.6424,1.6424,92400.0],["1987-07-08",1.6424,1.6515,1.6148,1.6148,86400.0],["1987-07-09",1.6148,1.6332,1.5873,1.5919,295200.0],["1987-07-10",1.5873,1.5873,1.5506,1.569,118800.0],["1987-07-13",1.569,1.569,1.5414,1.569,462000.0],["1987-07-14",1.569,1.5781,1.5414,1.5781,1222800.0],["1987-07-15",1.5781,1.5781,1.5598,1.5598,778800.0],["1987-07-16",1.569,1.5781,1.569,1.5781,39600.0],["1987-07-17",1.5781,1.5781,1.569,1.569,75600.0],["1987-07-20",1.569,1.5873,1.569,1.5873,115200.0],["1987-07-21",1.5873,1.5965,1.569,1.5965,168000.0],["1987-07-22",1.5965,1.5965,1.5781,1.5965,46800.0],["1987-07-23",1.5965,1.5965,1.5873,1.5965,114000.0],["1987-07-24",1.5965,1.5965,1.5873,1.5965,134400.0],["1987-07-27",1.5965,1.5965,1.5873,1.5873,499200.0],["1987-07-28",1.5873,1.5965,1.5873,1.5873,32400.0],["1987-07-29",1.5873,1.5965,1.5873,1.5965,187200.0],["1987-07-30",1.5965,1.6057,1.5873,1.6057,123600.0],["1987-07-31",1.6057,1.6057,1.5965,1.6057,52800.0],["1987-08-03",1.6057,1.6057,1.5965,1.6057,367200.0],["1987-08-04",1.6057,1.6057,1.5965,1.5965,34800.0],["1987-08-05",1.5965,1.624,1.5965,1.624,200400.0],["1987-08-06",1.624,1.7708,1.6148,1.7616,487200.0],["1987-08-07",1.7616,1.78,1.7433,1.7616,410400.0],["1987-08-10",1.7616,1.7616,1.7433,1.7433,126000.0],["1987-08-11",1.7433,1.7616,1.7433,1.7616,522000.0],["1987-08-12",1.7616,1.7616,1.7433,1.7433,91200.0],["1987-08-13",1.7525,1.7983,1.7525,1.7938,832800.0],["1987-08-14",1.7938,1.8167,1.7938,1.8167,616800.0],["1987-08-17",1.8167,1.8717,1.8167,1.8717,582000.0],["1987-08-18",1.8717,1.8717,1.8075,1.835,529200.0],["1987-08-19",1.835,1.8442,1.7892,1.7892,596400.0],["1987-08-20",1.7892,1.7983,1.7892,1.7892,368400.0],["1987-08-21",1.7892,1.7983,1.7892,1.7892,346800.0],["1987-08-24",1.7892,1.7983,1.7525,1.7708,484800.0],["1987-08-25",1.7708,1.7708,1.7525,1.7525,138000.0],["1987-08-26",1.7708,1.7892,1.7708,1.7892,214800.0],["1987-08-27",1.7892,1.7892,1.7708,1.78,97200.0],["1987-08-28",1.78,1.78,1.7433,1.7433,139200.0],["1987-08-31",1.7433,1.7616,1.7433,1.7433,122400.0],["1987-09-01",1.7433,1.7616,1.7433,1.7525,106800.0],["1987-09-02",1.7525,1.7708,1.7525,1.7525,637200.0],["1987-09-03",1.761,1.761,1.7425,1.7425,103200.0],["1987-09-04",1.7425,1.7425,1.7056,1.7056,158400.0],["1987-09-08",1.7056,1.7056,1.6595,1.6872,212400.0],["1987-09-09",1.6872,1.6872,1.6688,1.678,202800.0],["1987-09-10",1.678,1.6872,1.6688,1.6872,2400.0],["1987-09-11",1.6872,1.6964,1.6688,1.6964,117600.0],["1987-09-14",1.6964,1.6964,1.678,1.6964,2439600.0],["1987-09-15",1.6964,1.6964,1.678,1.6964,61200.0],["1987-09-16",1.6964,1.6964,1.678,1.6872,63600.0],["1987-09-17",1.678,1.678,1.6595,1.6688,146400.0],["1987-09-18",1.6688,1.6688,1.6319,1.6319,169200.0],["1987-09-21",1.6319,1.6503,1.6319,1.6319,104400.0],["1987-09-22",1.6319,1.6411,1.6227,1.6319,111600.0],["1987-09-23",1.6503,1.6688,1.6503,1.6595,613200.0],["1987-09-24",1.6595,1.678,1.6503,1.6595,296400.0],["1987-09-25",1.6595,1.6595,1.6503,1.6503,132000.0],["1987-09-28",1.6503,1.6503,1.6411,1.6411,549600.0],["1987-09-29",1.6411,1.6503,1.6411,1.6411,222000.0],["1987-09-30",1.6411,1.6503,1.6411,1.6411,80400.0],["1987-10-01",1.6411,1.6457,1.6365,1.6457,480000.0],["1987-10-02",1.6457,1.678,1.6411,1.678,684000.0],["1987-10-05",1.678,1.7056,1.678,1.7056,424800.0],["1987-10-06",1.7056,1.7149,1.6964,1.6964,217200.0],["1987-10-07",1.6964,1.6964,1.6688,1.6734,160800.0],["1987-10-08",1.678,1.6872,1.678,1.6872,38400.0],["1987-10-09",1.6872,1.6872,1.6688,1.6688,52800.0],["1987-10-12",1.6688,1.678,1.6688,1.678,58800.0],["1987-10-13",1.678,1.678,1.6688,1.678,264000.0],["1987-10-14",1.678,1.678,1.6688,1.6688,133200.0],["1987-10-15",1.6688,1.6872,1.6688,1.6872,336000.0],["1987-10-16",1.678,1.678,1.6319,1.6319,908400.0],["1987-10-19",1.6227,1.6227,1.5489,1.5489,350400.0],["1987-10-20",1.5212,1.5212,1.4106,1.4198,336000.0],["1987-10-21",1.4198,1.4475,1.4198,1.4383,261600.0],["1987-10-22",1.4383,1.4475,1.3553,1.3737,5300400.0],["1987-10-23",1.3737,1.3737,1.3553,1.3553,404400.0],["1987-10-26",1.3553,1.3645,1.2354,1.2354,369600.0],["1987-10-27",1.2354,1.2539,1.1525,1.1525,218400.0],["1987-10-28",1.1525,1.1525,1.0971,1.1156,324000.0],["1987-10-29",1.1156,1.217,1.1156,1.2078,643200.0],["1987-10-30",1.2078,1.3276,1.2078,1.3276,648000.0],["1987-11-02",1.3276,1.4198,1.3092,1.4198,315600.0],["1987-11-03",1.4198,1.4198,1.3553,1.3737,228000.0],["1987-11-04",1.3737,1.4014,1.3553,1.4014,186000.0],["1987-11-05",1.4014,1.4567,1.3829,1.4383,243600.0],["1987-11-06",1.4383,1.4751,1.429,1.4567,384000.0],["1987-11-09",1.4567,1.4567,1.4383,1.4383,79200.0],["1987-11-10",1.4383,1.4383,1.4106,1.4106,97200.0],["1987-11-11",1.4106,1.4198,1.406,1.406,60000.0],["1987-11-12",1.406,1.4198,1.4014,1.4014,33600.0],["1987-11-13",1.4014,1.4106,1.3829,1.4014,286800.0],["1987-11-16",1.4014,1.4106,1.3829,1.3968,2511600.0],["1987-11-17",1.3922,1.3922,1.3783,1.3829,1236000.0],["1987-11-18",1.3829,1.3922,1.3829,1.3922,518400.0],["1987-11-19",1.3922,1.4014,1.3829,1.3829,124800.0],["1987-11-20",1.3829,1.4014,1.3829,1.3829,165600.0],["1987-11-23",1.3829,1.3922,1.3829,1.3922,74400.0],["1987-11-24",1.3922,1.4014,1.3829,1.4014,1232400.0],["1987-11-25",1.4014,1.4014,1.3922,1.3968,662400.0],["1987-11-27",1.3968,1.4014,1.3922,1.3922,32400.0],["1987-11-30",1.3922,1.3922,1.3461,1.3645,446400.0],["1987-12-01",1.3645,1.3645,1.3276,1.3276,273600.0],["1987-12-02",1.3276,1.3461,1.3276,1.3368,136800.0],["1987-12-03",1.3276,1.3276,1.3,1.3,142800.0],["1987-12-04",1.3093,1.3093,1.2628,1.2628,142800.0],["1987-12-07",1.2535,1.2535,1.2535,1.2535,46800.0],["1987-12-08",1.2535,1.2721,1.2535,1.2628,50400.0],["1987-12-09",1.2628,1.2628,1.2535,1.2535,25200.0],["1987-12-10",1.2535,1.2535,1.2257,1.2443,297600.0],["1987-12-11",1.2443,1.2535,1.235,1.235,330000.0],["1987-12-14",1.235,1.2628,1.235,1.2628,78000.0],["1987-12-15",1.2628,1.2628,1.2443,1.2443,208800.0],["1987-12-16",1.2443,1.2721,1.2443,1.2721,169200.0],["1987-12-17",1.2721,1.3,1.2628,1.2628,457200.0],["1987-12-18",1.2628,1.2721,1.2535,1.2721,139200.0],["1987-12-21",1.2721,1.2814,1.2628,1.2628,74400.0],["1987-12-22",1.2628,1.2814,1.2628,1.2814,157200.0],["1987-12-23",1.2814,1.3185,1.2628,1.3,98400.0],["1987-12-24",1.3,1.3185,1.3,1.3185,145200.0],["1987-12-28",1.3093,1.3093,1.2907,1.2907,200400.0],["1987-12-29",1.2907,1.3139,1.2814,1.2907,540000.0],["1987-12-30",1.2907,1.3093,1.2907,1.3,420000.0],["1987-12-31",1.3,1.3371,1.2907,1.3371,244800.0],["1988-01-04",1.3557,1.3928,1.3557,1.3928,504000.0],["1988-01-05",1.3928,1.4114,1.3882,1.4021,115200.0],["1988-01-06",1.4114,1.4114,1.4114,1.4114,8400.0],["1988-01-07",1.4114,1.4114,1.4021,1.4114,90000.0],["1988-01-08",1.4114,1.4485,1.4114,1.4207,174000.0],["1988-01-11",1.4207,1.4207,1.4021,1.4114,240000.0],["1988-01-12",1.4114,1.416,1.3835,1.3835,122400.0],["1988-01-13",1.3835,1.3928,1.3743,1.3743,32400.0],["1988-01-14",1.3743,1.3928,1.3743,1.3928,117600.0],["1988-01-15",1.3928,1.4021,1.3835,1.3835,182400.0],["1988-01-18",1.3928,1.3928,1.3928,1.3928,96000.0],["1988-01-19",1.3928,1.4021,1.3928,1.3975,46800.0],["1988-01-20",1.3975,1.4021,1.3928,1.4021,229200.0],["1988-01-21",1.4021,1.4207,1.3928,1.4207,75600.0],["1988-01-22",1.4207,1.4671,1.4207,1.4485,379200.0],["1988-01-25",1.4485,1.495,1.43,1.495,157200.0],["1988-01-26",1.495,1.5135,1.4857,1.5135,462000.0],["1988-01-27",1.5228,1.5507,1.5228,1.546,478800.0],["1988-01-28",1.5507,1.56,1.5507,1.5507,486000.0],["1988-01-29",1.5507,1.56,1.5507,1.5507,417600.0],["1988-02-01",1.5507,1.56,1.5507,1.5507,195600.0],["1988-02-02",1.5507,1.5507,1.5321,1.5321,81600.0],["1988-02-03",1.5321,1.5414,1.5135,1.5321,294000.0],["1988-02-04",1.5135,1.5135,1.481,1.4857,297600.0],["1988-02-05",1.4857,1.4857,1.4764,1.4764,159600.0],["1988-02-08",1.4764,1.4857,1.4578,1.4578,98400.0],["1988-02-09",1.4578,1.4671,1.4485,1.4485,357600.0],["1988-02-10",1.4485,1.4671,1.4485,1.4671,30000.0],["1988-02-11",1.4671,1.4671,1.43,1.4485,133200.0],["1988-02-12",1.4485,1.4485,1.43,1.43,164400.0],["1988-02-16",1.43,1.4485,1.43,1.43,85200.0],["1988-02-17",1.43,1.4485,1.43,1.4485,540000.0],["1988-02-18",1.4485,1.4485,1.43,1.4485,184800.0],["1988-02-19",1.4485,1.4485,1.43,1.4393,703200.0],["1988-02-22",1.4485,1.5043,1.4485,1.5043,302400.0],["1988-02-23",1.5043,1.5043,1.4857,1.4903,147600.0],["1988-02-24",1.4903,1.5043,1.4857,1.4857,44400.0],["1988-02-25",1.5043,1.5228,1.5043,1.5043,175200.0],["1988-02-26",1.5042,1.5228,1.495,1.5228,74400.0],["1988-02-29",1.5228,1.5228,1.495,1.5228,46800.0],["1988-03-01",1.5228,1.5228,1.4857,1.5135,98400.0],["1988-03-02",1.5135,1.5135,1.4857,1.4857,73200.0],["1988-03-03",1.4857,1.5043,1.4857,1.5043,14400.0],["1988-03-04",1.5136,1.5229,1.5043,1.5229,115200.0],["1988-03-07",1.5229,1.5323,1.5229,1.5323,109200.0],["1988-03-08",1.5323,1.551,1.5323,1.551,92400.0],["1988-03-09",1.5323,1.5323,1.5323,1.5323,31200.0],["1988-03-10",1.5416,1.5603,1.5416,1.5416,114000.0],["1988-03-11",1.5416,1.5603,1.5416,1.5603,177600.0],["1988-03-14",1.5603,1.5697,1.551,1.551,56400.0],["1988-03-15",1.551,1.579,1.551,1.5603,96000.0],["1988-03-16",1.5603,1.579,1.5603,1.5603,103200.0],["1988-03-17",1.5697,1.6164,1.5697,1.607,758400.0],["1988-03-18",1.607,1.6257,1.5977,1.5977,663600.0],["1988-03-21",1.5977,1.6257,1.5977,1.6257,118800.0],["1988-03-22",1.6257,1.6257,1.5977,1.5977,24000.0],["1988-03-23",1.5977,1.6164,1.5977,1.6164,148800.0],["1988-03-24",1.6164,1.6164,1.5977,1.5977,73200.0],["1988-03-25",1.5977,1.6164,1.5977,1.5977,291600.0],["1988-03-28",1.5977,1.6164,1.5977,1.6164,51600.0],["1988-03-29",1.6164,1.6164,1.5977,1.607,141600.0],["1988-03-30",1.607,1.6164,1.5977,1.5977,40800.0],["1988-03-31",1.5977,1.6164,1.5977,1.6117,128400.0],["1988-04-04",1.607,1.607,1.5883,1.5883,132000.0],["1988-04-05",1.5883,1.5977,1.579,1.5883,190800.0],["1988-04-06",1.5883,1.5977,1.579,1.5977,39600.0],["1988-04-07",1.5977,1.5977,1.5697,1.5977,7200.0],["1988-04-08",1.5977,1.5977,1.5697,1.5883,139200.0],["1988-04-11",1.5883,1.5883,1.5697,1.5697,45600.0],["1988-04-12",1.5697,1.5883,1.5697,1.5883,3600.0],["1988-04-13",1.5883,1.5883,1.5697,1.5697,386400.0],["1988-04-14",1.5697,1.5883,1.565,1.5697,604800.0],["1988-04-15",1.5697,1.579,1.551,1.5697,304800.0],["1988-04-18",1.5697,1.579,1.5416,1.5416,43200.0],["1988-04-19",1.5603,1.5697,1.5603,1.5603,148800.0],["1988-04-20",1.5603,1.5697,1.551,1.551,129600.0],["1988-04-21",1.551,1.5697,1.551,1.5556,28800.0],["1988-04-22",1.551,1.551,1.551,1.551,24000.0],["1988-04-25",1.551,1.5697,1.551,1.551,116400.0],["1988-04-26",1.5697,1.5697,1.5697,1.5697,15600.0],["1988-04-27",1.5697,1.5697,1.551,1.5603,506400.0],["1988-04-28",1.5556,1.5556,1.5416,1.5416,330000.0],["1988-04-29",1.5416,1.5603,1.5416,1.5603,244800.0],["1988-05-02",1.5603,1.5603,1.5416,1.5603,3600.0],["1988-05-03",1.5603,1.5697,1.551,1.551,424800.0],["1988-05-04",1.551,1.5697,1.551,1.5697,162000.0],["1988-05-05",1.5697,1.5697,1.5697,1.5697,1200.0],["1988-05-06",1.5697,1.5697,1.551,1.5697,18000.0],["1988-05-09",1.5697,1.5697,1.551,1.5556,658800.0],["1988-05-10",1.5556,1.5697,1.551,1.551,18000.0],["1988-05-11",1.551,1.5697,1.551,1.5603,207600.0],["1988-05-12",1.5603,1.5697,1.5416,1.5697,36000.0],["1988-05-13",1.5697,1.5697,1.551,1.551,20400.0],["1988-05-16",1.551,1.5697,1.551,1.5697,18000.0],["1988-05-17",1.5697,1.5697,1.551,1.5603,523200.0],["1988-05-18",1.5603,1.579,1.5229,1.5229,324000.0],["1988-05-19",1.5229,1.5323,1.5089,1.5323,148800.0],["1988-05-20",1.5323,1.5323,1.5042,1.5323,298800.0],["1988-05-23",1.5323,1.5323,1.5136,1.5229,31200.0],["1988-05-24",1.5136,1.5136,1.4949,1.5136,1114800.0],["1988-05-25",1.5089,1.5089,1.4949,1.4949,276000.0],["1988-05-26",1.4949,1.5043,1.4856,1.5043,165600.0],["1988-05-27",1.5043,1.5043,1.4856,1.4949,2302800.0],["1988-05-31",1.4949,1.5043,1.4949,1.4949,19200.0],["1988-06-01",1.4949,1.5136,1.4949,1.5136,306000.0],["1988-06-02",1.5136,1.5229,1.5043,1.5183,586800.0],["1988-06-03",1.5183,1.5229,1.5136,1.5136,178800.0],["1988-06-06",1.5324,1.5606,1.5324,1.5418,274800.0],["1988-06-07",1.5512,1.5606,1.5512,1.5512,56400.0],["1988-06-08",1.5512,1.5794,1.5512,1.5653,478800.0],["1988-06-09",1.5653,1.5794,1.5512,1.5559,136800.0],["1988-06-10",1.5512,1.5512,1.5136,1.523,712800.0],["1988-06-13",1.523,1.5512,1.523,1.5512,674400.0],["1988-06-14",1.5512,1.57,1.5512,1.57,198000.0],["1988-06-15",1.57,1.57,1.5606,1.5653,288000.0],["1988-06-16",1.5653,1.57,1.5512,1.5512,159600.0],["1988-06-17",1.5512,1.5606,1.5418,1.5418,343200.0],["1988-06-20",1.5418,1.5512,1.5324,1.5324,858000.0],["1988-06-21",1.5418,1.5794,1.5418,1.5794,205200.0],["1988-06-22",1.5794,1.5888,1.57,1.5888,354000.0],["1988-06-23",1.5888,1.6076,1.5888,1.5982,153600.0],["1988-06-24",1.6076,1.6264,1.6076,1.6264,51600.0],["1988-06-27",1.6264,1.6264,1.6076,1.6264,30000.0],["1988-06-28",1.6264,1.6264,1.6076,1.617,26400.0],["1988-06-29",1.617,1.6264,1.6076,1.6217,1363200.0],["1988-06-30",1.6217,1.6264,1.6076,1.6264,118800.0],["1988-07-01",1.6264,1.6452,1.617,1.6264,154800.0],["1988-07-05",1.6264,1.6452,1.6264,1.6358,135600.0],["1988-07-06",1.6358,1.6358,1.6264,1.6311,124800.0],["1988-07-07",1.6311,1.6358,1.6264,1.6358,294000.0],["1988-07-08",1.6358,1.6358,1.617,1.6217,406800.0],["1988-07-11",1.6217,1.6264,1.6076,1.6264,74400.0],["1988-07-12",1.6076,1.6076,1.5982,1.5982,26400.0],["1988-07-13",1.5982,1.5982,1.5982,1.5982,2400.0],["1988-07-14",1.5982,1.617,1.5982,1.5982,22800.0],["1988-07-15",1.5982,1.617,1.5982,1.6123,172800.0],["1988-07-18",1.6123,1.617,1.5982,1.617,3600.0],["1988-07-19",1.617,1.6264,1.5982,1.5982,154800.0],["1988-07-20",1.5982,1.6076,1.5982,1.6029,390000.0],["1988-07-21",1.5982,1.5982,1.5794,1.5982,212400.0],["1988-07-22",1.5888,1.5888,1.5888,1.5888,34800.0],["1988-07-25",1.5888,1.5888,1.5794,1.5794,93600.0],["1988-07-26",1.5794,1.5982,1.5794,1.5888,58800.0],["1988-07-27",1.5888,1.5982,1.5794,1.5982,531600.0],["1988-07-28",1.5982,1.5982,1.5888,1.5888,159600.0],["1988-07-29",1.5888,1.5888,1.5888,1.5888,6000.0],["1988-08-01",1.5888,1.6076,1.5888,1.6076,87600.0],["1988-08-02",1.6076,1.617,1.5888,1.5982,1308000.0],["1988-08-03",1.5982,1.5982,1.5982,1.5982,9600.0],["1988-08-04",1.5982,1.617,1.5982,1.617,276000.0],["1988-08-05",1.617,1.617,1.6076,1.6076,482400.0],["1988-08-08",1.6076,1.6076,1.6076,1.6076,52800.0],["1988-08-09",1.6076,1.617,1.6076,1.617,693600.0],["1988-08-10",1.617,1.617,1.5982,1.617,13200.0],["1988-08-11",1.617,1.617,1.5888,1.5888,222000.0],["1988-08-12",1.5888,1.6076,1.5888,1.6076,187200.0],["1988-08-15",1.6076,1.617,1.5888,1.5888,711600.0],["1988-08-16",1.5888,1.5888,1.5888,1.5888,48000.0],["1988-08-17",1.5888,1.5982,1.5888,1.5982,87600.0],["1988-08-18",1.5982,1.6076,1.5935,1.5935,300000.0],["1988-08-19",1.5935,1.5982,1.5888,1.5982,51600.0],["1988-08-22",1.5888,1.5888,1.57,1.57,236400.0],["1988-08-23",1.57,1.5794,1.5606,1.5606,136800.0],["1988-08-24",1.5606,1.5794,1.5606,1.5606,56400.0],["1988-08-25",1.5606,1.57,1.5512,1.5512,106800.0],["1988-08-26",1.5512,1.5606,1.5512,1.5559,103200.0],["1988-08-29",1.5559,1.5606,1.5512,1.5512,1124400.0],["1988-08-30",1.5512,1.5606,1.5512,1.5606,15600.0],["1988-08-31",1.5606,1.5606,1.5512,1.5512,582000.0],["1988-09-01",1.5512,1.5606,1.5512,1.5606,25200.0],["1988-09-02",1.5701,1.5701,1.5606,1.5606,489600.0],["1988-09-06",1.5606,1.5701,1.5606,1.5606,10800.0],["1988-09-07",1.5606,1.5701,1.5606,1.5606,186000.0],["1988-09-08",1.5606,1.5701,1.5606,1.5653,194400.0],["1988-09-09",1.5653,1.5701,1.5606,1.5653,691200.0],["1988-09-12",1.5653,1.5653,1.5653,1.5653,0.0],["1988-09-13",1.5653,1.5701,1.5606,1.5701,238800.0],["1988-09-14",1.5701,1.5701,1.5606,1.5701,654000.0],["1988-09-15",1.5701,1.5795,1.5606,1.5748,4537200.0],["1988-09-16",1.5748,1.5795,1.5701,1.5701,14400.0],["1988-09-19",1.5701,1.5795,1.5606,1.5701,1196400.0],["1988-09-20",1.5701,1.5795,1.5511,1.5795,165600.0],["1988-09-21",1.5795,1.589,1.5606,1.5748,2833200.0],["1988-09-22",1.5748,1.589,1.5701,1.5701,110400.0],["1988-09-23",1.5701,1.589,1.5701,1.589,2211600.0],["1988-09-26",1.589,1.589,1.589,1.589,14400.0],["1988-09-27",1.589,1.6079,1.5795,1.5984,1342800.0],["1988-09-28",1.5984,1.6079,1.589,1.6079,199200.0],["1988-09-29",1.6079,1.6173,1.5984,1.6079,423600.0],["1988-09-30",1.6079,1.6363,1.5984,1.6079,1528800.0],["1988-10-03",1.6173,1.6268,1.6173,1.6173,657600.0],["1988-10-04",1.6173,1.6363,1.6173,1.6363,1058400.0],["1988-10-05",1.6363,1.6457,1.6268,1.6457,1347600.0],["1988-10-06",1.6457,1.6552,1.6363,1.6457,159600.0],["1988-10-07",1.6457,1.6836,1.6457,1.6646,816000.0],["1988-10-10",1.6741,1.7308,1.6741,1.7308,302400.0],["1988-10-11",1.7308,1.7308,1.6836,1.7025,745200.0],["1988-10-12",1.693,1.693,1.6836,1.693,1042800.0],["1988-10-13",1.693,1.693,1.6836,1.693,196800.0],["1988-10-14",1.693,1.7119,1.693,1.7119,198000.0],["1988-10-17",1.7119,1.7498,1.693,1.7498,363600.0],["1988-10-18",1.7498,1.816,1.7403,1.7971,680400.0],["1988-10-19",1.7971,1.7971,1.7781,1.7781,274800.0],["1988-10-20",1.7781,1.7971,1.7781,1.7781,129600.0],["1988-10-21",1.7781,1.7971,1.7781,1.7876,40800.0],["1988-10-24",1.7876,1.7971,1.7687,1.7687,225600.0],["1988-10-25",1.7687,1.7781,1.7592,1.7592,93600.0],["1988-10-26",1.7592,1.7687,1.7403,1.7498,46800.0],["1988-10-27",1.7498,1.7592,1.7403,1.7403,60000.0],["1988-10-28",1.7403,1.7592,1.7403,1.7592,6000.0],["1988-10-31",1.7592,1.7592,1.7592,1.7592,140400.0],["1988-11-01",1.7592,1.7592,1.7403,1.7498,459600.0],["1988-11-02",1.7498,1.7592,1.7403,1.7403,138000.0],["1988-11-03",1.7592,1.7592,1.7592,1.7592,4800.0],["1988-11-04",1.7403,1.7403,1.7403,1.7403,4800.0],["1988-11-07",1.7403,1.7403,1.7119,1.7308,402000.0],["1988-11-08",1.7308,1.7308,1.7119,1.7119,230400.0],["1988-11-09",1.7119,1.7308,1.7072,1.7072,277200.0],["1988-11-10",1.7072,1.7214,1.7025,1.7214,554400.0],["1988-11-11",1.7214,1.7214,1.6552,1.6741,280800.0],["1988-11-14",1.6646,1.6646,1.6457,1.6505,463200.0],["1988-11-15",1.6505,1.693,1.6457,1.6836,542400.0],["1988-11-16",1.6836,1.693,1.6646,1.6836,272400.0],["1988-11-17",1.6836,1.6836,1.6694,1.6836,351600.0],["1988-11-18",1.6836,1.6836,1.6646,1.6646,30000.0],["1988-11-21",1.6646,1.6836,1.6646,1.6741,354000.0],["1988-11-22",1.6741,1.6741,1.6552,1.6741,193200.0],["1988-11-23",1.6741,1.6741,1.6552,1.6741,27600.0],["1988-11-25",1.6552,1.6552,1.6363,1.6457,133200.0],["1988-11-28",1.6457,1.6552,1.6363,1.6363,16800.0],["1988-11-29",1.6363,1.6552,1.6363,1.6552,177600.0],["1988-11-30",1.6552,1.6646,1.6457,1.6457,858000.0],["1988-12-01",1.6457,1.6836,1.6457,1.6741,250800.0],["1988-12-02",1.6741,1.6836,1.6646,1.6646,424800.0],["1988-12-05",1.6765,1.686,1.6669,1.686,15600.0],["1988-12-06",1.686,1.686,1.6765,1.6765,268800.0],["1988-12-07",1.6765,1.686,1.6669,1.686,69600.0],["1988-12-08",1.686,1.686,1.6765,1.6765,13200.0],["1988-12-09",1.6765,1.686,1.6765,1.686,166800.0],["1988-12-12",1.686,1.686,1.6765,1.6812,378000.0],["1988-12-13",1.6812,1.686,1.6765,1.6765,81600.0],["1988-12-14",1.6765,1.6955,1.6765,1.6955,1536000.0],["1988-12-15",1.6955,1.6955,1.686,1.6907,528000.0],["1988-12-16",1.6907,1.6955,1.686,1.6955,3294000.0],["1988-12-19",1.6955,1.6955,1.686,1.686,859200.0],["1988-12-20",1.686,1.6955,1.6717,1.6812,750000.0],["1988-12-21",1.6812,1.6955,1.6765,1.6812,72000.0],["1988-12-22",1.6812,1.6955,1.6765,1.6955,28800.0],["1988-12-23",1.6955,1.6955,1.6669,1.686,132000.0],["1988-12-27",1.686,1.686,1.6669,1.6765,92400.0],["1988-12-28",1.6765,1.686,1.6669,1.686,26400.0],["1988-12-29",1.686,1.686,1.6669,1.6669,21600.0],["1988-12-30",1.6669,1.6955,1.6669,1.6955,252000.0],["1989-01-03",1.6955,1.6955,1.6669,1.6907,219600.0],["1989-01-04",1.6907,1.6955,1.6812,1.686,324000.0],["1989-01-05",1.686,1.6955,1.6765,1.6907,146400.0],["1989-01-06",1.6907,1.705,1.6812,1.705,151200.0],["1989-01-09",1.705,1.7146,1.6955,1.7146,486000.0],["1989-01-10",1.7146,1.7241,1.705,1.705,266400.0],["1989-01-11",1.705,1.7146,1.6955,1.705,877200.0],["1989-01-12",1.705,1.7146,1.6955,1.6955,76800.0],["1989-01-13",1.6955,1.705,1.6955,1.6955,57600.0],["1989-01-16",1.6955,1.705,1.686,1.705,80400.0],["1989-01-17",1.705,1.705,1.686,1.705,651600.0],["1989-01-18",1.705,1.705,1.686,1.705,602400.0],["1989-01-19",1.705,1.7146,1.6955,1.6955,422400.0],["1989-01-20",1.6955,1.7146,1.6955,1.7146,3312000.0],["1989-01-23",1.7146,1.7146,1.705,1.705,237600.0],["1989-01-24",1.705,1.7146,1.6955,1.705,5335200.0],["1989-01-25",1.705,1.7146,1.705,1.7146,63600.0],["1989-01-26",1.7146,1.7336,1.705,1.7241,278400.0],["1989-01-27",1.7336,1.7622,1.7336,1.7479,657600.0],["1989-01-30",1.7479,1.7622,1.7431,1.7622,441600.0],["1989-01-31",1.7622,1.7812,1.7622,1.7622,519600.0],["1989-02-01",1.7622,1.8003,1.7622,1.7812,238800.0],["1989-02-02",1.7812,1.8289,1.7812,1.8193,534000.0],["1989-02-03",1.8193,1.867,1.8098,1.8527,1119600.0],["1989-02-06",1.8479,1.8479,1.8289,1.8479,236400.0],["1989-02-07",1.8479,1.8479,1.8289,1.8384,667200.0],["1989-02-08",1.8384,1.8527,1.8384,1.8431,603600.0],["1989-02-09",1.8431,1.8574,1.8384,1.8479,436800.0],["1989-02-10",1.8479,1.8479,1.8193,1.8193,259200.0],["1989-02-13",1.8193,1.8289,1.8003,1.8289,181200.0],["1989-02-14",1.8289,1.8289,1.8241,1.8241,61200.0],["1989-02-15",1.8241,1.8289,1.8098,1.8193,247200.0],["1989-02-16",1.8193,1.8193,1.8098,1.8193,354000.0],["1989-02-17",1.8193,1.8289,1.8098,1.8289,267600.0],["1989-02-21",1.8289,1.8289,1.8098,1.8193,495600.0],["1989-02-22",1.8193,1.8193,1.8098,1.8098,556800.0],["1989-02-23",1.8098,1.8193,1.7908,1.8146,646800.0],["1989-02-24",1.8146,1.8193,1.7908,1.7908,20400.0],["1989-02-27",1.7908,1.8098,1.7908,1.7908,470400.0],["1989-02-28",1.7908,1.8098,1.7908,1.7908,254400.0],["1989-03-01",1.7908,1.8098,1.7908,1.7908,103200.0],["1989-03-02",1.7908,1.805,1.7812,1.786,169200.0],["1989-03-03",1.786,1.8003,1.786,1.7955,424800.0],["1989-03-06",1.8074,1.8122,1.793,1.7978,63600.0],["1989-03-07",1.7978,1.8122,1.793,1.793,64800.0],["1989-03-08",1.793,1.8122,1.793,1.8122,74400.0],["1989-03-09",1.8122,1.8218,1.793,1.8218,273600.0],["1989-03-10",1.8218,1.8218,1.8026,1.8218,294000.0],["1989-03-13",1.8218,1.8314,1.8122,1.8314,1533600.0],["1989-03-14",1.8314,1.841,1.817,1.841,1249200.0],["1989-03-15",1.841,1.8697,1.841,1.8697,236400.0],["1989-03-16",1.8697,1.8793,1.8506,1.8793,495600.0],["1989-03-17",1.8697,1.8697,1.8506,1.8506,272400.0],["1989-03-20",1.8506,1.8697,1.8506,1.8697,49200.0],["1989-03-21",1.8697,1.8697,1.8601,1.8601,62400.0],["1989-03-22",1.8601,1.8697,1.8601,1.8649,21600.0],["1989-03-23",1.8649,1.8697,1.8506,1.8697,48000.0],["1989-03-27",1.8697,1.8985,1.8697,1.8889,1112400.0],["1989-03-28",1.8889,1.9081,1.8793,1.8889,477600.0],["1989-03-29",1.8889,1.9081,1.8889,1.8889,19200.0],["1989-03-30",1.8937,1.9081,1.8937,1.9081,121200.0],["1989-03-31",1.9081,1.9081,1.8889,1.8889,31200.0],["1989-04-03",1.8889,1.9081,1.8889,1.9081,313200.0],["1989-04-04",1.9081,1.9081,1.8889,1.8889,7200.0],["1989-04-05",1.8889,1.9081,1.8889,1.8937,21600.0],["1989-04-06",1.8937,1.9177,1.8889,1.8985,208800.0],["1989-04-07",1.8985,1.9177,1.8889,1.8985,58800.0],["1989-04-10",1.8985,1.9177,1.8985,1.9177,36000.0],["1989-04-11",1.9177,1.9177,1.8985,1.9177,753600.0],["1989-04-12",1.9177,1.9177,1.8985,1.8985,489600.0],["1989-04-13",1.8985,1.9177,1.8985,1.9177,163200.0],["1989-04-14",1.9177,1.9177,1.9081,1.9177,578400.0],["1989-04-17",1.9177,1.9273,1.9081,1.9273,145200.0],["1989-04-18",1.9273,1.9273,1.9081,1.9273,145200.0],["1989-04-19",1.9273,1.9368,1.9081,1.9368,343200.0],["1989-04-20",1.9368,1.9368,1.9177,1.9321,97200.0],["1989-04-21",1.9321,1.9464,1.9177,1.9177,52800.0],["1989-04-24",1.9177,1.9368,1.9177,1.9368,211200.0],["1989-04-25",1.9368,2.004,1.9368,2.004,1182000.0],["1989-04-26",2.004,2.004,1.9848,1.9848,271200.0],["1989-04-27",1.9848,2.0136,1.9848,1.9944,848400.0],["1989-04-28",1.9944,2.0184,1.9944,2.0136,1645200.0],["1989-05-01",2.0136,2.0136,1.9944,2.004,408000.0],["1989-05-02",2.0136,2.0519,2.0136,2.0327,848400.0],["1989-05-03",2.0423,2.0615,2.0423,2.0519,994800.0],["1989-05-04",2.0519,2.0615,2.0423,2.0519,1318800.0],["1989-05-05",2.0519,2.0711,2.0519,2.0567,3112800.0],["1989-05-08",2.0567,2.0711,2.0519,2.0615,1165200.0],["1989-05-09",2.0615,2.0711,2.0231,2.0327,1171200.0],["1989-05-10",2.0327,2.0327,2.0136,2.0327,596400.0],["1989-05-11",2.0327,2.0327,2.0136,2.0327,566400.0],["1989-05-12",2.0519,2.0711,2.0519,2.0663,1171200.0],["1989-05-15",2.0663,2.0711,2.0615,2.0711,153600.0],["1989-05-16",2.0711,2.0711,2.0615,2.0711,482400.0],["1989-05-17",2.0807,2.0903,2.0807,2.0807,592800.0],["1989-05-18",2.0903,2.119,2.0903,2.1094,1141200.0],["1989-05-19",2.1094,2.1478,2.1094,2.1382,1983600.0],["1989-05-22",2.1478,2.167,2.1478,2.1574,121200.0],["1989-05-23",2.1574,2.167,2.1478,2.167,661200.0],["1989-05-24",2.167,2.167,2.1478,2.167,277200.0],["1989-05-25",2.167,2.1861,2.1478,2.167,2346000.0],["1989-05-26",2.167,2.1861,2.167,2.1861,247200.0],["1989-05-30",2.1861,2.2053,2.1766,2.1861,2594400.0],["1989-05-31",2.1861,2.2149,2.1861,2.2149,103200.0],["1989-06-01",2.2149,2.2437,2.2053,2.2437,1092000.0],["1989-06-02",2.2437,2.282,2.2341,2.282,512400.0],["1989-06-05",2.294,2.3036,2.2747,2.2795,714000.0],["1989-06-06",2.2795,2.294,2.2747,2.2747,830400.0],["1989-06-07",2.2747,2.294,2.2747,2.2747,184800.0],["1989-06-08",2.2747,2.2843,2.2651,2.2651,331200.0],["1989-06-09",2.2651,2.2747,2.2458,2.2651,170400.0],["1989-06-12",2.2651,2.2747,2.2217,2.241,998400.0],["1989-06-13",2.241,2.2458,2.2169,2.2361,386400.0],["1989-06-14",2.2361,2.2458,2.2265,2.2458,604800.0],["1989-06-15",2.2458,2.2458,2.2169,2.2169,788400.0],["1989-06-16",2.2169,2.2362,2.2169,2.2265,166800.0],["1989-06-19",2.2265,2.2265,2.2169,2.2169,295200.0],["1989-06-20",2.2169,2.2265,2.2072,2.2169,430800.0],["1989-06-21",2.2169,2.2265,2.2072,2.2169,160800.0],["1989-06-22",2.2169,2.2265,2.2072,2.2072,156000.0],["1989-06-23",2.2072,2.2265,2.2072,2.2265,961200.0],["1989-06-26",2.2072,2.2072,2.2072,2.2072,13200.0],["1989-06-27",2.2072,2.2265,2.2072,2.2072,24000.0],["1989-06-28",2.2072,2.2265,2.1976,2.1976,388800.0],["1989-06-29",2.1976,2.2072,2.1976,2.1976,481200.0],["1989-06-30",2.1976,2.2169,2.188,2.1928,225600.0],["1989-07-03",2.1976,2.2072,2.1976,2.1976,178800.0],["1989-07-05",2.1976,2.2121,2.1976,2.1976,969600.0],["1989-07-06",2.1976,2.2265,2.1976,2.2169,796800.0],["1989-07-07",2.2169,2.2265,2.2072,2.2072,260400.0],["1989-07-10",2.2072,2.2265,2.2072,2.2072,12000.0],["1989-07-11",2.2072,2.2265,2.2072,2.2169,190800.0],["1989-07-12",2.2169,2.2265,2.2072,2.2169,43200.0],["1989-07-13",2.2169,2.2265,2.2072,2.2265,194400.0],["1989-07-14",2.2265,2.2361,2.2169,2.2313,1137600.0],["1989-07-17",2.2313,2.2747,2.2169,2.2506,205200.0],["1989-07-18",2.2506,2.294,2.2458,2.294,624000.0],["1989-07-19",2.294,2.294,2.2747,2.2747,314400.0],["1989-07-20",2.2747,2.3036,2.2747,2.2988,224400.0],["1989-07-21",2.294,2.294,2.2747,2.294,98400.0],["1989-07-24",2.294,2.294,2.2747,2.2795,116400.0],["1989-07-25",2.2795,2.294,2.2747,2.294,169200.0],["1989-07-26",2.294,2.3133,2.2747,2.3133,1299600.0],["1989-07-27",2.3133,2.4482,2.3133,2.4289,1465200.0],["1989-07-28",2.4289,2.4964,2.4193,2.4675,1677600.0],["1989-07-31",2.4675,2.4675,2.4482,2.4675,429600.0],["1989-08-01",2.4675,2.4964,2.4482,2.4964,603600.0],["1989-08-02",2.4964,2.5639,2.4868,2.5349,631200.0],["1989-08-03",2.5349,2.5831,2.5349,2.5831,691200.0],["1989-08-04",2.5831,2.6892,2.5542,2.6699,1453200.0],["1989-08-07",2.6699,2.747,2.6602,2.7325,1292400.0],["1989-08-08",2.7325,2.7374,2.641,2.641,1347600.0],["1989-08-09",2.641,2.641,2.5831,2.5928,990000.0],["1989-08-10",2.5639,2.5639,2.5446,2.5446,728400.0],["1989-08-11",2.5446,2.5542,2.4771,2.4771,960000.0],["1989-08-14",2.4675,2.4675,2.4482,2.4627,661200.0],["1989-08-15",2.4675,2.5157,2.4675,2.5157,391200.0],["1989-08-16",2.5157,2.5735,2.5157,2.5735,282000.0],["1989-08-17",2.5735,2.6024,2.559,2.6024,2118000.0],["1989-08-18",2.6024,2.6024,2.5831,2.6024,236400.0],["1989-08-21",2.6024,2.6024,2.5542,2.5639,505200.0],["1989-08-22",2.5446,2.5446,2.5157,2.5349,1022400.0],["1989-08-23",2.5349,2.5542,2.5253,2.5446,268800.0],["1989-08-24",2.5446,2.5639,2.5349,2.5542,494400.0],["1989-08-25",2.5542,2.5928,2.5446,2.5831,1314000.0],["1989-08-28",2.5831,2.5928,2.5831,2.5928,2404800.0],["1989-08-29",2.5928,2.6024,2.5831,2.5831,160800.0],["1989-08-30",2.5831,2.6024,2.5831,2.6024,750000.0],["1989-08-31",2.6024,2.6024,2.5831,2.6024,514800.0],["1989-09-01",2.6024,2.6024,2.5831,2.588,357600.0],["1989-09-05",2.6,2.6145,2.5854,2.5951,956400.0],["1989-09-06",2.5951,2.6048,2.5758,2.5758,440400.0],["1989-09-07",2.5758,2.5951,2.5758,2.5854,159600.0],["1989-09-08",2.5854,2.5854,2.5564,2.5661,331200.0],["1989-09-11",2.5661,2.5758,2.5564,2.5612,266400.0],["1989-09-12",2.5612,2.5854,2.5564,2.5564,427200.0],["1989-09-13",2.5564,2.5661,2.5467,2.5564,1500000.0],["1989-09-14",2.5564,2.5564,2.537,2.537,196800.0],["1989-09-15",2.537,2.5467,2.5177,2.537,163200.0],["1989-09-18",2.537,2.537,2.5177,2.537,32400.0],["1989-09-19",2.5273,2.5273,2.4983,2.4983,314400.0],["1989-09-20",2.4983,2.5177,2.4983,2.4983,253200.0],["1989-09-21",2.4983,2.508,2.4886,2.4886,158400.0],["1989-09-22",2.4886,2.508,2.4886,2.4886,609600.0],["1989-09-25",2.4886,2.508,2.4692,2.4692,615600.0],["1989-09-26",2.4692,2.4983,2.4692,2.4886,182400.0],["1989-09-27",2.4886,2.4983,2.4692,2.4886,114000.0],["1989-09-28",2.4886,2.4886,2.4596,2.4596,346800.0],["1989-09-29",2.4596,2.4789,2.4596,2.4789,433200.0],["1989-10-02",2.4789,2.4789,2.4596,2.4596,956400.0],["1989-10-03",2.4692,2.5273,2.4692,2.5273,906000.0],["1989-10-04",2.537,2.5758,2.537,2.5758,751200.0],["1989-10-05",2.5758,2.5854,2.5564,2.5854,300000.0],["1989-10-06",2.5854,2.6145,2.5661,2.6145,1158000.0],["1989-10-09",2.6145,2.6145,2.5951,2.6048,194400.0],["1989-10-10",2.6048,2.6242,2.5951,2.6193,181200.0],["1989-10-11",2.6193,2.6242,2.5951,2.6145,758400.0],["1989-10-12",2.6145,2.6145,2.5951,2.5951,168000.0],["1989-10-13",2.5951,2.6145,2.5854,2.5951,672000.0],["1989-10-16",2.5564,2.5564,2.508,2.508,1081200.0],["1989-10-17",2.508,2.5273,2.4692,2.4789,1267200.0],["1989-10-18",2.4789,2.4789,2.4692,2.4789,315600.0],["1989-10-19",2.4789,2.508,2.4692,2.508,568800.0],["1989-10-20",2.508,2.5177,2.4886,2.5177,103200.0],["1989-10-23",2.5177,2.5273,2.4983,2.5273,250800.0],["1989-10-24",2.508,2.508,2.4789,2.4983,438000.0],["1989-10-25",2.4983,2.508,2.4886,2.4983,242400.0],["1989-10-26",2.4983,2.508,2.4886,2.4983,310800.0],["1989-10-27",2.4983,2.4983,2.4402,2.4596,634800.0],["1989-10-30",2.4596,2.4692,2.4402,2.4596,526800.0],["1989-10-31",2.4596,2.4789,2.4499,2.4789,284400.0],["1989-11-01",2.4789,2.4983,2.4692,2.4983,228000.0],["1989-11-02",2.4983,2.4983,2.4789,2.4983,181200.0],["1989-11-03",2.4983,2.4983,2.4692,2.4983,183600.0],["1989-11-06",2.4983,2.4983,2.4692,2.4789,2044800.0],["1989-11-07",2.4789,2.4886,2.4692,2.4789,1159200.0],["1989-11-08",2.4789,2.4983,2.4692,2.4692,140400.0],["1989-11-09",2.4789,2.4886,2.4789,2.4886,158400.0],["1989-11-10",2.4886,2.4886,2.4692,2.4789,172800.0],["1989-11-13",2.4789,2.4886,2.4692,2.4789,331200.0],["1989-11-14",2.4789,2.4886,2.4692,2.4692,446400.0],["1989-11-15",2.4692,2.4886,2.4692,2.4789,477600.0],["1989-11-16",2.4789,2.4983,2.4692,2.4983,411600.0],["1989-11-17",2.4983,2.4983,2.4692,2.4886,217200.0],["1989-11-20",2.4886,2.4983,2.4692,2.4789,446400.0],["1989-11-21",2.4789,2.4886,2.4692,2.4741,500400.0],["1989-11-22",2.4741,2.4886,2.4692,2.4692,99600.0],["1989-11-24",2.4692,2.4886,2.4692,2.4838,709200.0],["1989-11-27",2.4838,2.4886,2.4692,2.4692,207600.0],["1989-11-28",2.4692,2.4886,2.4692,2.4789,190800.0],["1989-11-29",2.4789,2.4886,2.4692,2.4789,189600.0],["1989-11-30",2.4789,2.4886,2.4692,2.4692,186000.0],["1989-12-01",2.4692,2.4886,2.4692,2.4886,211200.0],["1989-12-04",2.4886,2.508,2.4789,2.4886,380400.0],["1989-12-05",2.5034,2.5424,2.5034,2.5326,139200.0],["1989-12-06",2.5326,2.5521,2.5229,2.5521,62400.0],["1989-12-07",2.5521,2.5521,2.5229,2.5326,895200.0],["1989-12-08",2.5326,2.5424,2.5229,2.5229,385200.0],["1989-12-11",2.5229,2.5424,2.5132,2.5132,1459200.0],["1989-12-12",2.5132,2.5229,2.5034,2.5229,306000.0],["1989-12-13",2.5229,2.5229,2.5034,2.5034,186000.0],["1989-12-14",2.5034,2.5229,2.4742,2.5034,430800.0],["1989-12-15",2.4839,2.4839,2.4742,2.4839,550800.0],["1989-12-18",2.4839,2.4839,2.445,2.445,831600.0],["1989-12-19",2.445,2.4645,2.3573,2.3914,769200.0],["1989-12-20",2.3914,2.4157,2.3768,2.3963,348000.0],["1989-12-21",2.3963,2.406,2.3865,2.406,915600.0],["1989-12-22",2.406,2.406,2.3865,2.3865,384000.0],["1989-12-26",2.3865,2.406,2.3768,2.3768,132000.0],["1989-12-27",2.3817,2.406,2.3817,2.3963,229200.0],["1989-12-28",2.3963,2.4157,2.3865,2.3865,561600.0],["1989-12-29",2.3865,2.4157,2.3865,2.406,560400.0],["1990-01-02",2.406,2.406,2.3768,2.3865,297600.0],["1990-01-03",2.3865,2.4742,2.3865,2.445,562800.0],["1990-01-04",2.445,2.4644,2.445,2.4644,74400.0],["1990-01-05",2.4644,2.5229,2.445,2.5229,939600.0],["1990-01-08",2.5229,2.5326,2.5034,2.5229,525600.0],["1990-01-09",2.5229,2.5229,2.4937,2.5132,470400.0],["1990-01-10",2.5132,2.5132,2.4352,2.4352,368400.0],["1990-01-11",2.4352,2.445,2.4352,2.445,174000.0],["1990-01-12",2.445,2.445,2.3768,2.406,184800.0],["1990-01-15",2.3768,2.3768,2.3281,2.3573,903600.0],["1990-01-16",2.3573,2.367,2.3281,2.367,1492800.0],["1990-01-17",2.3963,2.4255,2.3963,2.4157,1123200.0],["1990-01-18",2.4157,2.4157,2.3963,2.4011,584400.0],["1990-01-19",2.4011,2.4352,2.3963,2.4255,1075200.0],["1990-01-22",2.4255,2.4255,2.3963,2.4157,542400.0],["1990-01-23",2.4157,2.4255,2.3865,2.4255,735600.0],["1990-01-24",2.4157,2.4157,2.3865,2.406,180000.0],["1990-01-25",2.406,2.4255,2.406,2.4255,272400.0],["1990-01-26",2.4255,2.4255,2.406,2.4157,285600.0],["1990-01-29",2.4157,2.4255,2.406,2.4157,609600.0],["1990-01-30",2.4157,2.4255,2.3768,2.3865,1126800.0],["1990-01-31",2.3865,2.3963,2.367,2.3963,601200.0],["1990-02-01",2.3963,2.406,2.3865,2.3865,223200.0],["1990-02-02",2.3865,2.4791,2.3865,2.4547,735600.0],["1990-02-05",2.4547,2.4937,2.445,2.4937,705600.0],["1990-02-06",2.4937,2.4937,2.4742,2.4839,295200.0],["1990-02-07",2.4839,2.4937,2.4742,2.4839,489600.0],["1990-02-08",2.4839,2.5034,2.4742,2.4839,355200.0],["1990-02-09",2.4839,2.4937,2.4742,2.4839,160800.0],["1990-02-12",2.4791,2.4791,2.4547,2.4742,372000.0],["1990-02-13",2.4742,2.4742,2.4547,2.4547,147600.0],["1990-02-14",2.4547,2.4742,2.4547,2.4547,270000.0],["1990-02-15",2.4547,2.4742,2.4547,2.4547,176400.0],["1990-02-16",2.4644,2.4742,2.4644,2.4742,144000.0],["1990-02-20",2.4742,2.4742,2.445,2.4644,297600.0],["1990-02-21",2.445,2.445,2.406,2.4157,866400.0],["1990-02-22",2.4157,2.4255,2.4157,2.4255,226800.0],["1990-02-23",2.4255,2.4255,2.3963,2.4255,18000.0],["1990-02-26",2.4157,2.4157,2.3865,2.3963,609600.0],["1990-02-27",2.3963,2.4352,2.3963,2.4352,916800.0],["1990-02-28",2.4352,2.4644,2.4352,2.4644,236400.0],["1990-03-01",2.4644,2.4644,2.445,2.4596,224400.0],["1990-03-02",2.4596,2.4644,2.445,2.4644,73200.0],["1990-03-05",2.4793,2.4793,2.4499,2.4499,201600.0],["1990-03-06",2.4499,2.4695,2.4499,2.4695,189600.0],["1990-03-07",2.4695,2.4695,2.4499,2.4695,202800.0],["1990-03-08",2.4695,2.4891,2.4499,2.4891,307200.0],["1990-03-09",2.4891,2.5185,2.4891,2.4989,217200.0],["1990-03-12",2.4989,2.5185,2.4989,2.4989,144000.0],["1990-03-13",2.4989,2.5283,2.4989,2.5283,81600.0],["1990-03-14",2.5283,2.5381,2.5185,2.5185,157200.0],["1990-03-15",2.5185,2.5381,2.4989,2.4989,196800.0],["1990-03-16",2.4989,2.5283,2.4989,2.5087,506400.0],["1990-03-19",2.4989,2.4989,2.4695,2.4891,319200.0],["1990-03-20",2.4793,2.4793,2.4548,2.4548,526800.0],["1990-03-21",2.4597,2.4793,2.4597,2.4597,553200.0],["1990-03-22",2.4597,2.4793,2.4401,2.4401,666000.0],["1990-03-23",2.4401,2.4695,2.4303,2.445,189600.0],["1990-03-26",2.4597,2.4597,2.4303,2.4303,139200.0],["1990-03-27",2.4303,2.4499,2.4107,2.4303,471600.0],["1990-03-28",2.4303,2.4303,2.4107,2.4303,15600.0],["1990-03-29",2.4303,2.4401,2.3911,2.4107,787200.0],["1990-03-30",2.4107,2.4107,2.3911,2.4107,906000.0],["1990-04-02",2.4009,2.4009,2.3813,2.3813,362400.0],["1990-04-03",2.4009,2.4009,2.3813,2.4009,123600.0],["1990-04-04",2.4009,2.4009,2.3715,2.3715,496800.0],["1990-04-05",2.3813,2.4009,2.3715,2.3911,712800.0],["1990-04-06",2.3813,2.4009,2.3813,2.3813,630000.0],["1990-04-09",2.3911,2.3911,2.3617,2.3911,330000.0],["1990-04-10",2.3911,2.3911,2.3715,2.3813,210000.0],["1990-04-11",2.3911,2.3911,2.3715,2.3715,43200.0],["1990-04-12",2.3715,2.3911,2.3715,2.3911,93600.0],["1990-04-16",2.3715,2.4009,2.3715,2.4009,478800.0],["1990-04-17",2.4107,2.4205,2.3813,2.4205,140400.0],["1990-04-18",2.4107,2.4303,2.4009,2.4205,555600.0],["1990-04-19",2.4303,2.4303,2.4107,2.4107,1048800.0],["1990-04-20",2.4107,2.4303,2.4107,2.4205,81600.0],["1990-04-23",2.4303,2.4303,2.4107,2.4303,56400.0],["1990-04-24",2.4107,2.4303,2.4107,2.4303,70800.0],["1990-04-25",2.4303,2.4303,2.4107,2.4107,76800.0],["1990-04-26",2.4009,2.4303,2.4009,2.4009,273600.0],["1990-04-27",2.4009,2.4205,2.3911,2.3911,442800.0],["1990-04-30",2.3911,2.4107,2.3813,2.3911,1083600.0],["1990-05-01",2.4107,2.4107,2.3911,2.4107,166200.0],["1990-05-02",2.4107,2.4107,2.3715,2.3715,106800.0],["1990-05-03",2.4107,2.4107,2.3715,2.3715,242400.0],["1990-05-04",2.3911,2.3911,2.3519,2.3813,348600.0],["1990-05-07",2.3911,2.3911,2.352,2.3911,1182600.0],["1990-05-08",2.352,2.3911,2.352,2.3911,895200.0],["1990-05-09",2.4107,2.4499,2.3715,2.4303,415800.0],["1990-05-10",2.4499,2.4891,2.4303,2.4891,126600.0],["1990-05-11",2.4891,2.5479,2.4891,2.5479,247800.0],["1990-05-14",2.5479,2.5675,2.5087,2.5087,174600.0],["1990-05-15",2.5479,2.6263,2.5087,2.6067,377400.0],["1990-05-16",2.6067,2.6067,2.5675,2.5969,168000.0],["1990-05-17",2.6067,2.6067,2.5675,2.5675,69000.0],["1990-05-18",2.5675,2.5969,2.5479,2.5871,53400.0],["1990-05-21",2.6067,2.6459,2.5675,2.6263,131400.0],["1990-05-22",2.6263,2.6459,2.6067,2.6067,193800.0],["1990-05-23",2.6067,2.6459,2.5871,2.6067,1092000.0],["1990-05-24",2.5871,2.6067,2.5675,2.5675,31800.0],["1990-05-25",2.5675,2.6067,2.5479,2.5479,34200.0],["1990-05-29",2.5871,2.5871,2.5479,2.5479,117600.0],["1990-05-30",2.5479,2.5675,2.5479,2.5675,339000.0],["1990-05-31",2.5479,2.5479,2.4695,2.4891,667200.0],["1990-06-01",2.4891,2.5087,2.4695,2.4793,437400.0],["1990-06-04",2.4891,2.4891,2.4695,2.4793,286800.0],["1990-06-05",2.5042,2.5436,2.4845,2.5239,612000.0],["1990-06-06",2.5436,2.5831,2.5042,2.5831,177600.0],["1990-06-07",2.6028,2.6028,2.5633,2.5633,120600.0],["1990-06-08",2.5633,2.6225,2.5633,2.5831,177000.0],["1990-06-11",2.6028,2.6028,2.5436,2.5436,162000.0],["1990-06-12",2.5831,2.5831,2.5436,2.5436,655200.0],["1990-06-13",2.5436,2.5633,2.5239,2.5633,687600.0],["1990-06-14",2.5436,2.5436,2.5042,2.5436,655800.0],["1990-06-15",2.5042,2.5239,2.4845,2.4845,217200.0],["1990-06-18",2.4845,2.5239,2.4845,2.5239,366000.0],["1990-06-19",2.5042,2.5042,2.4648,2.4648,204600.0],["1990-06-20",2.4648,2.4648,2.445,2.445,18600.0],["1990-06-21",2.445,2.4845,2.445,2.445,370800.0],["1990-06-22",2.4845,2.4845,2.4253,2.4253,792000.0],["1990-06-25",2.4056,2.4253,2.3859,2.4253,320400.0],["1990-06-26",2.4253,2.445,2.3859,2.4056,302400.0],["1990-06-27",2.4056,2.445,2.3662,2.3662,546600.0],["1990-06-28",2.4056,2.4056,2.3464,2.3859,396600.0],["1990-06-29",2.3859,2.3859,2.3464,2.3859,344400.0],["1990-07-02",2.3464,2.3859,2.3464,2.3662,505800.0],["1990-07-03",2.3464,2.3662,2.3464,2.3563,774600.0],["1990-07-05",2.3464,2.3662,2.3464,2.3563,428400.0],["1990-07-06",2.3662,2.3662,2.3366,2.3464,249600.0],["1990-07-09",2.3464,2.3662,2.3366,2.3366,371400.0],["1990-07-10",2.3366,2.3464,2.2873,2.2873,255000.0],["1990-07-11",2.2873,2.307,2.2479,2.2479,587400.0],["1990-07-12",2.2676,2.2676,2.1295,2.1591,1723800.0],["1990-07-13",2.169,2.3662,2.1493,2.3267,1783200.0],["1990-07-16",2.3662,2.4155,2.3267,2.3859,623400.0],["1990-07-17",2.3859,2.4056,2.3662,2.3859,398400.0],["1990-07-18",2.3464,2.3859,2.3267,2.3267,1322400.0],["1990-07-19",2.3267,2.3464,2.3267,2.3464,84600.0],["1990-07-20",2.3366,2.3464,2.3267,2.3464,519600.0],["1990-07-23",2.3267,2.3464,2.2676,2.2676,435000.0],["1990-07-24",2.2676,2.2873,2.2676,2.2774,2634600.0],["1990-07-25",2.2774,2.2873,2.2281,2.2676,334200.0],["1990-07-26",2.2281,2.2873,2.2281,2.2479,391800.0],["1990-07-27",2.2676,2.2676,2.2281,2.2281,154200.0],["1990-07-30",2.2281,2.2479,2.2281,2.2479,197400.0],["1990-07-31",2.2479,2.2676,2.2281,2.2676,337800.0],["1990-08-01",2.2676,2.2676,2.2281,2.2281,95400.0],["1990-08-02",2.2084,2.2183,2.1887,2.1887,712200.0],["1990-08-03",2.1887,2.2084,2.0507,2.1295,728400.0],["1990-08-06",2.1098,2.1098,2.0507,2.0901,286200.0],["1990-08-07",2.0803,2.0901,2.031,2.0507,675600.0],["1990-08-08",2.031,2.0704,2.031,2.031,139200.0],["1990-08-09",2.0704,2.0704,2.031,2.0507,389400.0],["1990-08-10",2.0507,2.0507,1.9718,1.9718,619200.0],["1990-08-13",1.9718,1.9915,1.9521,1.9915,175200.0],["1990-08-14",1.9915,1.9915,1.9521,1.9718,463800.0],["1990-08-15",1.9915,2.031,1.9915,2.031,1021800.0],["1990-08-16",2.0112,2.031,1.9718,1.9718,250800.0],["1990-08-17",1.9718,1.9915,1.9324,1.9718,187800.0],["1990-08-20",1.9324,1.9718,1.9324,1.9718,314400.0],["1990-08-21",1.9324,1.9324,1.8338,1.8732,440400.0],["1990-08-22",1.8732,1.9324,1.8732,1.9028,426600.0],["1990-08-23",1.8732,1.8929,1.8535,1.8634,534000.0],["1990-08-24",1.9127,1.9127,1.8535,1.8634,790800.0],["1990-08-27",1.9324,1.9718,1.9127,1.9324,514200.0],["1990-08-28",1.9718,1.9718,1.9324,1.9718,410400.0],["1990-08-29",1.9915,1.9915,1.9521,1.9619,518400.0],["1990-08-30",1.9915,1.9915,1.9521,1.9521,490800.0],["1990-08-31",1.9521,1.9718,1.9324,1.9619,1270200.0],["1990-09-04",1.9671,1.987,1.9472,1.9671,507000.0],["1990-09-05",2.0069,2.0267,1.987,2.0069,967800.0],["1990-09-06",1.987,2.0267,1.987,2.0069,519600.0],["1990-09-07",1.9969,2.0267,1.987,1.9969,680400.0],["1990-09-10",1.987,2.0466,1.987,2.0367,772800.0],["1990-09-11",2.0367,2.0367,1.9969,1.9969,730200.0],["1990-09-12",1.987,2.0267,1.9671,2.0267,267000.0],["1990-09-13",1.987,2.0069,1.987,1.987,361200.0],["1990-09-14",1.987,2.0069,1.987,2.0069,431400.0],["1990-09-17",1.987,2.0069,1.987,2.0069,69600.0],["1990-09-18",1.9671,2.0069,1.9572,2.0069,328800.0],["1990-09-19",1.9671,2.0069,1.9671,1.977,705600.0],["1990-09-20",2.0069,2.0069,1.9075,1.9274,827400.0],["1990-09-21",1.9075,1.9472,1.8876,1.8876,549600.0],["1990-09-24",1.8678,1.8678,1.8082,1.8181,356400.0],["1990-09-25",1.8082,1.8479,1.7883,1.7883,738600.0],["1990-09-26",1.828,1.828,1.6691,1.6691,1110000.0],["1990-09-27",1.7287,1.7287,1.6095,1.6095,1401000.0],["1990-09-28",1.5896,1.6691,1.5498,1.6691,1438800.0],["1990-10-01",1.6889,1.7485,1.6691,1.7287,1084200.0],["1990-10-02",1.7684,1.8777,1.7485,1.8578,903000.0],["1990-10-03",1.828,1.9274,1.828,1.8678,456600.0],["1990-10-04",1.8876,1.9274,1.8678,1.9274,64800.0],["1990-10-05",1.8678,1.9671,1.8678,1.9274,320400.0],["1990-10-08",1.987,2.0267,1.9671,2.0267,361800.0],["1990-10-09",1.9671,2.0069,1.9671,1.9671,694800.0],["1990-10-10",1.977,1.987,1.9472,1.977,765600.0],["1990-10-11",1.9472,1.9671,1.828,1.8678,336000.0],["1990-10-12",1.8678,1.9075,1.8479,1.8976,454200.0],["1990-10-15",1.9075,1.9274,1.8678,1.8876,403800.0],["1990-10-16",1.8976,1.9472,1.8678,1.8976,516600.0],["1990-10-17",1.9075,1.9274,1.8678,1.8976,172200.0],["1990-10-18",1.9274,1.9274,1.8678,1.9274,153000.0],["1990-10-19",1.9075,1.9671,1.9075,1.9671,242400.0],["1990-10-22",1.987,2.0863,1.9274,2.0863,588000.0],["1990-10-23",2.1062,2.1062,2.0069,2.0168,509400.0],["1990-10-24",1.987,2.0267,1.987,1.987,700800.0],["1990-10-25",2.0168,2.0267,1.987,1.987,159000.0],["1990-10-26",1.987,2.0069,1.9671,1.977,492600.0],["1990-10-29",1.9671,2.0069,1.9274,1.9472,443400.0],["1990-10-30",1.9671,1.9671,1.8876,1.9472,473400.0],["1990-10-31",1.9472,1.9472,1.9075,1.9274,175800.0],["1990-11-01",1.9075,1.9472,1.9075,1.9472,148200.0],["1990-11-02",1.9472,2.0267,1.9472,2.0267,262200.0],["1990-11-05",2.0267,2.0565,1.987,2.0466,637800.0],["1990-11-06",2.0267,2.0665,2.0267,2.0466,247200.0],["1990-11-07",2.0367,2.0466,2.0069,2.0466,194400.0],["1990-11-08",2.0267,2.0267,1.9472,1.9671,240600.0],["1990-11-09",1.9472,1.987,1.9472,1.987,247200.0],["1990-11-12",2.0069,2.0665,1.9671,2.0267,521400.0],["1990-11-13",2.0764,2.0863,2.0466,2.0863,220800.0],["1990-11-14",2.0863,2.2055,2.0863,2.1857,238200.0],["1990-11-15",2.1658,2.2055,2.1459,2.1658,128400.0],["1990-11-16",2.1658,2.1857,2.1459,2.1857,164400.0],["1990-11-19",2.1459,2.1857,2.1459,2.1857,681600.0],["1990-11-20",2.1857,2.2652,2.1459,2.2254,539400.0],["1990-11-21",2.2055,2.2055,2.1658,2.1857,304800.0],["1990-11-23",2.2055,2.2055,2.1658,2.1956,93600.0],["1990-11-26",2.1757,2.2055,2.1658,2.1658,321600.0],["1990-11-27",2.1658,2.2055,2.1658,2.1658,311400.0],["1990-11-28",2.1658,2.2254,2.1658,2.1857,189600.0],["1990-11-29",2.2055,2.2055,2.1658,2.1857,316200.0],["1990-11-30",2.1857,2.2254,2.1857,2.1956,295200.0],["1990-12-03",2.2254,2.2453,2.2055,2.2354,116400.0],["1990-12-04",2.2221,2.2822,2.2221,2.2622,355800.0],["1990-12-05",2.3022,2.3823,2.2822,2.3823,294000.0],["1990-12-06",2.4023,2.4824,2.4023,2.4824,646800.0],["1990-12-07",2.4323,2.4424,2.3623,2.3623,430200.0],["1990-12-10",2.3623,2.4023,2.3623,2.3823,178200.0],["1990-12-11",2.3423,2.3823,2.3022,2.3022,228600.0],["1990-12-12",2.3222,2.3423,2.2822,2.3222,301200.0],["1990-12-13",2.3423,2.3423,2.3022,2.3022,98400.0],["1990-12-14",2.3022,2.3423,2.2021,2.2422,315600.0],["1990-12-17",2.1821,2.2021,2.122,2.1421,415200.0],["1990-12-18",2.122,2.2021,2.122,2.1821,937800.0],["1990-12-19",2.2021,2.2622,2.1821,2.2322,1040400.0],["1990-12-20",2.2221,2.3022,2.2221,2.2722,278400.0],["1990-12-21",2.2822,2.3623,2.2622,2.3222,763800.0],["1990-12-24",2.3623,2.3623,2.3022,2.3623,37200.0],["1990-12-26",2.3623,2.4223,2.3222,2.3823,292200.0],["1990-12-27",2.4223,2.4624,2.3823,2.4023,312000.0],["1990-12-28",2.3923,2.3923,2.3623,2.3623,279600.0],["1990-12-31",2.4023,2.4023,2.3623,2.3623,137400.0],["1991-01-02",2.3723,2.4023,2.3222,2.3423,858600.0],["1991-01-03",2.3623,2.3623,2.3022,2.3222,530400.0],["1991-01-04",2.2922,2.3022,2.2622,2.2622,235200.0],["1991-01-07",2.2422,2.3022,2.1921,2.1921,537000.0],["1991-01-08",2.2021,2.2221,2.1821,2.2221,372000.0],["1991-01-09",2.2622,2.3423,2.2422,2.2822,306000.0],["1991-01-10",2.2622,2.3022,2.2422,2.2422,176400.0],["1991-01-11",2.2422,2.2822,2.2221,2.2221,59400.0],["1991-01-14",2.2021,2.2422,2.1621,2.2021,396600.0],["1991-01-15",2.2021,2.2221,2.1821,2.2021,54000.0],["1991-01-16",2.1921,2.2422,2.1621,2.2221,233400.0],["1991-01-17",2.3222,2.3423,2.2622,2.2622,620400.0],["1991-01-18",2.3022,2.3022,2.2422,2.2422,78000.0],["1991-01-21",2.2422,2.2822,2.2422,2.2822,366600.0],["1991-01-22",2.3222,2.3623,2.2822,2.3022,514200.0],["1991-01-23",2.3423,2.3423,2.3022,2.3423,100800.0],["1991-01-24",2.3423,2.3823,2.3022,2.3623,700200.0],["1991-01-25",2.3823,2.4424,2.3623,2.4223,1024200.0],["1991-01-28",2.4123,2.4223,2.3823,2.4023,600000.0],["1991-01-29",2.4023,2.4223,2.3823,2.4223,421800.0],["1991-01-30",2.4023,2.4424,2.4023,2.4424,864000.0],["1991-01-31",2.4023,2.5024,2.4023,2.4824,452400.0],["1991-02-01",2.5224,2.5224,2.4624,2.4624,396600.0],["1991-02-04",2.4924,2.5224,2.4624,2.4824,313200.0],["1991-02-05",2.5024,2.6425,2.5024,2.6425,799200.0],["1991-02-06",2.6225,2.6826,2.6025,2.6826,1182000.0],["1991-02-07",2.6826,2.7026,2.6425,2.6626,759600.0],["1991-02-08",2.6425,2.6826,2.6425,2.6626,1036200.0],["1991-02-11",2.6425,2.6626,2.6025,2.6626,772800.0],["1991-02-12",2.6425,2.6826,2.6225,2.6325,976200.0],["1991-02-13",2.6225,2.6626,2.5625,2.5825,648000.0],["1991-02-14",2.6025,2.6425,2.5024,2.5324,1570200.0],["1991-02-15",2.5625,2.6225,2.5224,2.6225,1226400.0],["1991-02-19",2.6225,2.6225,2.5825,2.6225,1570800.0],["1991-02-20",2.6025,2.6826,2.5825,2.6626,1092600.0],["1991-02-21",2.6826,2.7226,2.6425,2.6826,705600.0],["1991-02-22",2.7226,2.7426,2.7026,2.7026,952200.0],["1991-02-25",2.7426,2.7627,2.7026,2.7026,153000.0],["1991-02-26",2.7226,2.7226,2.6826,2.7126,478200.0],["1991-02-27",2.7226,2.7226,2.6826,2.7226,865800.0],["1991-02-28",2.7126,2.7226,2.6826,2.6826,91800.0],["1991-03-01",2.7226,2.7226,2.6425,2.7026,753600.0],["1991-03-04",2.7397,2.78,2.6994,2.7497,379800.0],["1991-03-05",2.78,2.8404,2.7397,2.8001,1123800.0],["1991-03-06",2.8404,2.8807,2.8202,2.8303,259800.0],["1991-03-07",2.8202,2.8202,2.78,2.8202,166800.0],["1991-03-08",2.8001,2.8404,2.8001,2.8404,108600.0],["1991-03-11",2.8001,2.9008,2.8001,2.8605,1457400.0],["1991-03-12",2.8605,2.8807,2.8404,2.8404,136800.0],["1991-03-13",2.8404,2.921,2.8404,2.9008,381000.0],["1991-03-14",2.9411,2.9411,2.8807,2.9008,427200.0],["1991-03-15",2.8807,2.9613,2.8807,2.9613,268800.0],["1991-03-18",2.9613,2.9613,2.8404,2.8807,678600.0],["1991-03-19",2.8404,2.8605,2.8404,2.8605,591600.0],["1991-03-20",2.8404,2.8807,2.8404,2.8404,36600.0],["1991-03-21",2.8807,2.9008,2.8605,2.9008,258600.0],["1991-03-22",2.9008,2.9109,2.8605,2.9109,57600.0],["1991-03-25",2.8807,2.9814,2.8807,2.9411,179400.0],["1991-03-26",3.0015,3.0217,2.9613,3.0217,154200.0],["1991-03-27",3.0418,3.062,2.9814,2.9814,323400.0],["1991-03-28",3.0015,3.0116,2.9814,3.0015,328800.0],["1991-04-01",3.0217,3.0217,2.9411,3.0015,435000.0],["1991-04-02",2.9915,3.0015,2.9613,2.9613,291600.0],["1991-04-03",2.9814,3.062,2.9814,3.0116,605400.0],["1991-04-04",2.9814,3.062,2.9814,3.062,190800.0],["1991-04-05",3.062,3.062,3.0217,3.0418,44400.0],["1991-04-08",3.0418,3.0418,2.9613,2.9814,294600.0],["1991-04-09",3.0015,3.0015,2.921,2.9613,203400.0],["1991-04-10",2.921,2.9512,2.921,2.921,162600.0],["1991-04-11",2.9814,3.0217,2.9814,3.0217,744600.0],["1991-04-12",3.0217,3.1224,3.0116,3.0821,878400.0],["1991-04-15",3.0821,3.1627,3.0821,3.1224,393000.0],["1991-04-16",3.1023,3.1627,3.1023,3.1627,208800.0],["1991-04-17",3.1426,3.203,3.1426,3.1829,841800.0],["1991-04-18",3.1627,3.1829,3.0721,3.0821,1120800.0],["1991-04-19",3.1023,3.1224,3.0821,3.0821,120600.0],["1991-04-22",3.0821,3.1023,2.9613,3.0217,387600.0],["1991-04-23",3.0016,3.062,3.0016,3.0519,230400.0],["1991-04-24",3.062,3.0821,3.0418,3.0418,83400.0],["1991-04-25",3.062,3.0821,3.0217,3.0217,357600.0],["1991-04-26",2.9814,3.0418,2.9814,3.0217,496800.0],["1991-04-29",3.0418,3.1426,3.0318,3.1123,736200.0],["1991-04-30",3.1023,3.1728,3.1023,3.1627,474000.0],["1991-05-01",3.1224,3.203,3.1224,3.1829,951000.0],["1991-05-02",3.203,3.203,3.1627,3.1627,1137600.0],["1991-05-03",3.1627,3.203,3.1426,3.1829,207600.0],["1991-05-06",3.1426,3.1828,3.1224,3.1224,408000.0],["1991-05-07",3.1224,3.1627,3.0821,3.1123,1030200.0],["1991-05-08",3.0821,3.1224,3.0821,3.1224,162000.0],["1991-05-09",3.0821,3.1224,3.0418,3.0418,295200.0],["1991-05-10",3.0922,3.0922,3.0217,3.0217,139200.0],["1991-05-13",3.0217,3.062,3.0217,3.0217,173400.0],["1991-05-14",3.0217,3.062,3.0217,3.062,358800.0],["1991-05-15",3.0217,3.0821,2.9613,2.9713,308400.0],["1991-05-16",2.9814,2.9814,2.921,2.9613,87600.0],["1991-05-17",2.921,2.9814,2.9008,2.9814,483600.0],["1991-05-20",3.0016,3.0418,3.0016,3.0418,118200.0],["1991-05-21",3.0418,3.062,3.0217,3.0418,148800.0],["1991-05-22",3.0418,3.062,3.0015,3.0015,178200.0],["1991-05-23",3.0015,3.0418,3.0015,3.0015,91800.0],["1991-05-24",2.9814,3.0418,2.9814,3.0015,41400.0],["1991-05-28",3.0116,3.0418,3.0016,3.0418,645000.0],["1991-05-29",3.0217,3.0821,3.0217,3.0217,1141800.0],["1991-05-30",3.0821,3.1023,3.0217,3.062,628200.0],["1991-05-31",3.0821,3.1023,3.062,3.1023,681600.0],["1991-06-03",3.062,3.1023,3.062,3.1023,153000.0],["1991-06-04",3.0788,3.1598,3.0788,3.1497,319200.0],["1991-06-05",3.1395,3.1902,3.1395,3.1598,805800.0],["1991-06-06",3.1801,3.1801,3.1193,3.1193,109800.0],["1991-06-07",3.099,3.1395,3.0788,3.0889,68400.0],["1991-06-10",3.0788,3.1193,3.0788,3.0788,82200.0],["1991-06-11",3.1193,3.1193,3.0788,3.1193,626400.0],["1991-06-12",3.1193,3.1193,3.0585,3.0687,109200.0],["1991-06-13",3.0788,3.099,3.0585,3.0585,97800.0],["1991-06-14",3.0788,3.099,3.0383,3.0585,616200.0],["1991-06-17",3.099,3.099,3.0383,3.0585,246600.0],["1991-06-18",3.0687,3.0788,3.0383,3.0788,222600.0],["1991-06-19",3.0383,3.0585,3.018,3.0585,466800.0],["1991-06-20",3.0585,3.0788,3.0383,3.0383,648000.0],["1991-06-21",3.0383,3.0788,3.0383,3.0585,124800.0],["1991-06-24",3.099,3.099,3.0383,3.0383,68400.0],["1991-06-25",3.0383,3.099,3.0383,3.0383,494400.0],["1991-06-26",3.0383,3.0585,2.9978,3.018,1186200.0],["1991-06-27",3.0383,3.0383,2.9978,3.0383,127800.0],["1991-06-28",3.018,3.0788,2.9978,3.0788,429000.0],["1991-07-01",3.0383,3.2003,3.0383,3.2003,591000.0],["1991-07-02",3.1801,3.2611,3.1598,3.2611,812400.0],["1991-07-03",3.2408,3.2611,3.2206,3.2408,527400.0],["1991-07-05",3.2408,3.2408,3.2003,3.2206,148200.0],["1991-07-08",3.2408,3.2813,3.2206,3.2813,469200.0],["1991-07-09",3.2611,3.3016,3.2611,3.2915,291600.0],["1991-07-10",3.3016,3.3421,3.2611,3.2813,592800.0],["1991-07-11",3.2813,3.3016,3.2611,3.2915,379200.0],["1991-07-12",3.2611,3.3016,3.2611,3.3016,186000.0],["1991-07-15",3.3218,3.3624,3.3016,3.3421,385800.0],["1991-07-16",3.3624,3.3927,3.3421,3.3826,642600.0],["1991-07-17",3.3826,3.5041,3.3623,3.5041,1634400.0],["1991-07-18",3.4636,3.5041,3.4434,3.4434,898200.0],["1991-07-19",3.4636,3.4636,3.4029,3.4434,897600.0],["1991-07-22",3.4434,3.4434,3.3826,3.4029,866400.0],["1991-07-23",3.4029,3.4029,3.3826,3.4029,446400.0],["1991-07-24",3.3826,3.4029,3.3623,3.3725,876600.0],["1991-07-25",3.3624,3.4029,3.3624,3.3826,688200.0],["1991-07-26",3.4029,3.4434,3.4029,3.4434,403200.0],["1991-07-29",3.4231,3.4434,3.3826,3.4231,250800.0],["1991-07-30",3.4231,3.4636,3.3826,3.4535,575400.0],["1991-07-31",3.4839,3.6054,3.4434,3.6054,895200.0],["1991-08-01",3.6054,3.6054,3.5446,3.575,489600.0],["1991-08-02",3.6054,3.6054,3.5649,3.6054,483000.0],["1991-08-05",3.6054,3.6054,3.5041,3.5143,572400.0],["1991-08-06",3.5041,3.5345,3.4839,3.5041,238800.0],["1991-08-07",3.5446,3.5852,3.5244,3.5446,494400.0],["1991-08-08",3.5852,3.5852,3.5244,3.575,556800.0],["1991-08-09",3.5446,3.5852,3.5446,3.5852,436800.0],["1991-08-12",3.5446,3.6257,3.5446,3.6257,531000.0],["1991-08-13",3.6257,3.7472,3.6054,3.6864,971400.0],["1991-08-14",3.7168,3.7472,3.7067,3.7472,396000.0],["1991-08-15",3.7067,3.7675,3.6864,3.7168,890400.0],["1991-08-16",3.7472,3.7472,3.6864,3.7168,784800.0],["1991-08-19",3.6257,3.6257,3.5446,3.575,384600.0],["1991-08-20",3.6054,3.6257,3.5649,3.5649,240000.0],["1991-08-21",3.6257,3.7472,3.6257,3.7472,316800.0],["1991-08-22",3.7472,3.7675,3.7067,3.7675,238800.0],["1991-08-23",3.7675,3.808,3.7472,3.7472,314400.0],["1991-08-26",3.7472,3.7675,3.7472,3.7675,491400.0],["1991-08-27",3.7472,3.808,3.7472,3.808,304200.0],["1991-08-28",3.7472,3.8687,3.7472,3.8687,573000.0],["1991-08-29",3.8687,3.889,3.8282,3.8282,214800.0],["1991-08-30",3.8282,3.889,3.8282,3.8687,149400.0],["1991-09-03",3.889,3.889,3.8485,3.8789,875400.0],["1991-09-04",3.8706,3.8706,3.8301,3.8706,126600.0],["1991-09-05",3.8706,3.8706,3.8301,3.8301,493200.0],["1991-09-06",3.8301,3.8503,3.7693,3.8503,210600.0],["1991-09-09",3.8503,3.8503,3.8098,3.8098,56400.0],["1991-09-10",3.8098,3.8503,3.749,3.7591,1273800.0],["1991-09-11",3.749,3.7895,3.7085,3.7287,594000.0],["1991-09-12",3.749,3.7895,3.7287,3.7693,1008600.0],["1991-09-13",3.7895,3.8098,3.7591,3.7895,535800.0],["1991-09-16",3.7693,3.7895,3.749,3.7693,757800.0],["1991-09-17",3.7693,3.7895,3.749,3.7794,159000.0],["1991-09-18",3.7895,3.7895,3.749,3.7794,196800.0],["1991-09-19",3.7895,3.8301,3.749,3.7895,160200.0],["1991-09-20",3.8098,3.8706,3.8098,3.8301,427200.0],["1991-09-23",3.8706,3.8706,3.8301,3.8706,273000.0],["1991-09-24",3.8301,3.8706,3.8301,3.8301,90000.0],["1991-09-25",3.8706,3.8908,3.8503,3.8605,477000.0],["1991-09-26",3.8909,3.8909,3.8503,3.8807,81000.0],["1991-09-27",3.8909,3.9314,3.8807,3.9111,161400.0],["1991-09-30",3.8909,3.9922,3.8909,3.9922,404400.0],["1991-10-01",3.9719,3.9922,3.9516,3.9719,696000.0],["1991-10-02",3.9618,4.0327,3.9516,4.0124,323400.0],["1991-10-03",3.9922,4.0327,3.9922,4.0327,444600.0],["1991-10-04",4.053,4.053,4.0124,4.053,205200.0],["1991-10-07",4.053,4.053,3.9922,3.9922,264000.0],["1991-10-08",4.0327,4.0327,3.982,4.0327,174600.0],["1991-10-09",3.9922,4.053,3.9922,4.0327,358200.0],["1991-10-10",4.0124,4.053,3.9719,4.0327,360000.0],["1991-10-11",4.0327,4.1543,4.0124,4.1138,729600.0],["1991-10-14",4.1543,4.1746,4.1138,4.1746,547800.0],["1991-10-15",4.1746,4.2151,4.053,4.0935,832800.0],["1991-10-16",4.0935,4.0935,3.9516,3.9922,1402800.0],["1991-10-17",3.9922,3.9922,3.8301,3.8503,1314000.0],["1991-10-18",3.8706,3.8706,3.8098,3.8503,729000.0],["1991-10-21",3.8402,3.8706,3.7693,3.8098,369600.0],["1991-10-22",3.7895,3.8503,3.7693,3.8301,976800.0],["1991-10-23",3.8301,3.9314,3.8098,3.8909,527400.0],["1991-10-24",3.9111,3.9314,3.8706,3.901,277200.0],["1991-10-25",3.8706,3.9111,3.8706,3.8909,91200.0],["1991-10-28",3.8503,3.9111,3.8503,3.8503,211800.0],["1991-10-29",3.9111,3.9314,3.8909,3.9212,1136400.0],["1991-10-30",3.9314,3.9922,3.9314,3.9922,297600.0],["1991-10-31",3.9719,3.9922,3.9516,3.9516,251400.0],["1991-11-01",4.0124,4.0124,3.9314,3.9922,358200.0],["1991-11-04",3.9719,4.0124,3.9719,3.9719,549600.0],["1991-11-05",3.9719,3.9922,3.9111,3.9111,1202400.0],["1991-11-06",3.9111,3.9516,3.901,3.9314,615600.0],["1991-11-07",3.9516,3.9516,3.8908,3.9314,561600.0],["1991-11-08",3.9111,3.9516,3.9111,3.9111,334200.0],["1991-11-11",3.9516,3.9516,3.9111,3.9111,531000.0],["1991-11-12",3.9111,3.9516,3.8098,3.8301,442200.0],["1991-11-13",3.8098,3.8706,3.7895,3.8706,571200.0],["1991-11-14",3.8908,3.8908,3.8098,3.8503,280800.0],["1991-11-15",3.8503,3.8503,3.6679,3.6679,746400.0],["1991-11-18",3.6882,3.8098,3.6477,3.8098,507600.0],["1991-11-19",3.749,3.7693,3.6477,3.7287,514200.0],["1991-11-20",3.7085,3.7389,3.6882,3.6882,483600.0],["1991-11-21",3.7287,3.7287,3.6882,3.7287,163200.0],["1991-11-22",3.7287,3.7287,3.6882,3.6983,192600.0],["1991-11-25",3.7085,3.7287,3.6882,3.6983,510000.0],["1991-11-26",3.6983,3.7693,3.6882,3.749,411600.0],["1991-11-27",3.7287,3.7895,3.7287,3.7794,147600.0],["1991-11-29",3.7693,3.8402,3.7693,3.8098,151800.0],["1991-12-02",3.7895,3.8503,3.7895,3.8199,445200.0],["1991-12-03",3.7895,3.8503,3.7895,3.8503,75600.0],["1991-12-04",3.8699,3.8699,3.8291,3.8393,370200.0],["1991-12-05",3.8291,3.8699,3.8291,3.8597,99600.0],["1991-12-06",3.8291,3.8495,3.7884,3.8495,337200.0],["1991-12-09",3.8495,3.8495,3.7884,3.8291,364200.0],["1991-12-10",3.8291,3.8291,3.7273,3.768,880800.0],["1991-12-11",3.7477,3.7884,3.7273,3.7782,613200.0],["1991-12-12",3.7884,3.8902,3.7884,3.8699,1329000.0],["1991-12-13",3.8902,3.931,3.8495,3.9208,897000.0],["1991-12-16",3.931,3.9717,3.8902,3.9717,1102200.0],["1991-12-17",3.9717,3.9717,3.931,3.931,152400.0],["1991-12-18",3.9513,3.9717,3.9106,3.931,281400.0],["1991-12-19",3.9106,3.9513,3.8902,3.9513,87600.0],["1991-12-20",3.9513,3.9717,3.931,3.9513,456600.0],["1991-12-23",3.9412,4.0328,3.931,3.9921,740400.0],["1991-12-24",4.0328,4.0736,3.9921,4.0634,642000.0],["1991-12-26",4.0736,4.0939,4.0328,4.0837,249000.0],["1991-12-27",4.0939,4.1143,4.0328,4.0939,562800.0],["1991-12-30",4.0939,4.1041,4.0532,4.0939,1113000.0],["1991-12-31",4.0532,4.1041,4.0532,4.0634,627000.0],["1992-01-02",4.0328,4.0736,4.0328,4.0736,2025000.0],["1992-01-03",4.1143,4.1754,4.0532,4.1448,642000.0],["1992-01-06",4.1347,4.1754,4.1245,4.155,538200.0],["1992-01-07",4.1143,4.1754,4.1143,4.155,1420200.0],["1992-01-08",4.1754,4.2569,4.1347,4.2365,702000.0],["1992-01-09",4.2569,4.2976,4.2161,4.2365,633000.0],["1992-01-10",4.2569,4.2569,4.1958,4.1958,310200.0],["1992-01-13",4.1958,4.2976,4.1958,4.2976,283200.0],["1992-01-14",4.2772,4.318,4.2569,4.2976,293400.0],["1992-01-15",4.318,4.3383,4.2976,4.2976,238200.0],["1992-01-16",4.3383,4.3383,4.2161,4.2161,492000.0],["1992-01-17",4.2161,4.2569,4.1958,4.1958,132600.0],["1992-01-20",4.1958,4.2161,4.1754,4.1754,146400.0],["1992-01-21",4.1754,4.2161,4.0124,4.0124,765000.0],["1992-01-22",4.0226,4.0736,3.9921,4.0736,582000.0],["1992-01-23",4.0939,4.1754,4.0939,4.1652,719400.0],["1992-01-24",4.1347,4.1754,4.1347,4.1347,634200.0],["1992-01-27",4.1347,4.1958,4.1347,4.155,484200.0],["1992-01-28",4.1652,4.2161,4.155,4.1958,669600.0],["1992-01-29",4.1754,4.2161,4.1754,4.2161,690600.0],["1992-01-30",4.2161,4.2161,4.155,4.155,295800.0],["1992-01-31",4.155,4.155,4.1347,4.1347,294600.0],["1992-02-03",4.1347,4.155,4.1347,4.155,273600.0],["1992-02-04",4.1347,4.1347,4.0939,4.1347,451800.0],["1992-02-05",4.1143,4.1347,4.0939,4.1347,302400.0],["1992-02-06",4.1347,4.1958,4.1347,4.1754,405000.0],["1992-02-07",4.2161,4.2772,4.1958,4.2569,544200.0],["1992-02-10",4.2772,4.2976,4.2365,4.2569,705000.0],["1992-02-11",4.2569,4.2569,4.2365,4.2467,685800.0],["1992-02-12",4.2467,4.2772,4.2365,4.2569,1531800.0],["1992-02-13",4.2772,4.2772,4.2161,4.2569,497400.0],["1992-02-14",4.2569,4.2569,4.1958,4.1958,217800.0],["1992-02-18",4.2161,4.2365,4.1754,4.1754,454800.0],["1992-02-19",4.155,4.1754,4.0736,4.0837,318000.0],["1992-02-20",4.1143,4.155,4.0532,4.1245,596400.0],["1992-02-21",4.0939,4.155,4.0939,4.155,345600.0],["1992-02-24",4.155,4.155,4.1143,4.1245,84000.0],["1992-02-25",4.1143,4.155,4.1143,4.1347,162600.0],["1992-02-26",4.1754,4.2569,4.155,4.1958,563400.0],["1992-02-27",4.2569,4.318,4.2365,4.2874,1279800.0],["1992-02-28",4.318,4.3383,4.2772,4.2976,171000.0],["1992-03-02",4.2976,4.3587,4.2976,4.3587,177000.0],["1992-03-03",4.3587,4.3587,4.2976,4.2976,353400.0],["1992-03-04",4.3786,4.3786,4.3172,4.3786,274800.0],["1992-03-05",4.3172,4.3786,4.2559,4.2559,228000.0],["1992-03-06",4.2149,4.2559,4.1945,4.1945,324000.0],["1992-03-09",4.1945,4.2559,4.1331,4.1536,660600.0],["1992-03-10",4.174,4.174,4.1331,4.1433,181800.0],["1992-03-11",4.1536,4.1536,4.1126,4.1433,157800.0],["1992-03-12",4.1536,4.1536,4.0922,4.1126,924600.0],["1992-03-13",4.1126,4.2149,4.1126,4.1945,941400.0],["1992-03-16",4.174,4.2149,4.174,4.174,310800.0],["1992-03-17",4.174,4.2149,4.174,4.2149,109800.0],["1992-03-18",4.1945,4.2149,4.174,4.1945,186000.0],["1992-03-19",4.2149,4.2149,4.174,4.1842,432000.0],["1992-03-20",4.2149,4.2149,4.1536,4.1536,380400.0],["1992-03-23",4.1536,4.2149,4.1536,4.1536,97200.0],["1992-03-24",4.1945,4.1945,4.1331,4.1331,238800.0],["1992-03-25",4.1331,4.1536,4.0615,4.0922,387600.0],["1992-03-26",4.0922,4.0922,4.0717,4.0717,358200.0],["1992-03-27",4.0922,4.1126,4.0717,4.0922,630600.0],["1992-03-30",4.0512,4.174,4.0512,4.1331,385200.0],["1992-03-31",4.1536,4.174,4.1126,4.1536,391200.0],["1992-04-01",4.1126,4.174,4.1126,4.174,364200.0],["1992-04-02",4.174,4.2354,4.1331,4.1945,703200.0],["1992-04-03",4.1945,4.1945,4.1536,4.1842,31800.0],["1992-04-06",4.1945,4.2149,4.1536,4.174,72600.0],["1992-04-07",4.2149,4.2354,4.174,4.174,93000.0],["1992-04-08",4.174,4.1842,4.1331,4.174,1972800.0],["1992-04-09",4.174,4.1945,4.1331,4.1945,708000.0],["1992-04-10",4.1945,4.2149,4.174,4.2047,187800.0],["1992-04-13",4.2149,4.2559,4.174,4.2559,290400.0],["1992-04-14",4.2968,4.3991,4.2559,4.3582,529200.0],["1992-04-15",4.3786,4.3991,4.3377,4.3991,175200.0],["1992-04-16",4.3582,4.3786,4.3377,4.3377,193800.0],["1992-04-20",4.3377,4.3991,4.3172,4.3582,421200.0],["1992-04-21",4.3991,4.4605,4.3786,4.4195,604200.0],["1992-04-22",4.4605,4.4809,4.4195,4.44,405000.0],["1992-04-23",4.4809,4.5218,4.44,4.5116,609600.0],["1992-04-24",4.5423,4.5423,4.5014,4.5423,508200.0],["1992-04-27",4.5014,4.5423,4.5014,4.5423,128400.0],["1992-04-28",4.5423,4.5832,4.5014,4.5832,369600.0],["1992-04-29",4.5423,4.7265,4.5423,4.7265,852600.0],["1992-04-30",4.7367,4.9106,4.7367,4.8901,1490400.0],["1992-05-01",4.8901,4.8901,4.7878,4.8083,894000.0],["1992-05-04",4.8185,4.8901,4.7878,4.8492,816000.0],["1992-05-05",4.8492,4.8697,4.8288,4.8697,727200.0],["1992-05-06",4.8697,4.8697,4.8288,4.8288,265200.0],["1992-05-07",4.8595,4.8697,4.7776,4.7878,1401000.0],["1992-05-08",4.7674,4.7878,4.7265,4.7878,553200.0],["1992-05-11",4.7265,4.7878,4.7265,4.7469,133800.0],["1992-05-12",4.7469,4.8288,4.7469,4.7674,657600.0],["1992-05-13",4.7878,4.7878,4.7469,4.7571,361800.0],["1992-05-14",4.8083,4.8288,4.7571,4.7878,556800.0],["1992-05-15",4.7469,4.8083,4.7469,4.7674,245400.0],["1992-05-18",4.8083,4.8083,4.7674,4.7981,463200.0],["1992-05-19",4.7674,4.8083,4.7674,4.8083,283800.0],["1992-05-20",4.8288,4.8288,4.7878,4.8288,472200.0],["1992-05-21",4.7878,4.8288,4.7674,4.8083,414600.0],["1992-05-22",4.7674,4.8083,4.7674,4.8083,142200.0],["1992-05-26",4.8083,4.8083,4.7878,4.8083,282600.0],["1992-05-27",4.7878,4.8083,4.7878,4.8083,201600.0],["1992-05-28",4.8083,4.8083,4.7878,4.8083,53400.0],["1992-05-29",4.7878,4.8697,4.7878,4.8697,523200.0],["1992-06-01",4.8697,4.8697,4.8288,4.8492,562200.0],["1992-06-02",4.8288,4.8492,4.7674,4.7878,791400.0],["1992-06-03",4.7674,4.7674,4.6855,4.7674,610200.0],["1992-06-04",4.7666,4.7871,4.746,4.7871,86400.0],["1992-06-05",4.746,4.8898,4.746,4.8693,769200.0],["1992-06-08",4.8693,4.9515,4.8487,4.9309,789600.0],["1992-06-09",4.9104,4.9104,4.8282,4.8693,664200.0],["1992-06-10",4.8385,4.8693,4.8282,4.8385,504600.0],["1992-06-11",4.8385,4.8385,4.7255,4.746,1159200.0],["1992-06-12",4.8076,4.8487,4.7666,4.8487,531000.0],["1992-06-15",4.8076,4.8487,4.7871,4.7871,406200.0],["1992-06-16",4.7666,4.8076,4.6844,4.7255,768600.0],["1992-06-17",4.6946,4.7049,4.6227,4.6638,662400.0],["1992-06-18",4.6227,4.6638,4.6227,4.6638,1060800.0],["1992-06-19",4.6227,4.7357,4.6227,4.6227,684000.0],["1992-06-22",4.6844,4.7255,4.6433,4.6638,396600.0],["1992-06-23",4.6433,4.7049,4.6433,4.6638,354000.0],["1992-06-24",4.6638,4.6844,4.6433,4.6433,75000.0],["1992-06-25",4.6433,4.6844,4.6433,4.6638,114600.0],["1992-06-26",4.6844,4.7666,4.6638,4.746,244200.0],["1992-06-29",4.746,4.8282,4.7255,4.8282,237000.0],["1992-06-30",4.8076,4.8487,4.8076,4.8487,320400.0],["1992-07-01",4.8076,4.8487,4.8076,4.8487,232200.0],["1992-07-02",4.8076,4.8487,4.8076,4.8487,151800.0],["1992-07-06",4.8076,4.8898,4.8076,4.8487,305400.0],["1992-07-07",4.9104,4.9309,4.8282,4.8282,1020600.0],["1992-07-08",4.8076,4.8487,4.8076,4.8487,162000.0],["1992-07-09",4.8487,4.8796,4.8076,4.8693,177600.0],["1992-07-10",4.8693,4.8693,4.8282,4.8693,162600.0],["1992-07-13",4.8693,4.9309,4.8282,4.9309,978600.0],["1992-07-14",4.9309,4.9309,4.8693,4.9104,716400.0],["1992-07-15",4.8898,4.9104,4.8487,4.859,474600.0],["1992-07-16",4.8487,4.8487,4.7255,4.8282,869400.0],["1992-07-17",4.8076,4.8282,4.7871,4.8076,149400.0],["1992-07-20",4.7871,4.8076,4.746,4.8076,3120600.0],["1992-07-21",4.8076,4.8282,4.7666,4.7974,222600.0],["1992-07-22",4.7666,4.8076,4.7255,4.7357,297600.0],["1992-07-23",4.746,4.7666,4.7255,4.7255,1144200.0],["1992-07-24",4.7357,4.7871,4.7049,4.7255,602400.0],["1992-07-27",4.7255,4.7666,4.7255,4.7666,181800.0],["1992-07-28",4.7666,4.7666,4.7255,4.746,868200.0],["1992-07-29",4.746,4.7768,4.7255,4.7666,218400.0],["1992-07-30",4.7666,4.7871,4.7255,4.746,892800.0],["1992-07-31",4.7871,4.7871,4.746,4.7871,237000.0],["1992-08-03",4.7871,4.7871,4.746,4.7563,138600.0],["1992-08-04",4.7666,4.7666,4.7255,4.746,325200.0],["1992-08-05",4.746,4.746,4.7049,4.7255,412800.0],["1992-08-06",4.6844,4.7049,4.6638,4.6844,292200.0],["1992-08-07",4.6844,4.6844,4.6433,4.6638,34800.0],["1992-08-10",4.6433,4.7049,4.6433,4.6844,223200.0],["1992-08-11",4.6433,4.7049,4.6433,4.6844,118200.0],["1992-08-12",4.6844,4.6844,4.6433,4.6433,256800.0],["1992-08-13",4.6433,4.7049,4.6433,4.7049,72000.0],["1992-08-14",4.7049,4.7666,4.7049,4.7666,270000.0],["1992-08-17",4.7255,4.7563,4.7049,4.746,126000.0],["1992-08-18",4.7255,4.7666,4.7049,4.7049,351600.0],["1992-08-19",4.7152,4.746,4.7049,4.7255,120000.0],["1992-08-20",4.7255,4.8076,4.7255,4.8076,342600.0],["1992-08-21",4.8076,4.8282,4.7666,4.8282,576000.0],["1992-08-24",4.7871,4.8076,4.746,4.7871,295800.0],["1992-08-25",4.7871,4.8076,4.7666,4.8076,195000.0],["1992-08-26",4.7974,4.8076,4.7666,4.8076,1036200.0],["1992-08-27",4.8487,4.8487,4.7666,4.8076,859800.0],["1992-08-28",4.7666,4.8076,4.7666,4.7871,42600.0],["1992-08-31",4.8076,4.8282,4.7871,4.7871,100800.0],["1992-09-01",4.7871,4.8487,4.7871,4.8179,454800.0],["1992-09-02",4.8385,4.8487,4.8076,4.8487,306600.0],["1992-09-03",4.8685,4.9098,4.8273,4.8582,856200.0],["1992-09-04",4.8479,4.8892,4.8479,4.8685,273000.0],["1992-09-08",4.8479,4.8685,4.8273,4.8479,424200.0],["1992-09-09",4.8685,4.8995,4.8479,4.8685,308400.0],["1992-09-10",4.8685,4.9098,4.8685,4.8789,365400.0],["1992-09-11",4.8892,4.8892,4.8273,4.8685,236400.0],["1992-09-14",4.8479,4.9098,4.8479,4.8789,525000.0],["1992-09-15",4.8892,4.8892,4.8273,4.8892,375000.0],["1992-09-16",4.8479,4.8892,4.8479,4.8685,377400.0],["1992-09-17",4.8892,4.9098,4.8479,4.8685,572400.0],["1992-09-18",4.8479,4.8789,4.8273,4.8273,107400.0],["1992-09-21",4.8479,4.8685,4.8273,4.8273,83400.0],["1992-09-22",4.8685,4.8685,4.786,4.8273,550800.0],["1992-09-23",4.8273,4.8685,4.8273,4.8479,111600.0],["1992-09-24",4.8685,4.8685,4.8067,4.8067,570000.0],["1992-09-25",4.8067,4.8376,4.786,4.8273,271800.0],["1992-09-28",4.786,4.8273,4.786,4.8273,247200.0],["1992-09-29",4.817,4.8273,4.7757,4.7963,358800.0],["1992-09-30",4.8067,4.8067,4.786,4.8067,144000.0],["1992-10-01",4.786,4.8067,4.7654,4.7654,835800.0],["1992-10-02",4.7654,4.7654,4.7035,4.7138,186600.0],["1992-10-05",4.7035,4.7241,4.621,4.621,377400.0],["1992-10-06",4.6829,4.6829,4.6416,4.6416,161400.0],["1992-10-07",4.6829,4.6829,4.621,4.621,391200.0],["1992-10-08",4.6416,4.6726,4.6416,4.6416,291600.0],["1992-10-09",4.6416,4.6622,4.621,4.621,241800.0],["1992-10-12",4.6622,4.6622,4.6004,4.621,126600.0],["1992-10-13",4.6622,4.6622,4.621,4.6622,106800.0],["1992-10-14",4.6416,4.6622,4.6313,4.6313,39000.0],["1992-10-15",4.6004,4.6622,4.6004,4.621,123600.0],["1992-10-16",4.621,4.6416,4.6004,4.6004,87000.0],["1992-10-19",4.6004,4.7035,4.6004,4.6829,529800.0],["1992-10-20",4.7241,4.7241,4.6829,4.7241,66600.0],["1992-10-21",4.7241,4.7654,4.6829,4.7654,674400.0],["1992-10-22",4.7035,4.7654,4.7035,4.7241,634800.0],["1992-10-23",4.7448,4.7448,4.7035,4.7241,85800.0],["1992-10-26",4.7448,4.7448,4.7035,4.7241,145800.0],["1992-10-27",4.7448,4.7448,4.7035,4.7345,42600.0],["1992-10-28",4.7035,4.7035,4.6519,4.6622,452400.0],["1992-10-29",4.7035,4.7035,4.6623,4.6932,312600.0],["1992-10-30",4.7035,4.7035,4.6622,4.7035,180000.0],["1992-11-02",4.7035,4.7035,4.6622,4.6829,568800.0],["1992-11-03",4.6622,4.7241,4.6622,4.7241,398400.0],["1992-11-04",4.7035,4.786,4.7035,4.7654,345600.0],["1992-11-05",4.786,4.8067,4.7241,4.8067,850200.0],["1992-11-06",4.7654,4.8067,4.7654,4.8067,512400.0],["1992-11-09",4.8067,4.8067,4.7654,4.8067,232800.0],["1992-11-10",4.8479,4.8479,4.8067,4.8376,794400.0],["1992-11-11",4.8479,4.9098,4.8376,4.8892,789000.0],["1992-11-12",4.8892,4.8892,4.8685,4.8892,186000.0],["1992-11-13",4.8685,4.9923,4.8685,4.9923,1002600.0],["1992-11-16",4.9717,4.9717,4.9201,4.9511,295800.0],["1992-11-17",4.9304,5.0336,4.9098,5.0336,369600.0],["1992-11-18",4.9923,5.0748,4.9923,5.0748,464400.0],["1992-11-19",5.0748,5.0955,5.0233,5.0336,529800.0],["1992-11-20",5.0748,5.1367,5.0336,5.1058,484200.0],["1992-11-23",5.0748,5.1367,5.0645,5.0645,202800.0],["1992-11-24",5.1161,5.178,5.0748,5.178,282600.0],["1992-11-25",5.178,5.2399,5.1367,5.2399,474000.0],["1992-11-27",5.2605,5.3224,5.2605,5.2811,299400.0],["1992-11-30",5.3224,5.343,5.2605,5.3018,391200.0],["1992-12-01",5.3018,5.3224,5.2605,5.3224,371400.0],["1992-12-02",5.3224,5.3224,5.2192,5.2502,306600.0],["1992-12-03",5.2605,5.3224,5.2192,5.3121,249000.0],["1992-12-04",5.304,5.3454,5.304,5.3247,166800.0],["1992-12-07",5.3454,5.3454,5.2832,5.3247,146400.0],["1992-12-08",5.3247,5.3247,5.2107,5.2107,430200.0],["1992-12-09",5.2625,5.2625,5.1486,5.1796,303600.0],["1992-12-10",5.2211,5.2211,5.1278,5.19,95200.0],["1992-12-11",5.1278,5.2522,5.1278,5.2522,229600.0],["1992-12-14",5.2522,5.2522,5.19,5.2211,219200.0],["1992-12-15",5.19,5.2211,5.1589,5.2211,532400.0],["1992-12-16",5.2211,5.2211,5.0346,5.1278,552000.0],["1992-12-17",5.0346,5.0968,5.0346,5.0657,234400.0],["1992-12-18",5.0657,5.1278,5.0035,5.0968,452800.0],["1992-12-21",5.0968,5.0968,5.0346,5.0968,235200.0],["1992-12-22",5.0346,5.1589,5.0346,5.1123,1015200.0],["1992-12-23",5.1589,5.1589,5.0968,5.1589,190800.0],["1992-12-24",5.0968,5.19,5.0968,5.19,80800.0],["1992-12-28",5.19,5.2832,5.1589,5.2522,225600.0],["1992-12-29",5.2211,5.2522,5.19,5.2055,228400.0],["1992-12-30",5.2522,5.2522,5.19,5.2522,141200.0],["1992-12-31",5.2522,5.2832,5.2211,5.2211,587200.0],["1993-01-04",5.2211,5.2832,5.2211,5.2677,546000.0],["1993-01-05",5.2211,5.2832,5.2211,5.2366,222400.0],["1993-01-06",5.2832,5.3143,5.2211,5.2832,572400.0],["1993-01-07",5.2677,5.3143,5.2522,5.2677,331200.0],["1993-01-08",5.2211,5.2832,5.19,5.2522,178000.0],["1993-01-11",5.2211,5.2211,5.0346,5.1278,507600.0],["1993-01-12",5.1278,5.1278,5.0346,5.1123,339200.0],["1993-01-13",5.0346,5.1278,4.9725,5.0346,360800.0],["1993-01-14",5.0657,5.0968,5.0035,5.0812,492000.0],["1993-01-15",5.0657,5.19,5.0657,5.19,984800.0],["1993-01-18",5.1589,5.2832,5.1589,5.2832,276400.0],["1993-01-19",5.2832,5.3299,5.1589,5.3143,443600.0],["1993-01-20",5.3454,5.3454,5.2522,5.3143,472000.0],["1993-01-21",5.3454,5.3765,5.2832,5.3299,373600.0],["1993-01-22",5.3765,5.4231,5.3143,5.4075,400800.0],["1993-01-25",5.4075,5.4386,5.3454,5.3454,514000.0],["1993-01-26",5.4386,5.4386,5.3454,5.4075,234800.0],["1993-01-27",5.4386,5.4386,5.3454,5.4386,355200.0],["1993-01-28",5.4386,5.4697,5.3454,5.4697,406400.0],["1993-01-29",5.4697,5.4697,5.4075,5.4697,69600.0],["1993-02-01",5.4075,5.5008,5.4075,5.5008,445200.0],["1993-02-02",5.5008,5.5008,5.4386,5.4852,422400.0],["1993-02-03",5.5008,5.5319,5.4386,5.5008,295200.0],["1993-02-04",5.5008,5.5629,5.5008,5.5319,637200.0],["1993-02-05",5.594,5.594,5.5008,5.5008,434400.0],["1993-02-08",5.5629,5.6717,5.5008,5.6717,1314000.0],["1993-02-09",5.7183,5.7494,5.6562,5.7183,658000.0],["1993-02-10",5.7494,5.7805,5.6872,5.7183,982000.0],["1993-02-11",5.7183,5.7805,5.7183,5.7805,284400.0],["1993-02-12",5.7805,5.7805,5.7183,5.7805,89600.0],["1993-02-16",5.7805,5.7805,5.5319,5.594,472000.0],["1993-02-17",5.5629,5.594,5.5008,5.5629,617200.0],["1993-02-18",5.5629,5.6562,5.5008,5.6251,218400.0],["1993-02-19",5.6251,5.6562,5.5629,5.6562,106800.0],["1993-02-22",5.594,5.6251,5.5629,5.6096,682800.0],["1993-02-23",5.6251,5.6872,5.594,5.6872,325200.0],["1993-02-24",5.6872,5.7805,5.6562,5.7805,319600.0],["1993-02-25",5.7805,5.7805,5.7183,5.7805,242000.0],["1993-02-26",5.7183,5.8116,5.7183,5.8116,256400.0],["1993-03-01",5.8116,5.8116,5.7494,5.7494,564400.0],["1993-03-02",5.7494,5.9669,5.7494,5.9359,552000.0],["1993-03-03",5.9669,6.0291,5.9048,5.9669,318000.0],["1993-03-04",6.0212,6.0212,5.9588,6.0212,148400.0],["1993-03-05",5.9588,6.0212,5.9588,5.9588,508400.0],["1993-03-08",6.0212,6.0212,5.9588,6.0212,171600.0],["1993-03-09",5.9588,6.0836,5.9588,6.0836,560400.0],["1993-03-10",6.0212,6.1772,6.0212,6.1772,753200.0],["1993-03-11",6.0836,6.2084,6.0836,6.1928,1151200.0],["1993-03-12",6.2084,6.224,6.1148,6.1772,1791200.0],["1993-03-15",6.1772,6.1772,6.0524,6.0524,621600.0],["1993-03-16",6.0836,6.146,6.0524,6.1148,682800.0],["1993-03-17",6.1148,6.1148,6.0212,6.0368,960000.0],["1993-03-18",6.0212,6.0836,5.99,6.0368,471200.0],["1993-03-19",6.0836,6.0836,6.0212,6.0524,143600.0],["1993-03-22",5.99,6.0212,5.9276,5.9588,249600.0],["1993-03-23",6.0212,6.0212,5.9588,5.9588,424000.0],["1993-03-24",5.99,6.0524,5.99,6.0524,663600.0],["1993-03-25",6.0524,6.0836,5.99,5.99,416000.0],["1993-03-26",6.0524,6.0836,5.99,6.0836,1575600.0],["1993-03-29",6.0836,6.146,6.0212,6.1148,410400.0],["1993-03-30",6.1616,6.1772,6.1148,6.1772,90000.0],["1993-03-31",6.146,6.2084,6.1148,6.1928,644000.0],["1993-04-01",6.1148,6.2396,6.1148,6.224,408000.0],["1993-04-02",6.146,6.2708,6.146,6.2396,1142000.0],["1993-04-05",6.2084,6.302,6.2084,6.2708,573200.0],["1993-04-06",6.2396,6.302,6.2396,6.302,901200.0],["1993-04-07",6.302,6.302,6.2084,6.302,198000.0],["1993-04-08",6.302,6.302,6.2084,6.2396,575200.0],["1993-04-12",6.2084,6.2708,6.2084,6.2084,439200.0],["1993-04-13",6.224,6.302,6.2084,6.2396,886800.0],["1993-04-14",6.302,6.302,5.8964,5.9588,2849200.0],["1993-04-15",5.834,5.8964,5.3661,5.7716,6574000.0],["1993-04-16",5.7405,5.8652,5.6157,5.7249,2345600.0],["1993-04-19",5.6781,5.7405,5.6781,5.7405,302800.0],["1993-04-20",5.6781,5.7405,5.5533,5.5533,741200.0],["1993-04-21",5.5845,5.834,5.5221,5.8028,2850000.0],["1993-04-22",5.8028,5.8028,5.7093,5.7093,758400.0],["1993-04-23",5.7093,5.7716,5.5845,5.6469,622400.0],["1993-04-26",5.6157,5.6157,5.4285,5.4285,1112400.0],["1993-04-27",5.4909,5.5533,5.4285,5.5065,1362000.0],["1993-04-28",5.5065,5.5533,5.4909,5.5533,489200.0],["1993-04-29",5.5533,5.5845,5.4909,5.5533,232000.0],["1993-04-30",5.5845,5.6469,5.5221,5.5533,470800.0],["1993-05-03",5.6001,5.6157,5.5533,5.6157,134800.0],["1993-05-04",5.6157,5.6313,5.5533,5.6157,234000.0],["1993-05-05",5.5533,5.6157,5.4753,5.4909,455200.0],["1993-05-06",5.4909,5.5533,5.4597,5.5221,133600.0],["1993-05-07",5.5533,5.5533,5.3661,5.3973,628000.0],["1993-05-10",5.4597,5.4597,5.2101,5.2725,444800.0],["1993-05-11",5.2725,5.3037,5.1789,5.2413,592400.0],["1993-05-12",5.2413,5.3037,5.2413,5.2881,807600.0],["1993-05-13",5.3037,5.3973,5.2413,5.3505,2372800.0],["1993-05-14",5.3349,5.3973,5.2725,5.2725,1065600.0],["1993-05-17",5.2725,5.3037,5.2101,5.2725,1064400.0],["1993-05-18",5.2725,5.2725,5.1165,5.2101,842800.0],["1993-05-19",5.2413,5.3037,5.1789,5.3037,655200.0],["1993-05-20",5.3661,5.3661,5.2413,5.2725,410000.0],["1993-05-21",5.3037,5.3037,5.1789,5.1789,227600.0],["1993-05-24",5.1789,5.2725,5.1789,5.2257,532000.0],["1993-05-25",5.1789,5.3037,5.1789,5.3037,219200.0],["1993-05-26",5.2413,5.3661,5.2413,5.3037,228000.0],["1993-05-27",5.3661,5.3973,5.3193,5.3973,420400.0],["1993-05-28",5.3037,5.3973,5.2725,5.3349,329200.0],["1993-06-01",5.2413,5.3037,5.2413,5.2413,152800.0],["1993-06-02",5.2413,5.3037,5.2413,5.2725,342000.0],["1993-06-03",5.3037,5.3037,5.1477,5.2101,504400.0],["1993-06-04",5.2646,5.2646,5.2019,5.2646,1218400.0],["1993-06-07",5.2646,5.2646,5.0766,5.1079,566000.0],["1993-06-08",5.0766,5.1393,5.0139,5.0452,801200.0],["1993-06-09",5.1079,5.1079,5.0139,5.0139,352000.0],["1993-06-10",5.0766,5.0766,4.9826,5.0139,642800.0],["1993-06-11",5.0453,5.1079,5.0453,5.0609,832000.0],["1993-06-14",5.1079,5.1393,5.0452,5.1079,644400.0],["1993-06-15",5.1393,5.1393,5.0766,5.0766,556800.0],["1993-06-16",5.0766,5.1079,5.0453,5.0609,541600.0],["1993-06-17",5.1079,5.1079,5.0452,5.1079,114400.0],["1993-06-18",5.1079,5.1079,5.0139,5.0452,1246000.0],["1993-06-21",5.1079,5.1393,5.0453,5.0766,848000.0],["1993-06-22",5.0766,5.1393,5.0766,5.1236,417200.0],["1993-06-23",5.1393,5.1393,5.0766,5.1393,468800.0],["1993-06-24",5.1393,5.1706,5.0766,5.1706,623200.0],["1993-06-25",5.1079,5.1706,5.1079,5.1706,558400.0],["1993-06-28",5.1393,5.2333,5.1393,5.2333,1208800.0],["1993-06-29",5.2019,5.2959,5.2019,5.2646,1200400.0],["1993-06-30",5.2646,5.3273,5.2646,5.2646,824800.0],["1993-07-01",5.3273,5.3273,5.2646,5.3116,979600.0],["1993-07-02",5.3273,5.3273,5.2646,5.2959,478800.0],["1993-07-06",5.2959,5.3586,5.2959,5.3586,455200.0],["1993-07-07",5.343,5.39,5.2959,5.39,509200.0],["1993-07-08",5.39,5.5153,5.3586,5.4526,890400.0],["1993-07-09",5.5153,5.5466,5.4526,5.5466,596800.0],["1993-07-12",5.578,5.578,5.4526,5.4683,175600.0],["1993-07-13",5.4526,5.484,5.4213,5.4213,502400.0],["1993-07-14",5.4213,5.4526,5.3586,5.3586,492400.0],["1993-07-15",5.4213,5.4213,5.2646,5.2646,492800.0],["1993-07-16",5.3273,5.3273,5.2646,5.2646,330400.0],["1993-07-19",5.2646,5.3273,5.1393,5.1393,662000.0],["1993-07-20",5.1549,5.1549,5.0452,5.1079,508400.0],["1993-07-21",5.0453,5.1079,5.0453,5.0766,759600.0],["1993-07-22",5.1393,5.1393,5.0766,5.1079,84400.0],["1993-07-23",5.0766,5.1393,5.0139,5.0139,614000.0],["1993-07-26",5.0139,5.1079,5.0139,5.0923,580000.0],["1993-07-27",5.0766,5.1393,5.0766,5.1393,672800.0],["1993-07-28",5.1079,5.2019,5.1079,5.2019,261600.0],["1993-07-29",5.2176,5.2333,5.1706,5.2333,125200.0],["1993-07-30",5.2333,5.2333,5.1706,5.2333,157200.0],["1993-08-02",5.2333,5.2646,5.1706,5.2333,421200.0],["1993-08-03",5.2646,5.2646,5.2019,5.2646,482400.0],["1993-08-04",5.2333,5.2646,5.1706,5.2646,216000.0],["1993-08-05",5.1706,5.2646,5.1706,5.2646,136400.0],["1993-08-06",5.2646,5.2646,5.2019,5.2019,262000.0],["1993-08-09",5.2176,5.2646,5.2019,5.2646,232000.0],["1993-08-10",5.2646,5.2646,5.2019,5.2019,383600.0],["1993-08-11",5.2646,5.3586,5.2489,5.3273,282800.0],["1993-08-12",5.3273,5.3273,5.2333,5.2333,228400.0],["1993-08-13",5.2646,5.2959,5.2333,5.2333,105600.0],["1993-08-16",5.2646,5.3586,5.2019,5.2019,561200.0],["1993-08-17",5.2646,5.2646,5.2019,5.2019,114400.0],["1993-08-18",5.2333,5.2959,5.2333,5.2333,769200.0],["1993-08-19",5.2646,5.2646,5.1706,5.1706,278000.0],["1993-08-20",5.2646,5.2646,5.1393,5.1393,336000.0],["1993-08-23",5.1549,5.2333,5.0766,5.1079,327200.0],["1993-08-24",5.1079,5.1706,5.0766,5.1079,910400.0],["1993-08-25",5.1079,5.1706,5.1079,5.1706,1312000.0],["1993-08-26",5.1706,5.1706,5.0923,5.0923,109200.0],["1993-08-27",5.1079,5.1393,5.0766,5.1079,464800.0],["1993-08-30",5.1079,5.1393,5.0923,5.0923,428000.0],["1993-08-31",5.1079,5.1079,5.0452,5.0452,218000.0],["1993-09-01",5.0452,5.1079,5.0452,5.0452,755600.0],["1993-09-02",5.0452,5.1079,5.0452,5.0452,99600.0],["1993-09-03",5.1315,5.1315,5.0371,5.1,201600.0],["1993-09-07",5.0371,5.1315,5.0371,5.0685,375200.0],["1993-09-08",5.1,5.1,5.0056,5.0056,658400.0],["1993-09-09",5.0056,5.163,5.0056,5.1,1060400.0],["1993-09-10",5.1945,5.2889,5.1315,5.2889,563200.0],["1993-09-13",5.2889,5.3519,5.2574,5.3519,144400.0],["1993-09-14",5.2574,5.3204,5.2574,5.2574,290400.0],["1993-09-15",5.3204,5.3204,5.1945,5.2574,220400.0],["1993-09-16",5.2574,5.2574,5.1945,5.1945,110000.0],["1993-09-17",5.1945,5.226,5.1315,5.1315,460000.0],["1993-09-20",5.1945,5.1945,5.0371,5.0371,516400.0],["1993-09-21",5.0371,5.0371,4.9741,5.0371,364400.0],["1993-09-22",4.9898,5.0371,4.9741,4.9741,152800.0],["1993-09-23",5.0371,5.0371,5.0056,5.0056,444000.0],["1993-09-24",5.0056,5.1315,5.0056,5.1315,514400.0],["1993-09-27",5.0685,5.163,5.0685,5.163,138800.0],["1993-09-28",5.1,5.1945,5.0685,5.1945,448400.0],["1993-09-29",5.163,5.226,5.163,5.1945,446000.0],["1993-09-30",5.2102,5.2889,5.1945,5.226,651600.0],["1993-10-01",5.2574,5.3676,5.2574,5.3676,410400.0],["1993-10-04",5.3834,5.4463,5.3204,5.4306,324800.0],["1993-10-05",5.4463,5.5093,5.3834,5.4463,509200.0],["1993-10-06",5.3834,5.4463,5.2889,5.2889,600400.0],["1993-10-07",5.2889,5.3519,5.2574,5.2732,550400.0],["1993-10-08",5.3204,5.3204,5.226,5.2732,302800.0],["1993-10-11",5.226,5.2889,5.1945,5.1945,742400.0],["1993-10-12",5.1945,5.226,5.1315,5.1945,616000.0],["1993-10-13",5.1945,5.2574,5.1315,5.1945,396400.0],["1993-10-14",5.3204,5.3204,5.2574,5.3204,412000.0],["1993-10-15",5.2574,5.3519,5.2574,5.3361,564400.0],["1993-10-18",5.3519,5.3834,5.2889,5.3676,311200.0],["1993-10-19",5.3204,5.3834,5.2889,5.2889,108400.0],["1993-10-20",5.3519,5.4463,5.3361,5.4148,433600.0],["1993-10-21",5.4148,5.4148,5.3204,5.4148,204800.0],["1993-10-22",5.4148,5.4778,5.3519,5.4306,492800.0],["1993-10-25",5.3834,5.4935,5.3834,5.3834,292800.0],["1993-10-26",5.3834,5.4463,5.2574,5.2574,674000.0],["1993-10-27",5.3204,5.3204,5.1945,5.2102,459600.0],["1993-10-28",5.1945,5.2574,5.1945,5.2574,332000.0],["1993-10-29",5.1945,5.2574,5.1315,5.1315,521200.0],["1993-11-01",5.1945,5.226,5.1,5.1945,694000.0],["1993-11-02",5.226,5.226,5.163,5.226,883200.0],["1993-11-03",5.163,5.226,5.1,5.1315,920000.0],["1993-11-04",5.163,5.163,5.0056,5.0056,1284400.0],["1993-11-05",4.9741,5.0371,4.9426,5.0371,787600.0],["1993-11-08",5.0371,5.0371,4.9426,4.9426,429600.0],["1993-11-09",5.0371,5.0685,4.9584,4.9898,772800.0],["1993-11-10",5.0371,5.0371,4.9741,5.0371,1149600.0],["1993-11-11",5.0056,5.0371,4.9741,4.9898,330800.0],["1993-11-12",4.9741,5.0056,4.8797,4.8797,531600.0],["1993-11-15",4.8482,4.9111,4.7852,4.7852,859600.0],["1993-11-16",4.8324,4.9426,4.8167,4.9426,2046400.0],["1993-11-17",4.9426,4.9741,4.8797,4.8954,1465600.0],["1993-11-18",4.8797,4.9111,4.7537,4.7852,855600.0],["1993-11-19",4.7852,4.8482,4.7852,4.8009,1436800.0],["1993-11-22",4.7852,4.8167,4.6593,4.7537,366400.0],["1993-11-23",4.7537,4.7537,4.6908,4.7222,468800.0],["1993-11-24",4.7537,4.7537,4.6908,4.6908,482400.0],["1993-11-26",4.7222,4.7222,4.6908,4.7065,301600.0],["1993-11-29",4.7852,4.7852,4.6908,4.7537,348400.0],["1993-11-30",4.7852,4.8167,4.7222,4.7852,641600.0],["1993-12-01",4.8167,4.9111,4.7852,4.9111,811200.0],["1993-12-02",4.8482,5.0371,4.8482,5.0213,1686800.0],["1993-12-03",5.0371,5.0685,5.0056,5.0685,990400.0],["1993-12-06",5.0964,5.0964,5.0331,5.0964,505600.0],["1993-12-07",5.0647,5.1281,5.0331,5.1122,632400.0],["1993-12-08",5.0964,5.1597,5.0964,5.1281,662800.0],["1993-12-09",5.1597,5.1597,5.0964,5.1439,188400.0],["1993-12-10",5.1597,5.223,5.1281,5.223,826000.0],["1993-12-13",5.1597,5.223,5.1597,5.223,1081200.0],["1993-12-14",5.1597,5.223,5.1597,5.1914,1133200.0],["1993-12-15",5.223,5.223,5.1281,5.1597,426400.0],["1993-12-16",5.1597,5.1597,5.0331,5.0331,579200.0],["1993-12-17",5.0331,5.0964,5.0331,5.0331,1196800.0],["1993-12-20",5.0648,5.0648,5.0331,5.0331,733600.0],["1993-12-21",5.0489,5.0964,5.0331,5.0964,1284400.0],["1993-12-22",5.0806,5.0964,5.0331,5.0964,753600.0],["1993-12-23",5.0964,5.0964,5.0331,5.0647,357200.0],["1993-12-27",5.0964,5.1755,5.0964,5.1281,223600.0],["1993-12-28",5.1914,5.1914,5.1281,5.1914,495200.0],["1993-12-29",5.1281,5.1914,5.0647,5.1597,606000.0],["1993-12-30",5.1281,5.1597,5.0647,5.0964,534400.0],["1993-12-31",5.0647,5.1281,4.9698,5.0173,986800.0],["1994-01-03",5.0331,5.0648,5.0014,5.0331,256400.0],["1994-01-04",5.0331,5.0964,5.0331,5.0964,798400.0],["1994-01-05",5.0647,5.0964,5.0331,5.0964,789600.0],["1994-01-06",5.0331,5.0964,5.0331,5.0489,1582400.0],["1994-01-07",5.0331,5.0648,5.0173,5.0331,213200.0],["1994-01-10",5.0647,5.0964,5.0331,5.0647,359600.0],["1994-01-11",5.0331,5.0964,5.0331,5.0964,220800.0],["1994-01-12",5.0647,5.0964,5.0647,5.0647,554000.0],["1994-01-13",5.0964,5.0964,5.0331,5.0331,1012400.0],["1994-01-14",5.0964,5.0964,5.0331,5.0647,213200.0],["1994-01-17",5.0331,5.0647,5.0331,5.0489,324400.0],["1994-01-18",5.0964,5.0964,5.0331,5.0489,130000.0],["1994-01-19",5.0331,5.0964,5.0331,5.0331,350400.0],["1994-01-20",5.0331,5.1281,5.0331,5.0964,251600.0],["1994-01-21",5.1281,5.1281,5.0647,5.1281,590000.0],["1994-01-24",5.1281,5.1281,5.0647,5.1281,528800.0],["1994-01-25",5.0964,5.0964,5.0647,5.0647,353600.0],["1994-01-26",5.0331,5.0964,5.0331,5.0331,43600.0],["1994-01-27",5.0964,5.1281,5.0331,5.1281,188000.0],["1994-01-28",5.1597,5.318,5.1281,5.318,1215600.0],["1994-01-31",5.318,5.4446,5.2547,5.4446,687600.0],["1994-02-01",5.4446,5.4446,5.3813,5.4129,565600.0],["1994-02-02",5.4129,5.4446,5.3813,5.4446,707200.0],["1994-02-03",5.4129,5.4446,5.3813,5.3971,311600.0],["1994-02-04",5.3813,5.4446,5.318,5.3813,446800.0],["1994-02-07",5.2547,5.318,5.1914,5.1914,683200.0],["1994-02-08",5.1914,5.2547,5.0331,5.0647,592400.0],["1994-02-09",5.0647,5.1281,5.0331,5.0964,499600.0],["1994-02-10",5.0964,5.1281,5.0647,5.0647,423200.0],["1994-02-11",5.0647,5.1281,5.0331,5.0964,342800.0],["1994-02-14",5.0964,5.0964,5.0331,5.0964,142400.0],["1994-02-15",5.0331,5.0964,5.0331,5.0331,180000.0],["1994-02-16",5.0964,5.223,5.0331,5.1597,476400.0],["1994-02-17",5.2547,5.2863,5.1914,5.1914,402800.0],["1994-02-18",5.1914,5.2547,5.1914,5.2547,625600.0],["1994-02-22",5.1914,5.3496,5.1914,5.3338,958000.0],["1994-02-23",5.318,5.3813,5.318,5.318,442800.0],["1994-02-24",5.2863,5.318,5.2863,5.318,667600.0],["1994-02-25",5.318,5.4763,5.2863,5.4446,847600.0],["1994-02-28",5.4604,5.4763,5.3496,5.3813,509200.0],["1994-03-01",5.4129,5.4129,5.2863,5.3813,311200.0],["1994-03-02",5.2863,5.3813,5.2863,5.3496,1153600.0],["1994-03-03",5.318,5.3813,5.2863,5.318,871200.0],["1994-03-04",5.3778,5.3778,5.3142,5.3142,719200.0],["1994-03-07",5.3142,5.346,5.2823,5.3142,1696000.0],["1994-03-08",5.2823,5.3142,5.2823,5.3142,771600.0],["1994-03-09",5.3142,5.3142,5.2823,5.2983,537200.0],["1994-03-10",5.3142,5.346,5.2823,5.2983,253600.0],["1994-03-11",5.346,5.346,5.2823,5.2823,128000.0],["1994-03-14",5.346,5.346,5.2823,5.346,122400.0],["1994-03-15",5.2823,5.346,5.2823,5.2823,536800.0],["1994-03-16",5.2823,5.3142,5.2823,5.2983,471200.0],["1994-03-17",5.3142,5.346,5.2823,5.2823,173600.0],["1994-03-18",5.346,5.3937,5.3142,5.3778,665600.0],["1994-03-21",5.3142,5.4415,5.3142,5.4415,494800.0],["1994-03-22",5.4096,5.4733,5.3778,5.4415,674800.0],["1994-03-23",5.4096,5.4733,5.4096,5.4415,836000.0],["1994-03-24",5.3937,5.4096,5.346,5.3937,631200.0],["1994-03-25",5.3778,5.4733,5.346,5.4733,410800.0],["1994-03-28",5.4733,5.4733,5.3778,5.4096,66400.0],["1994-03-29",5.4096,5.4733,5.3778,5.4733,116800.0],["1994-03-30",5.3778,5.4096,5.346,5.346,412400.0],["1994-03-31",5.346,5.3778,5.2823,5.2823,329200.0],["1994-04-04",5.2823,5.346,5.2823,5.2823,394000.0],["1994-04-05",5.3142,5.346,5.2823,5.346,423600.0],["1994-04-06",5.2823,5.3142,5.2823,5.2823,262400.0],["1994-04-07",5.2823,5.3142,5.2823,5.2823,729600.0],["1994-04-08",5.3142,5.3142,5.2823,5.2823,79600.0],["1994-04-11",5.3142,5.3778,5.2823,5.3142,323200.0],["1994-04-12",5.3142,5.3778,5.3142,5.3778,152400.0],["1994-04-13",5.3778,5.3778,5.3142,5.3778,262000.0],["1994-04-14",5.3142,5.4096,5.3142,5.3619,536000.0],["1994-04-15",5.3778,5.3778,5.3142,5.3778,336400.0],["1994-04-18",5.346,5.3778,5.3142,5.3142,675600.0],["1994-04-19",5.2823,5.346,5.2823,5.3142,676400.0],["1994-04-20",5.3301,5.346,5.2505,5.2823,1508000.0],["1994-04-21",5.2505,5.346,5.2505,5.3301,576000.0],["1994-04-22",5.3778,5.4096,5.3142,5.3778,872400.0],["1994-04-25",5.4096,5.4733,5.346,5.4096,124000.0],["1994-04-26",5.4415,5.5051,5.4096,5.5051,504800.0],["1994-04-28",5.4415,5.5051,5.3142,5.3142,278000.0],["1994-04-29",5.3142,5.346,5.2505,5.3142,328000.0],["1994-05-02",5.3142,5.3142,5.1869,5.1869,294400.0],["1994-05-03",5.2187,5.2505,5.1869,5.2028,218000.0],["1994-05-04",5.2505,5.2505,5.1551,5.2187,291600.0],["1994-05-05",5.2187,5.2505,5.1869,5.1869,191600.0],["1994-05-06",5.1869,5.2505,5.1869,5.1869,158800.0],["1994-05-09",5.1869,5.2505,5.1869,5.2505,245200.0],["1994-05-10",5.2505,5.3142,5.1869,5.3142,195600.0],["1994-05-11",5.3142,5.346,5.2505,5.346,306000.0],["1994-05-12",5.2823,5.346,5.2823,5.2823,99600.0],["1994-05-13",5.2823,5.346,5.2823,5.346,140400.0],["1994-05-16",5.2823,5.346,5.2505,5.2505,243200.0],["1994-05-17",5.2505,5.2505,5.1232,5.1869,378000.0],["1994-05-18",5.1869,5.2187,5.1232,5.2187,824800.0],["1994-05-19",5.2505,5.3142,5.1869,5.2505,414000.0],["1994-05-20",5.3142,5.3142,5.2187,5.2823,361600.0],["1994-05-23",5.2187,5.2505,5.1869,5.2505,281200.0],["1994-05-24",5.2505,5.2505,5.1551,5.1869,416400.0],["1994-05-25",5.1551,5.2187,5.1551,5.2187,450000.0],["1994-05-26",5.2187,5.2187,5.1551,5.1869,254800.0],["1994-05-27",5.1551,5.2187,5.1551,5.2187,326400.0],["1994-05-31",5.2187,5.2823,5.1551,5.2823,291200.0],["1994-06-01",5.2823,5.2823,5.2028,5.2187,152000.0],["1994-06-02",5.2823,5.3142,5.2187,5.2505,54800.0],["1994-06-03",5.2505,5.346,5.2505,5.2983,126400.0],["1994-06-06",5.3104,5.3744,5.3104,5.3744,172000.0],["1994-06-07",5.3264,5.4064,5.3104,5.4064,240000.0],["1994-06-08",5.3424,5.4064,5.3424,5.4064,292400.0],["1994-06-09",5.3744,5.4384,5.3744,5.4384,91600.0],["1994-06-10",5.4384,5.5024,5.4064,5.4384,313600.0],["1994-06-13",5.5024,5.5024,5.4384,5.4704,185200.0],["1994-06-14",5.4384,5.4704,5.4384,5.4544,276400.0],["1994-06-15",5.4704,5.5343,5.4704,5.5343,679200.0],["1994-06-16",5.5343,5.5343,5.4704,5.5343,273200.0],["1994-06-17",5.5343,5.5343,5.3744,5.3744,864000.0],["1994-06-20",5.3424,5.3744,5.1505,5.2144,713600.0],["1994-06-21",5.1505,5.2464,5.1505,5.2464,944800.0],["1994-06-22",5.2784,5.3744,5.2464,5.3584,450800.0],["1994-06-23",5.3744,5.3744,5.2784,5.3264,184000.0],["1994-06-24",5.2784,5.2784,5.2464,5.2464,140800.0],["1994-06-27",5.2624,5.2624,5.1505,5.2464,410400.0],["1994-06-28",5.1505,5.2464,5.1505,5.2464,220000.0],["1994-06-29",5.1505,5.2464,5.1505,5.2144,93600.0],["1994-06-30",5.2144,5.2784,5.1824,5.2784,291200.0],["1994-07-01",5.2784,5.2784,5.2144,5.2784,173600.0],["1994-07-05",5.2464,5.2784,5.2144,5.2464,266400.0],["1994-07-06",5.2144,5.2464,5.1825,5.2464,271200.0],["1994-07-07",5.1825,5.2464,5.1185,5.1825,470800.0],["1994-07-08",5.1265,5.1825,5.1185,5.1825,110000.0],["1994-07-11",5.1825,5.1825,5.1185,5.1825,235600.0],["1994-07-12",5.1825,5.1825,5.1185,5.1425,2165600.0],["1994-07-13",5.1825,5.2144,5.1185,5.1825,429200.0],["1994-07-14",5.2144,5.3104,5.1825,5.3104,685600.0],["1994-07-15",5.2944,5.3424,5.2464,5.2944,233200.0],["1994-07-18",5.2784,5.3424,5.1185,5.1185,662000.0],["1994-07-19",5.0865,5.1185,4.9585,5.0065,1020000.0],["1994-07-20",4.9905,5.0225,4.9105,4.9265,398400.0],["1994-07-21",4.8945,4.9585,4.8945,4.8945,853200.0],["1994-07-22",4.8945,4.9585,4.8625,4.8945,682400.0],["1994-07-25",4.8945,4.8945,4.7986,4.8625,286800.0],["1994-07-26",4.7986,4.8625,4.7666,4.8466,570000.0],["1994-07-27",4.8466,4.8625,4.7986,4.8066,1043600.0],["1994-07-28",4.8306,4.8625,4.7666,4.8306,529600.0],["1994-07-29",4.7826,4.8625,4.7666,4.7666,445200.0],["1994-08-01",4.8306,4.8306,4.7666,4.7826,770400.0],["1994-08-02",4.7666,4.8306,4.7666,4.7666,1003200.0],["1994-08-03",4.8306,4.8306,4.7666,4.7986,1050800.0],["1994-08-04",4.8146,4.8306,4.7986,4.8306,1354400.0],["1994-08-05",4.8146,4.8306,4.7986,4.7986,673600.0],["1994-08-08",4.7986,4.8625,4.7026,4.7346,757200.0],["1994-08-09",4.7026,4.7666,4.7026,4.7666,628400.0],["1994-08-10",4.7986,4.7986,4.7346,4.7826,347200.0],["1994-08-11",4.7666,4.7986,4.7346,4.7826,510000.0],["1994-08-12",4.7986,4.7986,4.7346,4.7346,2012400.0],["1994-08-15",4.7506,4.8945,4.7346,4.8945,355200.0],["1994-08-16",4.9265,4.9585,4.8945,4.9265,842800.0],["1994-08-17",4.9265,4.9585,4.9265,4.9265,386400.0],["1994-08-18",4.9585,4.9585,4.8945,4.9265,290000.0],["1994-08-19",4.9265,4.9265,4.8306,4.8945,805600.0],["1994-08-22",4.8466,4.8945,4.8306,4.8625,651600.0],["1994-08-23",4.8945,4.8945,4.8306,4.8945,420400.0],["1994-08-24",4.8306,4.8945,4.8306,4.8306,526800.0],["1994-08-25",4.8625,4.8625,4.7986,4.7986,551200.0],["1994-08-26",4.7986,4.8306,4.7986,4.8146,178800.0],["1994-08-29",4.7986,4.8625,4.7986,4.8466,502800.0],["1994-08-30",4.8625,4.8945,4.8306,4.8306,304000.0],["1994-08-31",4.8945,4.8945,4.8306,4.8945,345200.0],["1994-09-01",4.8625,4.8945,4.8306,4.8945,504000.0],["1994-09-02",4.8585,4.9229,4.8263,4.8424,463600.0],["1994-09-06",4.8263,4.9229,4.8263,4.8907,345600.0],["1994-09-07",4.8585,4.8907,4.7941,4.8263,676000.0],["1994-09-08",4.8263,4.9872,4.8263,4.955,444800.0],["1994-09-09",4.9229,4.955,4.8585,4.9229,458800.0],["1994-09-12",4.8585,4.9229,4.8585,4.9229,59200.0],["1994-09-13",4.9228,4.955,4.8585,4.955,445600.0],["1994-09-14",4.9872,5.0033,4.955,4.9872,607600.0],["1994-09-15",4.955,5.0194,4.955,5.0194,366000.0],["1994-09-16",4.9872,5.0194,4.9228,4.955,463200.0],["1994-09-19",4.9229,4.955,4.8907,4.8907,134400.0],["1994-09-20",4.8907,4.9229,4.7781,4.7941,529600.0],["1994-09-21",4.8585,4.8585,4.7298,4.7459,529600.0],["1994-09-22",4.762,4.8263,4.7298,4.7941,279600.0],["1994-09-23",4.7298,4.7941,4.6011,4.6333,678400.0],["1994-09-26",4.6011,4.6976,4.6011,4.6654,285200.0],["1994-09-27",4.6011,4.6654,4.6011,4.6011,382800.0],["1994-09-28",4.6011,4.6654,4.6011,4.6654,548400.0],["1994-09-29",4.6815,4.762,4.6654,4.7298,684000.0],["1994-09-30",4.6654,4.7941,4.6654,4.7861,1343600.0],["1994-10-03",4.7941,4.7941,4.6654,4.6976,280400.0],["1994-10-04",4.6654,4.7298,4.6333,4.6976,998800.0],["1994-10-05",4.6654,4.7298,4.6333,4.6654,316400.0],["1994-10-06",4.7298,4.7941,4.6976,4.6976,843600.0],["1994-10-07",4.762,4.762,4.7298,4.762,166800.0],["1994-10-10",4.762,4.7941,4.7298,4.7459,385200.0],["1994-10-11",4.762,4.8263,4.762,4.7941,650800.0],["1994-10-12",4.8263,4.8585,4.7941,4.8424,324400.0],["1994-10-13",4.8585,4.8907,4.8263,4.8746,781200.0],["1994-10-14",4.8907,4.9229,4.8263,4.9229,668000.0],["1994-10-17",4.9229,4.9229,4.8585,4.8907,362000.0],["1994-10-18",4.9229,4.9229,4.8263,4.8263,388800.0],["1994-10-19",4.8585,4.8585,4.762,4.7781,571200.0],["1994-10-20",4.8263,4.8263,4.6976,4.6976,520400.0],["1994-10-21",4.762,4.762,4.6654,4.6654,478800.0],["1994-10-24",4.6654,4.7298,4.6333,4.6654,125200.0],["1994-10-25",4.6333,4.6976,4.5689,4.6333,488400.0],["1994-10-26",4.6333,4.6333,4.5367,4.6011,456400.0],["1994-10-27",4.5367,4.6011,4.5367,4.585,243200.0],["1994-10-28",4.6011,4.7298,4.5689,4.6815,804800.0],["1994-10-31",4.7298,4.7298,4.6654,4.6735,593600.0],["1994-11-01",4.6654,4.6976,4.6011,4.6333,361200.0],["1994-11-02",4.6333,4.6654,4.6011,4.6333,317600.0],["1994-11-03",4.6011,4.6654,4.6011,4.6494,320800.0],["1994-11-04",4.6333,4.6654,4.6011,4.6011,172400.0],["1994-11-07",4.6011,4.6333,4.5367,4.5367,208000.0],["1994-11-08",4.6011,4.6011,4.5046,4.5046,240800.0],["1994-11-09",4.6011,4.6011,4.5367,4.5367,392400.0],["1994-11-10",4.5528,4.6011,4.5046,4.5046,239200.0],["1994-11-11",4.5046,4.5367,4.408,4.408,390400.0],["1994-11-14",4.4724,4.4724,4.3759,4.3759,355600.0],["1994-11-15",4.3759,4.4724,4.3759,4.4241,1795200.0],["1994-11-16",4.4402,4.4724,4.408,4.408,676800.0],["1994-11-17",4.408,4.4241,4.3437,4.3437,595600.0],["1994-11-18",4.408,4.408,4.2793,4.3115,394800.0],["1994-11-21",4.3115,4.3115,4.2472,4.3035,251200.0],["1994-11-22",4.2472,4.2793,4.215,4.2311,347600.0],["1994-11-23",4.2472,4.3276,4.1828,4.2793,1483200.0],["1994-11-25",4.3115,4.408,4.2793,4.3759,660000.0],["1994-11-28",4.408,4.4724,4.3759,4.3759,382000.0],["1994-11-29",4.3759,4.4402,4.3437,4.3759,624400.0],["1994-11-30",4.3437,4.4402,4.3276,4.3437,722400.0],["1994-12-01",4.3759,4.3759,4.1506,4.1828,977600.0],["1994-12-02",4.1506,4.3115,4.1506,4.3115,583200.0],["1994-12-05",4.3452,4.3615,4.2804,4.3452,505200.0],["1994-12-06",4.3777,4.4263,4.3128,4.4101,718400.0],["1994-12-07",4.4101,4.4101,4.3777,4.3939,430000.0],["1994-12-08",4.3777,4.4101,4.248,4.2642,799200.0],["1994-12-09",4.248,4.3128,4.1831,4.248,974400.0],["1994-12-12",4.1831,4.3128,4.1831,4.2966,401200.0],["1994-12-13",4.2804,4.3777,4.2804,4.3452,536400.0],["1994-12-14",4.3777,4.4425,4.3128,4.3939,1267200.0],["1994-12-15",4.3777,4.4263,4.3452,4.3452,695600.0],["1994-12-16",4.3452,4.4101,4.3452,4.4101,490000.0],["1994-12-19",4.4101,4.4425,4.3777,4.4425,170400.0],["1994-12-20",4.4101,4.4425,4.4101,4.4425,258400.0],["1994-12-21",4.4101,4.5398,4.4101,4.4912,1107200.0],["1994-12-22",4.4749,4.5074,4.4425,4.4993,1037600.0],["1994-12-23",4.5074,4.5074,4.4425,4.4425,122400.0],["1994-12-27",4.5074,4.5074,4.4425,4.4749,98800.0],["1994-12-28",4.4425,4.5074,4.4425,4.4912,702800.0],["1994-12-29",4.4425,4.6047,4.4425,4.6047,853600.0],["1994-12-30",4.5398,4.6047,4.5398,4.5398,513600.0],["1995-01-03",4.6047,4.6695,4.5398,4.6371,211600.0],["1995-01-04",4.7019,4.7668,4.6371,4.7668,448000.0],["1995-01-05",4.7668,4.7668,4.7019,4.7019,558400.0],["1995-01-06",4.7019,4.7668,4.7019,4.7668,154400.0],["1995-01-09",4.7344,4.7506,4.6695,4.6695,409200.0],["1995-01-10",4.7344,4.7344,4.6695,4.6695,307600.0],["1995-01-11",4.6695,4.7344,4.6371,4.6695,198800.0],["1995-01-12",4.7019,4.7019,4.6371,4.7019,772000.0],["1995-01-13",4.6047,4.7668,4.6047,4.7668,695200.0],["1995-01-16",4.7668,4.8641,4.7344,4.7992,538000.0],["1995-01-17",4.8316,4.8641,4.5398,4.6047,5561200.0],["1995-01-18",4.6047,4.6047,4.4101,4.4101,2142800.0],["1995-01-19",4.4101,4.4425,4.3777,4.3777,957600.0],["1995-01-20",4.3777,4.4425,4.2155,4.2804,1805200.0],["1995-01-23",4.248,4.248,4.1182,4.1831,1739200.0],["1995-01-24",4.1831,4.2804,4.1669,4.248,660400.0],["1995-01-25",4.248,4.3452,4.2155,4.329,917200.0],["1995-01-26",4.2966,4.4101,4.2804,4.3939,448400.0],["1995-01-27",4.4101,4.4425,4.3452,4.3452,280800.0],["1995-01-30",4.3452,4.3777,4.3128,4.3128,253200.0],["1995-01-31",4.3128,4.3452,4.248,4.2804,498400.0],["1995-02-01",4.3452,4.3452,4.2155,4.2642,836800.0],["1995-02-02",4.2155,4.3128,4.2155,4.2966,688400.0],["1995-02-03",4.3452,4.5398,4.2804,4.5074,1368000.0],["1995-02-06",4.5398,4.6047,4.4749,4.5722,826800.0],["1995-02-07",4.5722,4.5722,4.4749,4.5074,1004000.0],["1995-02-08",4.4749,4.5398,4.4749,4.5236,337200.0],["1995-02-09",4.5398,4.5398,4.4101,4.4101,523600.0],["1995-02-10",4.3777,4.4749,4.3777,4.4749,824000.0],["1995-02-13",4.4101,4.4749,4.4101,4.4749,330800.0],["1995-02-14",4.5074,4.5074,4.4101,4.4749,542000.0],["1995-02-15",4.4749,4.5398,4.4101,4.5074,254000.0],["1995-02-16",4.5398,4.5398,4.4749,4.5074,200800.0],["1995-02-17",4.5074,4.5074,4.3777,4.4101,786800.0],["1995-02-21",4.4749,4.4749,4.4101,4.4263,260800.0],["1995-02-22",4.4101,4.4749,4.4101,4.4101,210800.0],["1995-02-23",4.475,4.475,4.4101,4.4425,433200.0],["1995-02-24",4.4425,4.475,4.4425,4.4425,92400.0],["1995-02-27",4.4749,4.4749,4.3777,4.4101,878800.0],["1995-02-28",4.3777,4.4749,4.3777,4.4101,722000.0],["1995-03-01",4.4425,4.4425,4.4101,4.4101,306000.0],["1995-03-02",4.4263,4.4749,4.4101,4.4749,289600.0],["1995-03-03",4.4749,4.4749,4.4101,4.4263,448800.0],["1995-03-06",4.444,4.4766,4.4276,4.444,2299600.0],["1995-03-07",4.444,4.5093,4.4113,4.4766,733200.0],["1995-03-08",4.4766,4.4766,4.4113,4.444,586400.0],["1995-03-09",4.4113,4.4766,4.4113,4.4113,1728000.0],["1995-03-10",4.444,4.4766,4.4113,4.4603,544400.0],["1995-03-13",4.4113,4.6727,4.4113,4.6318,1354800.0],["1995-03-14",4.64,4.6727,4.6073,4.6563,623600.0],["1995-03-15",4.64,4.7054,4.64,4.7054,725600.0],["1995-03-16",4.7054,4.7054,4.5747,4.5747,579200.0],["1995-03-17",4.6073,4.64,4.5093,4.5747,1023200.0],["1995-03-20",4.542,4.5747,4.5011,4.5093,875200.0],["1995-03-21",4.5093,4.6073,4.5093,4.5747,243600.0],["1995-03-22",4.542,4.5747,4.542,4.5583,647600.0],["1995-03-23",4.5747,4.6237,4.542,4.591,676400.0],["1995-03-24",4.6073,4.64,4.542,4.542,483200.0],["1995-03-27",4.542,4.591,4.542,4.542,243600.0],["1995-03-28",4.5747,4.6073,4.5093,4.6073,694800.0],["1995-03-29",4.6073,4.6727,4.5747,4.6073,552800.0],["1995-03-30",4.6073,4.6727,4.5747,4.591,572800.0],["1995-03-31",4.64,4.64,4.542,4.591,673600.0],["1995-04-03",4.6073,4.64,4.5747,4.591,430400.0],["1995-04-04",4.6073,4.64,4.5747,4.6073,514800.0],["1995-04-05",4.64,4.7544,4.5747,4.7217,1408000.0],["1995-04-06",4.7707,4.9341,4.738,4.9341,1280800.0],["1995-04-07",4.9668,4.9994,4.8361,4.8687,1376000.0],["1995-04-10",4.9341,4.9341,4.8361,4.8606,459200.0],["1995-04-11",4.8361,4.9668,4.8361,4.9668,375600.0],["1995-04-12",4.9668,4.9668,4.9014,4.9014,699600.0],["1995-04-13",4.9341,4.9668,4.9014,4.9014,190000.0],["1995-04-17",4.9014,4.9668,4.9014,4.9668,458400.0],["1995-04-18",4.8687,4.9668,4.8687,4.9014,539600.0],["1995-04-19",4.9341,4.9341,4.8687,4.9014,239200.0],["1995-04-20",4.8687,4.9341,4.8687,4.9341,187600.0],["1995-04-21",4.9341,4.9668,4.9014,4.9668,442000.0],["1995-04-24",4.9014,4.9668,4.8687,4.8687,557200.0],["1995-04-25",4.9014,4.9014,4.8034,4.8361,506400.0],["1995-04-26",4.8034,4.9341,4.8034,4.9014,508400.0],["1995-04-27",4.9014,4.9014,4.7707,4.8034,712400.0],["1995-04-28",4.8361,4.8361,4.7707,4.7789,290000.0],["1995-05-01",4.8361,4.8361,4.7707,4.8034,77600.0],["1995-05-02",4.7707,4.8361,4.7707,4.8361,191200.0],["1995-05-03",4.8034,4.8687,4.8034,4.8687,775200.0],["1995-05-04",4.8361,4.8687,4.8034,4.8361,942400.0],["1995-05-05",4.8034,4.9014,4.8034,4.8851,624800.0],["1995-05-08",4.8361,4.9668,4.8361,4.9504,769600.0],["1995-05-09",4.9341,4.9668,4.9014,4.9668,485200.0],["1995-05-10",4.9014,4.9668,4.9014,4.9504,428400.0],["1995-05-11",4.9668,4.9668,4.9014,4.9668,162800.0],["1995-05-12",4.9668,4.9668,4.9014,4.9668,810800.0],["1995-05-15",4.9668,4.9994,4.9341,4.9994,339200.0],["1995-05-16",4.9994,5.0321,4.9341,4.9994,306000.0],["1995-05-17",4.9668,4.9994,4.9341,4.9994,138400.0],["1995-05-18",4.9994,4.9994,4.8687,4.8687,682800.0],["1995-05-19",4.8524,4.9341,4.8361,4.9341,290400.0],["1995-05-22",4.9341,4.9341,4.8851,4.9014,484400.0],["1995-05-23",4.9014,5.0158,4.9014,4.9668,835600.0],["1995-05-24",4.9668,4.9994,4.9341,4.9668,417600.0],["1995-05-25",4.9668,4.9668,4.9014,4.9014,178000.0],["1995-05-26",4.9014,4.9994,4.9014,4.9586,420400.0],["1995-05-30",4.9994,4.9994,4.9014,4.9014,244000.0],["1995-05-31",4.9014,5.0648,4.9014,5.0648,2367600.0],["1995-06-01",5.0975,5.1628,5.0321,5.0975,1046800.0],["1995-06-02",5.1628,5.2609,5.0975,5.1955,964000.0],["1995-06-05",5.2282,5.2935,5.1955,5.2609,673200.0],["1995-06-06",5.2951,5.4266,5.2786,5.3608,898400.0],["1995-06-07",5.328,5.3937,5.2622,5.2622,371600.0],["1995-06-08",5.2951,5.2951,5.1964,5.1964,636800.0],["1995-06-09",5.1635,5.18,5.0977,5.1635,548400.0],["1995-06-12",5.0977,5.1635,5.0977,5.1635,384000.0],["1995-06-13",5.1964,5.2951,5.1635,5.2786,1133200.0],["1995-06-14",5.2622,5.328,5.2293,5.328,450000.0],["1995-06-15",5.328,5.328,5.2293,5.2375,461200.0],["1995-06-16",5.2951,5.2951,5.2293,5.2457,187600.0],["1995-06-19",5.2622,5.328,5.2622,5.2622,273600.0],["1995-06-20",5.3279,5.3279,5.2293,5.2293,579600.0],["1995-06-21",5.2293,5.2951,5.2293,5.2951,1080800.0],["1995-06-22",5.2951,5.328,5.2622,5.3115,468000.0],["1995-06-23",5.2622,5.328,5.2622,5.2951,135600.0],["1995-06-26",5.2622,5.328,5.2622,5.2622,154400.0],["1995-06-27",5.2293,5.3279,5.2293,5.2457,141200.0],["1995-06-28",5.2457,5.2951,5.2293,5.2293,200800.0],["1995-06-29",5.2786,5.2951,5.2293,5.2622,226800.0],["1995-06-30",5.2293,5.2951,5.2293,5.2951,297200.0],["1995-07-03",5.2293,5.2951,5.2293,5.2951,75200.0],["1995-07-05",5.2951,5.2951,5.2293,5.2868,318800.0],["1995-07-06",5.2293,5.2951,5.2293,5.2786,470800.0],["1995-07-07",5.2293,5.4102,5.2293,5.3608,707600.0],["1995-07-10",5.3608,5.4266,5.3608,5.3608,257200.0],["1995-07-11",5.4266,5.4266,5.328,5.3937,532000.0],["1995-07-12",5.3937,5.4266,5.3608,5.3937,623200.0],["1995-07-13",5.3608,5.3937,5.3279,5.3608,370800.0],["1995-07-14",5.3279,5.3937,5.2951,5.3608,486800.0],["1995-07-17",5.3608,5.3608,5.2951,5.3444,239200.0],["1995-07-18",5.328,5.3608,5.2622,5.2951,528400.0],["1995-07-19",5.2293,5.3279,5.1964,5.2457,342400.0],["1995-07-20",5.2128,5.2622,5.2128,5.2622,446000.0],["1995-07-21",5.2293,5.2951,5.2293,5.2293,512800.0],["1995-07-24",5.2622,5.2951,5.2293,5.2951,408400.0],["1995-07-25",5.2293,5.2951,5.1964,5.2293,1051600.0],["1995-07-26",5.2457,5.2622,5.1964,5.1964,1376400.0],["1995-07-27",5.1964,5.2293,5.1306,5.1964,543600.0],["1995-07-28",5.1635,5.2786,5.1635,5.2457,1119600.0],["1995-07-31",5.2786,5.2786,5.2293,5.2457,1026800.0],["1995-08-01",5.2622,5.2786,5.2457,5.2786,1259200.0],["1995-08-02",5.2622,5.3115,5.2622,5.2951,2463200.0],["1995-08-03",5.2951,5.328,5.2622,5.3115,577600.0],["1995-08-04",5.2786,5.3115,5.2786,5.3115,263600.0],["1995-08-07",5.3115,5.3115,5.2786,5.2786,356000.0],["1995-08-08",5.2786,5.3115,5.2786,5.3115,576800.0],["1995-08-09",5.2786,5.3115,5.2786,5.2951,919600.0],["1995-08-10",5.2786,5.3115,5.2622,5.2786,320800.0],["1995-08-11",5.2622,5.2951,5.2293,5.2293,170400.0],["1995-08-14",5.2293,5.2951,5.2293,5.2293,104400.0],["1995-08-15",5.2622,5.3115,5.2293,5.2951,240800.0],["1995-08-16",5.3115,5.3937,5.2622,5.3608,2261200.0],["1995-08-17",5.3937,5.5582,5.3608,5.5582,1185200.0],["1995-08-18",5.5582,5.6897,5.5253,5.6239,1217200.0],["1995-08-21",5.6568,5.6568,5.5911,5.6568,485600.0],["1995-08-22",5.6568,5.6568,5.5582,5.6239,698400.0],["1995-08-23",5.5911,5.6239,5.5582,5.5746,144400.0],["1995-08-24",5.5746,5.6239,5.5582,5.5911,349600.0],["1995-08-25",5.5911,5.6239,5.5911,5.6239,212000.0],["1995-08-28",5.6568,5.8377,5.5911,5.7719,1794800.0],["1995-08-29",5.8213,5.8542,5.7555,5.8377,506000.0],["1995-08-30",5.7884,5.9199,5.7884,5.8706,846400.0],["1995-08-31",5.8377,5.9199,5.8377,5.9199,714000.0],["1995-09-01",5.9199,5.9199,5.8213,5.8213,240400.0],["1995-09-05",5.8213,6.0186,5.8213,5.9857,1521200.0],["1995-09-06",6.0201,6.0201,5.9209,5.9292,554000.0],["1995-09-07",5.9209,5.987,5.8878,5.987,1014800.0],["1995-09-08",5.987,6.0532,5.9374,6.0201,798800.0],["1995-09-11",6.0201,6.1194,6.0201,6.0863,327200.0],["1995-09-12",6.0532,6.1194,6.0532,6.0863,510400.0],["1995-09-13",6.0532,6.1524,6.0532,6.1359,945200.0],["1995-09-14",6.0863,6.2682,6.0863,6.2351,747200.0],["1995-09-15",6.2517,6.3013,6.1855,6.3013,734400.0],["1995-09-18",6.2847,6.2847,6.1524,6.2186,723200.0],["1995-09-19",6.2517,6.2517,6.1855,6.2186,959600.0],["1995-09-20",6.1855,6.2517,6.1855,6.2186,1130400.0],["1995-09-21",6.1855,6.2186,6.0532,6.1194,498000.0],["1995-09-22",6.0863,6.0863,6.0201,6.0201,254000.0],["1995-09-25",6.0201,6.0863,5.987,6.0201,171600.0],["1995-09-26",6.0036,6.0863,6.0036,6.0863,387600.0],["1995-09-27",6.0201,6.0863,6.0201,6.0367,183200.0],["1995-09-28",6.0532,6.0863,6.0201,6.0863,255200.0],["1995-09-29",6.0201,6.1194,6.0201,6.0863,654000.0],["1995-10-02",6.0532,6.0863,6.0201,6.0201,155600.0],["1995-10-03",6.0863,6.0863,6.0201,6.0367,114800.0],["1995-10-04",6.0201,6.0863,5.9209,5.9209,646000.0],["1995-10-05",5.954,5.954,5.8878,5.8878,310800.0],["1995-10-06",5.954,5.954,5.8878,5.8878,601600.0],["1995-10-09",5.8547,5.9209,5.8217,5.8217,406800.0],["1995-10-10",5.8878,5.8878,5.8217,5.8382,614800.0],["1995-10-11",5.8217,5.8878,5.8217,5.8878,916000.0],["1995-10-12",5.8878,5.8878,5.7886,5.8217,1299200.0],["1995-10-13",5.8547,5.9209,5.8217,5.9209,3347600.0],["1995-10-16",5.8878,6.1524,5.8878,6.1359,3428800.0],["1995-10-17",6.1855,6.1855,6.0863,6.0863,892000.0],["1995-10-18",6.1194,6.2186,6.0863,6.1855,980400.0],["1995-10-19",6.169,6.1855,6.1194,6.1855,951600.0],["1995-10-20",6.2847,6.3509,6.2517,6.3509,1792000.0],["1995-10-23",6.2847,6.3344,6.1855,6.2847,847200.0],["1995-10-24",6.2847,6.4171,6.2186,6.3509,1485600.0],["1995-10-25",6.3674,6.4171,6.2847,6.3178,1748000.0],["1995-10-26",6.3013,6.3178,6.1855,6.2186,1125600.0],["1995-10-27",6.202,6.2517,6.1524,6.2517,634000.0],["1995-10-30",6.2517,6.2847,6.2186,6.2847,2364800.0],["1995-10-31",6.2847,6.3178,6.2517,6.3178,464800.0],["1995-11-01",6.2517,6.3344,6.2517,6.3178,862000.0],["1995-11-02",6.2847,6.384,6.2847,6.3509,832000.0],["1995-11-03",6.3509,6.384,6.3178,6.3178,421600.0],["1995-11-06",6.384,6.384,6.3178,6.384,1230000.0],["1995-11-07",6.3178,6.384,6.3178,6.3674,150400.0],["1995-11-08",6.3178,6.384,6.3178,6.3674,829600.0],["1995-11-09",6.3509,6.4005,6.3509,6.4005,847200.0],["1995-11-10",6.3509,6.4336,6.3509,6.4171,826000.0],["1995-11-13",6.4336,6.5163,6.4171,6.4832,1586800.0],["1995-11-14",6.4832,6.4997,6.4667,6.4915,462400.0],["1995-11-15",6.4832,6.4997,6.4667,6.4667,516400.0],["1995-11-16",6.4667,6.5163,6.4667,6.4832,1344000.0],["1995-11-17",6.4997,6.5494,6.4832,6.5494,874800.0],["1995-11-20",6.5494,6.5494,6.4832,6.5163,608400.0],["1995-11-21",6.5494,6.6155,6.4832,6.6155,397600.0],["1995-11-22",6.6155,6.6486,6.5824,6.6155,338400.0],["1995-11-24",6.5824,6.6321,6.5824,6.6321,51200.0],["1995-11-27",6.6321,6.6486,6.5824,6.6486,95200.0],["1995-11-28",6.5824,6.6486,6.5824,6.6155,463200.0],["1995-11-29",6.6321,6.6486,6.6155,6.6238,451600.0],["1995-11-30",6.6486,6.9132,6.6155,6.9132,978400.0],["1995-12-01",6.9132,7.0373,6.9132,7.0124,1069200.0],["1995-12-04",7.0455,7.1778,7.029,7.1448,1060400.0],["1995-12-05",7.0951,7.1448,7.0455,7.1117,438400.0],["1995-12-06",7.1862,7.1862,7.1197,7.1529,411200.0],["1995-12-07",7.1529,7.1529,7.0864,7.1197,802400.0],["1995-12-08",7.0864,7.1862,7.0864,7.1529,350000.0],["1995-12-11",7.1862,7.286,7.1529,7.2112,1112800.0],["1995-12-12",7.2195,7.3193,7.1862,7.3026,1641200.0],["1995-12-13",7.3026,7.3193,7.286,7.3026,703200.0],["1995-12-14",7.286,7.3193,7.2527,7.2694,1109200.0],["1995-12-15",7.2527,7.3027,7.1529,7.1862,913600.0],["1995-12-18",7.1363,7.1529,7.0698,7.0698,808000.0],["1995-12-19",7.0531,7.0698,6.9367,6.9533,1562800.0],["1995-12-20",6.9533,7.0864,6.9533,7.0199,1018800.0],["1995-12-21",7.0531,7.1862,7.0032,7.1363,892800.0],["1995-12-22",7.1862,7.2195,7.1529,7.2028,444400.0],["1995-12-26",7.1696,7.3526,7.1696,7.3359,793200.0],["1995-12-27",7.3359,7.3858,7.2527,7.3858,964800.0],["1995-12-28",7.3026,7.4524,7.3026,7.3858,792400.0],["1995-12-29",7.4524,7.4524,7.3692,7.4524,320000.0],["1996-01-02",7.4191,7.4191,7.2527,7.2694,1316800.0],["1996-01-03",7.2694,7.3026,7.2527,7.3026,1233200.0],["1996-01-04",7.3193,7.3193,7.103,7.1197,890400.0],["1996-01-05",7.1529,7.1529,6.9533,6.9616,2085200.0],["1996-01-08",6.9533,7.0032,6.9533,7.0032,98000.0],["1996-01-09",7.0199,7.0199,6.787,6.8701,1096800.0],["1996-01-10",6.787,6.8535,6.604,6.604,2135200.0],["1996-01-11",6.604,6.6872,6.5541,6.6872,972000.0],["1996-01-12",6.6872,6.7537,6.5874,6.6788,1903200.0],["1996-01-15",6.6539,6.7537,6.6539,6.7204,609600.0],["1996-01-16",6.7204,6.8202,6.7204,6.7204,664800.0],["1996-01-17",6.7371,6.8535,6.7371,6.8202,336800.0],["1996-01-18",6.8202,6.8202,6.7204,6.7204,545600.0],["1996-01-19",6.787,6.787,6.7204,6.7204,236000.0],["1996-01-22",6.7204,6.787,6.7038,6.7038,132800.0],["1996-01-23",6.7537,6.8535,6.6872,6.8202,1418400.0],["1996-01-24",6.8535,7.0864,6.8369,7.0032,3084000.0],["1996-01-25",7.0531,7.0531,6.8868,6.9201,332800.0],["1996-01-26",6.8868,6.92,6.8701,6.8868,1564000.0],["1996-01-29",6.9201,6.9866,6.8701,6.97,508000.0],["1996-01-30",7.0032,7.0199,6.9533,7.0199,299600.0],["1996-01-31",7.0199,7.0531,6.9533,7.0531,364800.0],["1996-02-01",7.0531,7.1529,6.9866,7.0947,544000.0],["1996-02-02",7.0864,7.1529,7.0864,7.0864,514800.0],["1996-02-05",7.1529,7.1529,7.103,7.1529,525600.0],["1996-02-06",7.103,7.1529,7.103,7.1529,177600.0],["1996-02-07",7.1529,7.1529,7.1197,7.1197,408000.0],["1996-02-08",7.0864,7.2694,7.0864,7.2195,887200.0],["1996-02-09",7.2694,7.286,7.103,7.2195,652000.0],["1996-02-12",7.2195,7.2195,7.1529,7.1529,1578000.0],["1996-02-13",7.1363,7.1862,7.1197,7.1862,98000.0],["1996-02-14",7.1363,7.1862,7.103,7.1529,638800.0],["1996-02-15",7.1197,7.1529,7.103,7.1529,483200.0],["1996-02-16",7.1529,7.2028,7.103,7.1529,360400.0],["1996-02-20",7.1197,7.1529,7.1197,7.1529,323200.0],["1996-02-21",7.1529,7.1529,7.1197,7.1197,104400.0],["1996-02-22",7.1529,7.1696,7.1197,7.1529,762800.0],["1996-02-23",7.1696,7.1862,7.1197,7.1862,617600.0],["1996-02-26",7.1862,7.1862,7.1197,7.1862,300400.0],["1996-02-27",7.1529,7.1862,7.0531,7.0531,718800.0],["1996-02-28",7.0864,7.0864,7.0199,7.0531,506800.0],["1996-02-29",7.0199,7.0531,6.9866,7.0199,763600.0],["1996-03-01",7.0864,7.1197,7.0531,7.0698,746400.0],["1996-03-04",7.1197,7.2195,7.103,7.1529,388000.0],["1996-03-05",7.2195,7.3526,7.1529,7.3359,1032800.0],["1996-03-06",7.3526,7.4191,7.286,7.3526,849600.0],["1996-03-07",7.4435,7.5272,7.3934,7.4937,770400.0],["1996-03-08",7.4101,7.4603,7.293,7.3599,928400.0],["1996-03-11",7.293,7.293,7.2261,7.2261,983600.0],["1996-03-12",7.2261,7.2595,7.0254,7.0923,1085600.0],["1996-03-13",7.1257,7.2596,7.0923,7.2261,834400.0],["1996-03-14",7.2261,7.2596,7.2261,7.2261,502400.0],["1996-03-15",7.2261,7.2596,7.1926,7.2261,317600.0],["1996-03-18",7.2261,7.2596,7.1926,7.2428,403600.0],["1996-03-19",7.2261,7.293,7.2261,7.2596,431600.0],["1996-03-20",7.293,7.293,7.2261,7.2261,549600.0],["1996-03-21",7.2261,7.293,7.2261,7.2596,124000.0],["1996-03-22",7.293,7.3934,7.2261,7.3766,690000.0],["1996-03-25",7.3265,7.4603,7.3265,7.3934,1115200.0],["1996-03-26",7.3934,7.4268,7.3934,7.4101,440800.0],["1996-03-27",7.4101,7.4268,7.3599,7.3934,494000.0],["1996-03-28",7.3934,7.3934,7.1926,7.1926,517600.0],["1996-03-29",7.2596,7.293,7.1926,7.2261,969200.0],["1996-04-01",7.2261,7.3265,7.2261,7.3265,650800.0],["1996-04-02",7.293,7.3599,7.293,7.3432,1229600.0],["1996-04-03",7.3432,7.3599,7.293,7.3097,615200.0],["1996-04-04",7.293,7.3599,7.1592,7.1926,431200.0],["1996-04-08",7.1257,7.1257,6.9919,7.0588,576000.0],["1996-04-09",7.0588,7.0588,6.9585,6.9919,532800.0],["1996-04-10",6.9585,7.0254,6.8916,6.9585,378400.0],["1996-04-11",6.9585,6.9585,6.7912,6.7912,481600.0],["1996-04-12",6.8246,6.8916,6.8246,6.8581,1885600.0],["1996-04-15",6.8246,7.0923,6.8246,7.0588,1086800.0],["1996-04-16",7.109,7.2763,7.109,7.2763,1676000.0],["1996-04-17",7.2261,7.293,7.2261,7.2512,970000.0],["1996-04-18",7.293,7.293,7.2261,7.2596,810400.0],["1996-04-19",7.293,7.3432,7.2595,7.3097,620000.0],["1996-04-22",7.3265,7.3934,7.3097,7.3934,277200.0],["1996-04-23",7.3599,7.3934,7.3265,7.3934,508000.0],["1996-04-24",7.4268,7.4603,7.3599,7.4603,387600.0],["1996-04-25",7.4603,7.4937,7.3934,7.3934,556800.0],["1996-04-26",7.4603,7.4937,7.3934,7.4268,232400.0],["1996-04-29",7.4937,7.5941,7.4268,7.5774,790000.0],["1996-04-30",7.5941,7.5941,7.5272,7.5272,533200.0],["1996-05-01",7.5774,7.5941,7.4937,7.4937,554400.0],["1996-05-02",7.5272,7.5272,7.1926,7.2261,1083600.0],["1996-05-03",7.2261,7.2763,7.1926,7.2261,1852800.0],["1996-05-06",7.2428,7.293,7.0923,7.0923,500000.0],["1996-05-07",7.1257,7.1592,7.0588,7.0588,710800.0],["1996-05-08",7.1257,7.1257,7.0588,7.0923,1191600.0],["1996-05-09",7.1257,7.1926,7.0923,7.1926,583600.0],["1996-05-10",7.2261,7.2595,7.1592,7.1926,382800.0],["1996-05-13",7.2596,7.3265,7.1926,7.2763,514800.0],["1996-05-14",7.3599,7.4436,7.3578,7.4101,1210400.0],["1996-05-15",7.4268,7.4937,7.3599,7.4268,805600.0],["1996-05-16",7.3599,7.3599,7.293,7.3599,307600.0],["1996-05-17",7.3599,7.3599,7.293,7.3265,345600.0],["1996-05-20",7.3934,7.4101,7.3265,7.3934,455600.0],["1996-05-21",7.3766,7.4268,7.3599,7.3599,753200.0],["1996-05-22",7.4268,7.4435,7.3599,7.3934,235600.0],["1996-05-23",7.3934,7.4435,7.3934,7.4268,559200.0],["1996-05-24",7.3934,7.4603,7.3934,7.4268,301600.0],["1996-05-28",7.4268,7.4268,7.3599,7.4268,360800.0],["1996-05-29",7.3599,7.4268,7.3265,7.3599,464000.0],["1996-05-30",7.3599,7.3599,7.293,7.3265,321600.0],["1996-05-31",7.3432,7.3934,7.293,7.3265,486000.0],["1996-06-03",7.3766,7.4268,7.3265,7.4268,514800.0],["1996-06-04",7.4268,7.5941,7.3599,7.5439,1059200.0],["1996-06-05",7.5606,7.6945,7.5272,7.661,923600.0],["1996-06-06",7.7027,7.7868,7.6354,7.7363,1196400.0],["1996-06-07",7.6354,7.6691,7.5682,7.6354,1514400.0],["1996-06-10",7.6691,7.6691,7.6354,7.6691,353600.0],["1996-06-11",7.6691,7.6691,7.6354,7.6691,301200.0],["1996-06-12",7.6354,7.7027,7.6354,7.7027,300000.0],["1996-06-13",7.6691,7.7027,7.6354,7.7027,499600.0],["1996-06-14",7.6523,7.7027,7.6354,7.6354,632000.0],["1996-06-17",7.6354,7.6691,7.6186,7.6691,410000.0],["1996-06-18",7.6354,7.6691,7.6354,7.6691,172400.0],["1996-06-19",7.6354,7.6691,7.6354,7.6354,159200.0],["1996-06-20",7.6354,7.6691,7.6018,7.6018,660000.0],["1996-06-21",7.6186,7.6354,7.585,7.6018,1045200.0],["1996-06-24",7.6018,7.6354,7.6018,7.6018,668400.0],["1996-06-25",7.6018,7.6354,7.6018,7.6354,404000.0],["1996-06-26",7.6354,7.6354,7.6018,7.6186,167200.0],["1996-06-27",7.6018,7.7027,7.6018,7.7027,701600.0],["1996-06-28",7.7027,7.8036,7.6691,7.77,713600.0],["1996-07-01",7.77,7.8204,7.77,7.8204,754800.0],["1996-07-02",7.77,7.8373,7.77,7.8373,877200.0],["1996-07-03",7.8036,7.8373,7.77,7.8373,497600.0],["1996-07-05",7.77,7.8036,7.7363,7.77,186800.0],["1996-07-08",7.7363,7.7532,7.6691,7.7027,700000.0],["1996-07-09",7.7027,7.7027,7.6691,7.7027,138400.0],["1996-07-10",7.6691,7.7363,7.6691,7.7195,186400.0],["1996-07-11",7.7363,7.7363,7.6354,7.6354,416000.0],["1996-07-12",7.6354,7.7363,7.6354,7.7363,740400.0],["1996-07-15",7.7363,7.9382,7.7363,7.8877,1928800.0],["1996-07-16",7.9045,7.9045,7.8036,7.8036,1468000.0],["1996-07-17",7.8709,8.0054,7.8373,7.955,1056000.0],["1996-07-18",7.955,8.0559,7.955,7.9886,681200.0],["1996-07-19",7.9718,8.0223,7.955,7.9886,639200.0],["1996-07-22",7.9634,7.9886,7.955,7.9802,197200.0],["1996-07-23",7.955,7.9886,7.955,7.9718,344000.0],["1996-07-24",7.955,7.9718,7.9045,7.9298,445200.0],["1996-07-25",7.9382,7.9718,7.9045,7.9213,768800.0],["1996-07-26",7.9045,7.9382,7.9045,7.9382,627200.0],["1996-07-29",7.9213,7.9382,7.9213,7.9382,310000.0],["1996-07-30",7.9382,8.0727,7.9298,7.9718,598400.0],["1996-07-31",8.0054,8.0223,7.9213,7.955,761200.0],["1996-08-01",7.955,8.1736,7.9213,8.1736,1291200.0],["1996-08-02",8.1736,8.2745,8.14,8.2073,345200.0],["1996-08-05",8.2409,8.2577,8.2073,8.2409,534400.0],["1996-08-06",8.2577,8.2577,8.14,8.14,867600.0],["1996-08-07",8.14,8.2241,8.14,8.1736,414800.0],["1996-08-08",8.14,8.2073,8.1063,8.1904,477600.0],["1996-08-09",8.14,8.2745,8.14,8.1736,346800.0],["1996-08-12",8.1736,8.2409,8.1736,8.2409,1072000.0],["1996-08-13",8.2409,8.3418,8.1904,8.3166,1010800.0],["1996-08-14",8.2913,8.4427,8.2913,8.4259,774000.0],["1996-08-15",8.4259,8.6782,8.4259,8.6445,1746800.0],["1996-08-16",8.6109,8.6445,8.51,8.5436,833600.0],["1996-08-19",8.6109,8.6445,8.5436,8.6277,481600.0],["1996-08-20",8.6109,8.6109,8.5604,8.6109,534800.0],["1996-08-21",8.5773,8.6109,8.5436,8.6109,212800.0],["1996-08-22",8.5773,8.7118,8.5773,8.7118,750000.0],["1996-08-23",8.6445,8.695,8.6109,8.6109,96400.0],["1996-08-26",8.6109,8.6613,8.6109,8.6613,209600.0],["1996-08-27",8.6109,8.7623,8.6109,8.7454,392000.0],["1996-08-28",8.7118,8.9809,8.7118,8.9473,1514800.0],["1996-08-29",8.9136,8.9809,8.8463,8.88,784000.0],["1996-08-30",8.8463,8.88,8.8127,8.8295,351600.0],["1996-09-03",8.7791,8.9136,8.7454,8.88,725200.0],["1996-09-04",8.9136,8.9136,8.7791,8.7791,460800.0],["1996-09-05",8.7791,8.8127,8.7118,8.8127,524800.0],["1996-09-06",8.787,8.9053,8.787,8.8546,284000.0],["1996-09-09",8.9222,8.9222,8.8546,8.88,401600.0],["1996-09-10",8.9222,8.9729,8.8546,8.956,482000.0],["1996-09-11",8.9053,9.125,8.9053,9.125,710800.0],["1996-09-12",9.125,9.1926,9.0912,9.0912,916400.0],["1996-09-13",9.1588,9.1926,9.0574,9.0743,1027200.0],["1996-09-16",9.0912,9.1588,9.0912,9.0912,441200.0],["1996-09-17",9.0574,9.125,8.9898,9.0574,260400.0],["1996-09-18",9.0574,9.0574,8.7532,8.787,966800.0],["1996-09-19",8.787,8.8208,8.5504,8.5504,868400.0],["1996-09-20",8.5673,8.5842,8.4829,8.5842,1510400.0],["1996-09-23",8.5842,8.7701,8.5842,8.7025,858400.0],["1996-09-24",8.6518,8.787,8.6518,8.7532,388800.0],["1996-09-25",8.7194,8.787,8.7194,8.787,126000.0],["1996-09-26",8.787,8.8884,8.7194,8.8208,864400.0],["1996-09-27",8.8377,8.8884,8.787,8.8546,177200.0],["1996-09-30",8.8208,8.9391,8.8208,8.8884,988000.0],["1996-10-01",8.8884,8.9898,8.8884,8.9898,294800.0],["1996-10-02",8.9898,9.1926,8.956,9.1588,1421600.0],["1996-10-03",9.1926,9.2264,8.956,8.9898,940400.0],["1996-10-04",9.0574,9.1926,9.0236,9.1419,521200.0],["1996-10-07",9.1588,9.1588,9.0236,9.0574,296800.0],["1996-10-08",9.0912,9.125,9.0236,9.0574,445200.0],["1996-10-09",9.0912,9.1926,9.0405,9.0405,1151600.0],["1996-10-10",9.0405,9.0912,8.956,8.956,467600.0],["1996-10-11",8.956,9.0574,8.956,9.0574,218800.0],["1996-10-14",9.0236,9.0574,8.9222,8.9222,663600.0],["1996-10-15",8.9898,9.0912,8.9729,9.0405,720800.0],["1996-10-16",9.0574,9.1757,9.0574,9.1672,497200.0],["1996-10-17",9.125,9.2264,9.125,9.1926,238000.0],["1996-10-18",9.1926,9.2433,9.1588,9.2433,160000.0],["1996-10-21",9.1926,9.2602,9.1926,9.1926,68000.0],["1996-10-22",9.1926,9.294,9.125,9.1926,296400.0],["1996-10-23",9.125,9.1926,9.0574,9.1081,297200.0],["1996-10-24",9.125,9.3785,9.0912,9.3447,1220000.0],["1996-10-25",9.294,9.3447,9.294,9.3278,306800.0],["1996-10-28",9.294,9.3447,9.294,9.3109,150000.0],["1996-10-29",9.3447,9.3785,9.294,9.3278,110800.0],["1996-10-30",9.3278,9.3954,9.3278,9.3447,510800.0],["1996-10-31",9.3278,9.4292,9.3278,9.3616,205600.0],["1996-11-01",9.3616,9.4291,9.3278,9.3954,334400.0],["1996-11-04",9.3785,9.3954,9.3616,9.3616,573200.0],["1996-11-05",9.3954,9.3954,9.2264,9.3109,1899600.0],["1996-11-06",9.294,9.3954,9.294,9.3616,634000.0],["1996-11-07",9.3954,9.4291,9.294,9.4291,256400.0],["1996-11-08",9.4292,9.6319,9.3785,9.6319,1064800.0],["1996-11-11",9.6319,9.8347,9.5643,9.784,954800.0],["1996-11-12",9.8009,9.8685,9.7333,9.8516,1897600.0],["1996-11-13",9.8009,9.9023,9.8009,9.8051,789600.0],["1996-11-14",9.8009,9.8009,9.6657,9.6657,644800.0],["1996-11-15",9.6995,9.6995,9.5643,9.5897,620800.0],["1996-11-18",9.615,9.6319,9.5643,9.5897,373200.0],["1996-11-19",9.5812,10.0037,9.5812,10.0037,1244000.0],["1996-11-20",10.0037,10.1051,9.9023,10.1051,1504400.0],["1996-11-21",10.1051,10.1051,9.9023,9.9023,528000.0],["1996-11-22",9.9699,9.9699,9.9023,9.9023,335200.0],["1996-11-25",9.953,9.953,9.9023,9.953,602000.0],["1996-11-26",9.9361,9.953,9.7164,9.8347,1191200.0],["1996-11-27",9.8685,9.8685,9.8009,9.8516,452400.0],["1996-11-29",9.8178,9.8516,9.8178,9.8178,240000.0],["1996-12-02",9.8178,9.8347,9.6995,9.7333,483200.0],["1996-12-03",9.6995,9.7671,9.5981,9.6319,933600.0],["1996-12-04",9.5981,9.6319,9.1588,9.3278,1052800.0],["1996-12-05",9.294,9.5643,9.2602,9.5221,2150800.0],["1996-12-06",9.4776,9.4776,9.3417,9.3417,1535600.0],["1996-12-09",9.3587,9.5795,9.3587,9.5795,868800.0],["1996-12-10",9.7154,9.7154,9.1719,9.3077,623800.0],["1996-12-11",9.036,9.2738,8.9341,9.2738,905800.0],["1996-12-12",9.3417,9.3757,9.036,9.036,554000.0],["1996-12-13",9.07,9.3757,9.002,9.2568,410400.0],["1996-12-16",9.3077,9.4776,8.968,8.968,717200.0],["1996-12-17",8.8322,8.9341,8.6963,8.9341,832800.0],["1996-12-18",8.968,9.3757,8.968,9.2398,979000.0],["1996-12-19",9.3077,9.5455,9.1719,9.4436,761400.0],["1996-12-20",9.5455,9.8513,9.5116,9.7154,1032200.0],["1996-12-23",9.8173,9.8513,9.6474,9.6474,734400.0],["1996-12-24",9.6474,9.7833,9.6474,9.7833,261600.0],["1996-12-26",9.7493,9.9192,9.7493,9.8852,407800.0],["1996-12-27",9.9192,9.9871,9.8513,9.9702,436800.0],["1996-12-30",9.9871,10.2249,9.8852,10.191,275000.0],["1996-12-31",10.2589,10.2589,9.8513,9.8513,361200.0],["1997-01-02",9.8852,9.8852,9.2398,9.4436,1147600.0],["1997-01-03",9.5795,10.157,9.5795,10.123,1546000.0],["1997-01-06",10.157,10.5307,10.157,10.4967,1369400.0],["1997-01-07",10.3948,10.4967,10.3268,10.4288,1236800.0],["1997-01-08",10.3948,10.5307,10.3268,10.4967,660400.0],["1997-01-09",10.4967,10.4967,10.3268,10.3608,728800.0],["1997-01-10",10.191,10.3948,10.191,10.3948,502200.0],["1997-01-13",10.3948,10.5307,10.2589,10.4627,838600.0],["1997-01-14",10.5307,10.8024,10.4627,10.7345,769400.0],["1997-01-15",10.7684,11.1421,10.7345,11.0062,911600.0],["1997-01-16",11.0402,11.0402,10.7684,10.8024,414400.0],["1997-01-17",10.7684,10.9723,10.7005,10.9383,404000.0],["1997-01-20",10.8704,11.0742,10.8704,11.0062,241600.0],["1997-01-21",11.0402,11.0402,10.8704,10.9383,483000.0],["1997-01-22",10.9383,10.9383,10.8024,10.9383,546200.0],["1997-01-23",10.9383,11.0742,10.8024,10.8704,337000.0],["1997-01-24",10.8704,10.9383,10.5986,10.7685,685400.0],["1997-01-27",10.7684,11.0402,10.6326,10.9043,743800.0],["1997-01-28",11.0062,11.0402,10.8364,10.9383,345200.0],["1997-01-29",10.8364,11.4139,10.8364,11.3459,473000.0],["1997-01-30",11.278,11.6856,11.278,11.6856,707200.0],["1997-01-31",11.7196,11.7536,11.1421,11.1421,1134400.0],["1997-02-03",11.1761,11.244,11.0062,11.1761,560600.0],["1997-02-04",11.2101,11.7875,11.1421,11.7875,1271400.0],["1997-02-05",11.7875,12.2971,11.7536,11.7875,1296400.0],["1997-02-06",11.8894,12.0253,11.7875,11.8894,586200.0],["1997-02-07",12.0253,12.0933,11.8894,12.0253,648400.0],["1997-02-10",12.0253,12.2292,11.9574,12.0593,1494400.0],["1997-02-11",12.1612,12.1612,11.9574,12.0253,716600.0],["1997-02-12",12.0933,12.0933,11.8215,11.9574,421800.0],["1997-02-13",11.9574,12.0933,11.9574,12.0593,1066200.0],["1997-02-14",12.0253,12.0933,12.0253,12.0933,400000.0],["1997-02-18",12.0933,12.0933,11.9574,12.0933,505800.0],["1997-02-19",12.0933,12.0933,11.8894,11.9744,701600.0],["1997-02-20",11.8895,11.9574,11.5498,11.5498,922600.0],["1997-02-21",11.5498,11.6177,11.261,11.3459,1318400.0],["1997-02-24",11.4139,11.6517,11.3459,11.4818,991000.0],["1997-02-25",11.5497,11.8894,11.5497,11.7536,674600.0],["1997-02-26",11.6177,11.7196,11.5498,11.6007,1127800.0],["1997-02-27",11.5837,11.6856,11.4139,11.5498,207200.0],["1997-02-28",11.4139,11.6856,11.2101,11.5498,562400.0],["1997-03-03",11.4139,11.4139,11.0742,11.312,953400.0],["1997-03-04",11.4478,11.4818,11.3799,11.3969,273800.0],["1997-03-05",11.4478,11.4478,11.278,11.3799,556200.0],["1997-03-06",11.4632,11.4973,11.3949,11.4632,737800.0],["1997-03-07",11.429,11.6678,11.2584,11.3949,647000.0],["1997-03-10",11.4631,11.7702,11.3949,11.7361,1045000.0],["1997-03-11",11.8043,12.0431,11.7361,11.9067,1492800.0],["1997-03-12",11.8725,11.9067,11.5996,11.6678,258400.0],["1997-03-13",11.6678,11.6678,11.0879,11.122,487200.0],["1997-03-14",11.2585,11.4632,11.1902,11.3608,331200.0],["1997-03-17",11.3267,11.3608,10.7808,11.0196,818400.0],["1997-03-18",10.9855,11.0879,10.9514,11.0538,585600.0],["1997-03-19",11.0879,11.0879,10.8832,10.9514,704600.0],["1997-03-20",11.0537,11.0537,10.8149,10.9173,293600.0],["1997-03-21",10.9173,10.9173,10.7808,10.8149,747400.0],["1997-03-24",10.9173,11.3949,10.849,11.2414,1332800.0],["1997-03-25",11.2243,11.4973,11.2243,11.3949,1529800.0],["1997-03-26",11.429,11.4631,10.9855,11.0196,1025600.0],["1997-03-27",11.0879,11.0879,10.5079,10.5079,1149600.0],["1997-03-31",10.6102,10.6102,10.2008,10.235,1339800.0],["1997-04-01",10.2349,10.4055,9.962,10.1326,1050200.0],["1997-04-02",10.235,10.235,10.0303,10.0814,598400.0],["1997-04-03",9.962,10.3714,9.7914,10.2691,1197000.0],["1997-04-04",10.235,10.5761,10.0985,10.5079,1581400.0],["1997-04-07",10.542,10.8491,10.542,10.7126,1322400.0],["1997-04-08",10.7808,10.7808,10.4738,10.7126,770400.0],["1997-04-09",10.8149,10.8149,10.5761,10.6102,578600.0],["1997-04-10",10.6443,10.7467,10.5761,10.7467,510200.0],["1997-04-11",10.6443,10.6785,10.252,10.3714,1968200.0],["1997-04-14",10.3714,10.7126,10.3032,10.6955,1239000.0],["1997-04-15",10.7808,10.9514,10.6785,10.9514,904200.0],["1997-04-16",10.8491,11.0538,10.7467,11.0196,816800.0],["1997-04-17",11.0879,11.2243,10.9514,11.122,736400.0],["1997-04-18",11.1561,11.2243,11.0879,11.1561,908000.0],["1997-04-21",11.1902,11.2584,11.122,11.2243,816600.0],["1997-04-22",11.2585,11.4632,11.122,11.4632,754400.0],["1997-04-23",11.429,11.6337,11.429,11.5314,1141400.0],["1997-04-24",11.5314,11.5996,11.429,11.4632,183600.0],["1997-04-25",11.429,11.5314,10.9514,11.5314,1068600.0],["1997-04-28",11.4461,11.8725,11.3949,11.7702,516200.0],["1997-04-29",11.9749,12.4184,11.9067,12.3843,1455000.0],["1997-04-30",12.3843,12.3843,12.1455,12.1455,1184000.0],["1997-05-01",12.2137,12.2478,11.9067,12.0175,475600.0],["1997-05-02",12.1114,12.3502,12.009,12.3161,1317800.0],["1997-05-05",12.3502,12.4184,12.2137,12.2819,707400.0],["1997-05-06",12.2478,12.8619,12.2137,12.8278,1070800.0],["1997-05-07",12.7255,12.9302,12.4525,12.5378,621000.0],["1997-05-08",12.4184,12.5549,12.3843,12.4184,605600.0],["1997-05-09",12.4525,12.5208,12.3843,12.4866,531400.0],["1997-05-12",12.4866,12.5549,12.4184,12.5037,307800.0],["1997-05-13",12.4866,12.5208,12.3502,12.4525,623000.0],["1997-05-14",12.4525,12.6572,12.4184,12.589,328800.0],["1997-05-15",12.7937,13.1007,12.7596,12.8278,693400.0],["1997-05-16",12.8278,12.8278,12.5549,12.6231,412200.0],["1997-05-19",12.6572,12.7596,12.5208,12.6231,514400.0],["1997-05-20",12.6572,12.896,12.5549,12.8619,516200.0],["1997-05-21",12.896,13.2713,12.7937,12.9643,916600.0],["1997-05-22",13.0666,13.1007,12.896,12.896,209600.0],["1997-05-23",12.9643,13.2372,12.896,13.1349,390400.0],["1997-05-27",13.1349,13.2372,12.7596,13.0325,459800.0],["1997-05-28",13.1007,13.1007,12.8278,12.9302,437400.0],["1997-05-29",12.9302,12.9984,12.7596,12.9984,381200.0],["1997-05-30",12.896,13.4078,12.8278,13.4078,711400.0],["1997-06-02",13.3396,13.5784,13.3396,13.4419,926000.0],["1997-06-03",13.476,13.6807,13.3737,13.5784,350400.0],["1997-06-04",13.5443,13.5784,13.4419,13.5101,304800.0],["1997-06-05",13.5443,14.0219,13.476,13.8684,890000.0],["1997-06-06",13.9005,14.1744,13.8321,14.106,736400.0],["1997-06-09",14.0375,14.2087,13.8663,13.9947,524600.0],["1997-06-10",14.0032,14.0032,13.6951,13.7978,728400.0],["1997-06-11",13.7978,13.8321,13.5582,13.6951,496400.0],["1997-06-12",13.8321,14.0375,13.7636,13.8321,1264600.0],["1997-06-13",13.7978,13.8663,13.6951,13.8663,986400.0],["1997-06-16",13.7978,13.9005,13.6266,13.6951,450600.0],["1997-06-17",13.6609,13.7636,13.4555,13.5582,1232000.0],["1997-06-18",13.4897,13.7978,13.387,13.6951,819400.0],["1997-06-19",13.7294,14.1916,13.6951,14.106,1422000.0],["1997-06-20",14.1402,14.1744,13.9348,13.969,568400.0],["1997-06-23",14.0033,14.0204,13.5924,13.5924,388200.0],["1997-06-24",13.6266,13.7636,13.5924,13.6694,422600.0],["1997-06-25",13.7294,13.7636,13.6266,13.6951,798600.0],["1997-06-26",13.7636,13.9005,13.6609,13.7636,771400.0],["1997-06-27",13.8321,13.8663,13.6609,13.6951,354400.0],["1997-06-30",13.7636,13.7636,13.25,13.25,482800.0],["1997-07-01",13.2843,13.5239,12.9419,13.5239,1158000.0],["1997-07-02",13.5239,13.6266,13.2158,13.4897,514400.0],["1997-07-03",13.6266,13.969,13.4897,13.9005,375400.0],["1997-07-07",13.969,14.0033,13.7978,13.969,631000.0],["1997-07-08",14.0033,14.0033,13.6951,13.7294,291600.0],["1997-07-09",13.7978,13.7978,13.5582,13.6266,685800.0],["1997-07-10",13.5924,13.6609,13.4212,13.4554,327000.0],["1997-07-11",13.5582,13.6951,13.5582,13.678,503400.0],["1997-07-14",13.7294,13.8663,13.6951,13.7465,1155200.0],["1997-07-15",13.8321,14.0375,13.7978,13.969,1175600.0],["1997-07-16",14.0375,14.5168,13.9348,14.5168,1618800.0],["1997-07-17",14.5511,14.5511,14.1744,14.1744,604000.0],["1997-07-18",14.1744,14.2429,13.8663,14.106,440600.0],["1997-07-21",14.106,14.3799,13.9348,14.3456,625400.0],["1997-07-22",14.3799,14.688,14.2429,14.688,1181000.0],["1997-07-23",14.6195,14.9277,14.5511,14.6538,756400.0],["1997-07-24",14.7222,14.7222,14.6195,14.688,296800.0],["1997-07-25",14.7223,14.7565,14.6195,14.7565,264200.0],["1997-07-28",14.7907,15.1502,14.6709,15.1502,542200.0],["1997-07-29",15.0646,15.0989,14.8592,14.9619,796800.0],["1997-07-30",14.9962,15.1331,14.9277,15.0989,785800.0],["1997-07-31",15.1331,15.1331,15.0646,15.0646,424200.0],["1997-08-01",15.1331,15.1673,14.7222,14.9961,462000.0],["1997-08-04",14.9962,15.1673,14.8934,15.0989,364800.0],["1997-08-05",15.1673,15.3043,15.0989,15.2358,268400.0],["1997-08-06",15.2358,15.4755,15.1331,15.4755,229600.0],["1997-08-07",15.4755,15.6124,15.3043,15.3385,619800.0],["1997-08-08",15.3385,15.3385,14.7222,14.7222,505200.0],["1997-08-11",14.7565,14.9619,14.7565,14.9619,692800.0],["1997-08-12",14.9962,14.9962,14.8592,14.8592,334600.0],["1997-08-13",14.9619,15.0646,14.7907,14.8421,596400.0],["1997-08-14",14.825,14.9619,14.7565,14.825,299000.0],["1997-08-15",14.8592,14.8592,14.3799,14.4141,461200.0],["1997-08-18",14.4826,14.5853,14.3456,14.3799,751800.0],["1997-08-19",14.4826,14.688,14.4141,14.5339,602200.0],["1997-08-20",14.4484,14.8934,14.4484,14.825,787000.0],["1997-08-21",14.825,14.9277,14.4484,14.5511,997600.0],["1997-08-22",14.4483,14.5168,14.1744,14.3799,540800.0],["1997-08-25",14.4483,14.4483,14.106,14.106,935000.0],["1997-08-26",14.106,14.2087,13.7978,13.7978,970000.0],["1997-08-27",13.969,14.2087,13.8663,14.106,569400.0],["1997-08-28",14.0717,14.2429,13.969,14.106,391000.0],["1997-08-29",14.106,14.5853,14.0375,14.5511,719600.0],["1997-09-02",14.5853,14.8934,14.5853,14.7394,979800.0],["1997-09-03",14.688,14.9277,14.6538,14.7736,459600.0],["1997-09-04",14.7223,14.8592,14.5853,14.825,607400.0],["1997-09-05",14.7907,15.0989,14.7907,15.0646,549200.0],["1997-09-08",15.2171,15.2171,15.0454,15.1828,214800.0],["1997-09-09",15.1828,15.4576,15.0454,15.3889,917600.0],["1997-09-10",15.3803,15.3889,15.1141,15.1141,1035400.0],["1997-09-11",15.1484,15.2171,14.7706,15.1313,1018200.0],["1997-09-12",15.1484,15.3545,15.1484,15.3545,440200.0],["1997-09-15",15.3202,15.5263,15.2515,15.3889,445800.0],["1997-09-16",15.5263,15.7324,15.3889,15.6637,846600.0],["1997-09-17",15.6637,15.9385,15.6637,15.8698,516200.0],["1997-09-18",15.8698,16.0759,15.7667,16.0415,662400.0],["1997-09-19",15.8698,16.0759,15.8698,16.0759,655200.0],["1997-09-22",15.9728,16.2476,15.9728,16.2305,369600.0],["1997-09-23",16.2476,16.3507,16.1102,16.2305,508600.0],["1997-09-24",16.2305,16.3507,16.1446,16.2133,190200.0],["1997-09-25",16.1446,16.2133,15.6637,15.8698,366600.0],["1997-09-26",15.8698,16.1446,15.8011,16.0587,584400.0],["1997-09-29",16.0759,16.1446,16.0072,16.0931,340200.0],["1997-09-30",16.1446,16.282,16.1103,16.2477,438600.0],["1997-10-01",16.3507,16.7285,16.2476,16.6083,995200.0],["1997-10-02",16.6255,17.0721,16.5912,16.8316,759200.0],["1997-10-03",16.9003,17.0377,16.574,16.6942,628400.0],["1997-10-06",16.7286,16.866,16.5912,16.7973,372400.0],["1997-10-07",16.7629,16.7972,16.5911,16.6942,487600.0],["1997-10-08",16.7285,16.7629,16.282,16.3249,665400.0],["1997-10-09",16.2133,16.3851,16.179,16.282,1397200.0],["1997-10-10",16.2133,16.4537,16.2133,16.4194,308200.0],["1997-10-13",16.3507,16.5568,16.3507,16.4881,673200.0],["1997-10-14",16.5568,16.5568,16.4194,16.5224,271000.0],["1997-10-15",16.4194,16.6942,16.4194,16.5911,375800.0],["1997-10-16",16.5912,16.6942,16.2476,16.4538,478600.0],["1997-10-17",16.4538,16.7973,16.3851,16.4538,865000.0],["1997-10-20",16.5225,16.7973,16.3163,16.7973,822400.0],["1997-10-21",16.6942,17.0377,16.6599,16.969,818000.0],["1997-10-22",17.0033,17.2438,16.8316,17.1751,499800.0],["1997-10-23",16.6255,16.8316,16.5225,16.7973,830000.0],["1997-10-24",16.866,17.0721,16.7629,16.7973,579600.0],["1997-10-27",16.7629,16.7629,15.5263,15.5606,770400.0],["1997-10-28",15.2171,15.9041,15.011,15.6293,1027000.0],["1997-10-29",15.7324,16.282,15.6637,16.179,1479000.0],["1997-10-30",15.8698,16.1102,15.7667,16.0072,418400.0],["1997-10-31",15.9728,16.2476,15.9728,16.0759,524800.0],["1997-11-03",16.1789,16.2476,16.0415,16.0931,456000.0],["1997-11-04",16.0415,16.3507,16.0072,16.2133,471000.0],["1997-11-05",16.385,16.6942,16.1789,16.6942,713400.0],["1997-11-06",16.6942,16.6942,16.5225,16.6599,332600.0],["1997-11-07",16.3507,16.6255,16.3507,16.5911,712000.0],["1997-11-10",16.5224,16.5911,16.4194,16.4881,350600.0],["1997-11-11",16.4538,16.4881,16.4194,16.4366,440400.0],["1997-11-12",16.3335,16.4881,16.2305,16.3163,675400.0],["1997-11-13",16.4194,16.4881,16.2133,16.4538,325400.0],["1997-11-14",16.3851,16.4022,16.2219,16.3335,297600.0],["1997-11-17",16.4881,16.6599,16.3507,16.5568,353400.0],["1997-11-18",16.5568,16.5568,16.385,16.4881,520000.0],["1997-11-19",16.4194,16.5224,16.3507,16.5224,389000.0],["1997-11-20",16.5396,17.1408,16.4881,17.1064,972400.0],["1997-11-21",17.0377,17.5873,17.0377,17.3469,1364000.0],["1997-11-24",17.3469,17.3812,17.1751,17.2953,835600.0],["1997-11-25",17.2438,17.3469,17.1064,17.3125,627200.0],["1997-11-26",17.2782,17.3125,17.0034,17.1064,929800.0],["1997-11-28",17.1408,17.1408,16.9003,17.1064,684600.0],["1997-12-01",17.2009,17.8965,17.1064,17.8793,1470600.0],["1997-12-02",17.8621,18.0682,17.6174,17.9609,591800.0],["1997-12-03",18.0983,18.343,18.0983,18.2056,797200.0],["1997-12-04",18.3731,18.8926,18.3044,18.854,1815200.0],["1997-12-05",18.6178,19.2361,18.5105,19.2361,677200.0],["1997-12-08",19.294,19.294,18.7427,18.9107,609000.0],["1997-12-09",18.915,19.2595,18.7427,18.9839,570000.0],["1997-12-10",18.8461,19.0184,18.4327,18.6738,795200.0],["1997-12-11",18.4671,18.536,17.9848,18.2432,840000.0],["1997-12-12",18.2604,18.2604,17.6747,18.1226,1098200.0],["1997-12-15",18.157,18.157,17.8125,18.1226,991800.0],["1997-12-16",18.1226,18.3982,18.0537,18.157,924200.0],["1997-12-17",18.1226,18.2259,17.8125,17.8469,1042000.0],["1997-12-18",17.9848,18.3982,17.9159,18.2259,1184400.0],["1997-12-19",18.2259,18.3293,17.7608,18.157,756800.0],["1997-12-22",18.2604,18.5705,18.157,18.3293,473400.0],["1997-12-23",18.1915,18.4671,18.1226,18.3293,490800.0],["1997-12-24",18.3637,18.3637,17.9848,18.002,300200.0],["1997-12-26",18.0192,18.0192,17.7091,17.778,234400.0],["1997-12-29",17.8125,19.1217,17.8125,18.9495,1856200.0],["1997-12-30",18.8805,19.7074,18.8805,19.3974,2733000.0],["1997-12-31",19.294,19.673,19.2251,19.2251,734200.0],["1998-01-02",19.2251,19.3629,18.8461,19.2079,756800.0],["1998-01-05",19.2251,19.3112,19.1217,19.3112,806800.0],["1998-01-06",19.1906,19.2251,18.8806,18.915,738200.0],["1998-01-07",18.9839,18.9839,18.157,18.3293,990400.0],["1998-01-08",18.2604,18.3638,17.8814,18.0537,764800.0],["1998-01-09",18.0537,18.0881,17.2268,17.4163,1548600.0],["1998-01-12",17.2268,17.6058,17.089,17.4335,659200.0],["1998-01-13",17.6402,18.2259,17.5713,17.9503,632600.0],["1998-01-14",18.0881,18.2604,17.2268,17.5024,1517800.0],["1998-01-15",17.6058,17.6402,17.3646,17.468,882200.0],["1998-01-16",17.5024,17.778,17.3301,17.5713,887200.0],["1998-01-20",17.7091,17.9848,17.5713,17.9159,726400.0],["1998-01-21",17.9331,18.0192,17.5369,17.623,702000.0],["1998-01-22",17.5024,17.6402,16.9512,17.1923,871400.0],["1998-01-23",17.3991,17.5713,16.6411,16.9512,1149400.0],["1998-01-26",17.6919,18.2604,17.6574,17.7436,4967200.0],["1998-01-27",17.778,17.9159,17.6058,17.8814,3235600.0],["1998-01-28",17.9503,19.294,17.9159,19.294,3479000.0],["1998-01-29",19.2595,19.6041,18.8805,19.2079,16895600.0],["1998-01-30",18.7427,18.8461,18.4671,18.5705,4236000.0],["1998-02-02",18.6738,19.1906,18.6394,19.1906,2328600.0],["1998-02-03",19.0184,19.7419,18.9839,19.7074,1864600.0],["1998-02-04",19.5007,19.6041,19.2251,19.4146,1529800.0],["1998-02-05",19.4146,19.4663,19.1562,19.2251,764800.0],["1998-02-06",19.2596,19.7419,19.2251,19.3285,1085600.0],["1998-02-09",19.4318,19.4663,19.2251,19.4146,558800.0],["1998-02-10",19.3629,19.9831,19.294,19.828,1813200.0],["1998-02-11",19.8108,19.8453,19.4663,19.673,982400.0],["1998-02-12",19.5007,20.052,19.4663,19.9486,1194400.0],["1998-02-13",19.8453,19.8797,19.5869,19.7333,719000.0],["1998-02-17",19.7419,20.052,19.6385,19.7247,648800.0],["1998-02-18",19.6558,19.8797,19.6385,19.828,587000.0],["1998-02-19",19.7591,19.9142,19.7419,19.8453,447800.0],["1998-02-20",19.9831,20.2932,19.8108,20.2415,1278200.0],["1998-02-23",20.3276,20.4999,20.2243,20.3965,890400.0],["1998-02-24",20.3276,20.3965,19.9486,20.2243,921000.0],["1998-02-25",20.2931,20.4999,20.2587,20.3448,1191800.0],["1998-02-26",20.3793,21.0167,20.2243,20.9995,817400.0],["1998-02-27",20.8788,21.0511,20.7755,20.965,638400.0],["1998-03-02",20.8789,21.0511,20.7583,20.9047,573200.0],["1998-03-03",20.7755,21.2062,20.741,20.9478,1159200.0],["1998-03-04",20.81,20.9822,20.5516,20.5688,713800.0],["1998-03-05",20.4654,20.5343,19.8108,20.052,1140000.0],["1998-03-06",20.2137,20.421,19.9373,20.2482,935400.0],["1998-03-09",20.2482,20.4901,20.1446,20.3173,668600.0],["1998-03-10",20.4556,20.4556,20.2482,20.3519,1134600.0],["1998-03-11",20.421,20.5074,20.2137,20.2396,553800.0],["1998-03-12",20.3173,20.5765,20.0755,20.4901,566600.0],["1998-03-13",20.5592,20.8702,20.421,20.8357,623200.0],["1998-03-16",20.732,21.0775,20.6974,20.9566,698400.0],["1998-03-17",20.9393,21.043,20.8356,20.9048,451000.0],["1998-03-18",20.9393,21.0084,20.8356,20.9825,969200.0],["1998-03-19",20.9393,21.3539,20.9393,21.2503,709400.0],["1998-03-20",21.1812,21.5958,21.1812,21.5267,829600.0],["1998-03-23",21.4576,21.4576,20.9047,20.9566,535400.0],["1998-03-24",21.0257,21.3626,20.9047,21.1121,729200.0],["1998-03-25",21.1812,21.423,20.8184,21.0948,513600.0],["1998-03-26",21.1812,21.1812,20.4901,20.6629,1264200.0],["1998-03-27",20.732,20.732,20.2482,20.2482,1019000.0],["1998-03-30",20.3519,20.3519,19.9027,19.9545,954000.0],["1998-03-31",20.11,20.8702,19.9718,20.6629,1254000.0],["1998-04-01",20.8011,20.9048,20.6456,20.6629,869000.0],["1998-04-02",20.7665,21.354,20.6629,21.2157,513800.0],["1998-04-03",21.1812,21.8377,21.1812,21.6304,476000.0],["1998-04-06",21.6649,21.9413,21.1466,21.1466,753000.0],["1998-04-07",21.1121,21.2157,20.8702,20.9911,553200.0],["1998-04-08",21.0257,21.3021,20.9393,21.0084,490200.0],["1998-04-09",21.1466,21.4922,21.0257,21.3539,282800.0],["1998-04-13",21.5267,21.8031,21.3885,21.6476,708400.0],["1998-04-14",21.5267,21.6304,21.1639,21.2503,459800.0],["1998-04-15",21.3194,21.5267,21.1812,21.3885,443400.0],["1998-04-16",21.2848,21.3885,20.9739,21.1553,457200.0],["1998-04-17",21.3194,21.3194,20.9739,21.2848,504000.0],["1998-04-20",21.3885,21.4231,21.1466,21.2503,471000.0],["1998-04-21",21.2157,21.2503,20.3173,20.3692,1602400.0],["1998-04-22",20.5938,21.7168,20.4728,21.6476,1656600.0],["1998-04-23",21.5613,21.6304,20.2137,20.2655,2219200.0],["1998-04-24",20.3864,20.732,19.799,19.799,1647200.0],["1998-04-27",19.6263,19.8163,19.1425,19.3153,1325400.0],["1998-04-28",19.6263,19.6263,19.2808,19.6263,1587600.0],["1998-04-29",19.7645,20.0755,19.6263,19.7645,490600.0],["1998-04-30",20.0928,20.3865,19.8682,20.1791,770600.0],["1998-05-01",20.2137,20.5938,20.1791,20.5851,547200.0],["1998-05-04",20.4556,20.6629,20.0064,20.0928,403800.0],["1998-05-05",19.9718,20.11,19.4881,19.6608,851200.0],["1998-05-06",19.5917,19.7472,19.2289,19.5917,603200.0],["1998-05-07",19.5226,19.9373,19.3499,19.7299,1012200.0],["1998-05-08",19.7299,19.7645,19.419,19.6263,846800.0],["1998-05-11",19.6608,19.7645,19.3153,19.3844,504400.0],["1998-05-12",19.3844,19.7472,19.3844,19.6176,802600.0],["1998-05-13",19.6263,19.7472,19.5572,19.6263,743600.0],["1998-05-14",19.5917,19.9718,19.5226,19.7299,441600.0],["1998-05-15",19.8682,19.9373,19.6263,19.7472,445400.0],["1998-05-18",19.7299,19.7299,19.3499,19.4535,485000.0],["1998-05-19",19.6263,19.6608,19.3153,19.4708,867200.0],["1998-05-20",19.5226,19.8336,19.419,19.799,769600.0],["1998-05-21",19.9027,20.3173,19.9027,20.0755,606600.0],["1998-05-22",19.9373,20.2828,19.9373,19.9373,242600.0],["1998-05-26",19.9373,20.0409,19.6781,19.6781,602600.0],["1998-05-27",19.6263,19.7645,19.1425,19.3499,823400.0],["1998-05-28",19.4708,19.5572,19.2116,19.5053,472800.0],["1998-05-29",19.5572,19.6608,19.4535,19.4967,335000.0],["1998-06-01",19.5572,19.6954,19.3499,19.5226,375800.0],["1998-06-02",19.5226,19.6263,19.2116,19.3499,342000.0],["1998-06-03",19.2116,19.3844,18.797,19.0389,735800.0],["1998-06-04",19.0734,19.3499,18.7279,19.2462,865600.0],["1998-06-05",19.419,19.4535,19.1771,19.2635,677400.0],["1998-06-08",19.391,19.6163,19.3217,19.339,503400.0],["1998-06-09",19.3044,19.339,18.8365,19.0618,633000.0],["1998-06-10",18.9231,19.5123,18.9231,19.0964,727800.0],["1998-06-11",19.0618,19.1311,18.7845,19.0964,428600.0],["1998-06-12",19.0791,19.2351,18.6979,18.9925,648000.0],["1998-06-15",18.8192,18.8885,18.7498,18.7845,1066800.0],["1998-06-16",18.8192,19.1311,18.7845,18.9665,942800.0],["1998-06-17",19.0098,19.8069,18.9578,19.5296,879200.0],["1998-06-18",19.4777,19.547,19.2004,19.3044,767800.0],["1998-06-19",19.6856,19.9975,19.547,19.7029,1486600.0],["1998-06-22",19.7203,19.9455,19.6683,19.8936,540400.0],["1998-06-23",19.9282,19.9282,19.5123,19.5123,1735400.0],["1998-06-24",19.6163,19.8589,19.5123,19.8242,812200.0],["1998-06-25",19.8242,20.0322,19.7549,19.9629,1693600.0],["1998-06-26",19.9975,20.6214,19.8935,20.5174,965400.0],["1998-06-29",20.7253,21.4531,20.6907,21.3492,1608800.0],["1998-06-30",21.3145,21.3145,20.9853,21.1412,1048600.0],["1998-07-01",21.2452,21.6264,21.1759,21.4878,460400.0],["1998-07-02",21.6264,21.6264,21.3838,21.4878,211200.0],["1998-07-06",21.4878,21.6958,21.3492,21.6611,463000.0],["1998-07-07",21.6264,21.9384,21.5918,21.7477,584600.0],["1998-07-08",21.8344,22.2503,21.7304,22.0596,863200.0],["1998-07-09",22.0077,22.2503,21.973,21.973,519800.0],["1998-07-10",22.1116,22.7355,21.7651,22.5275,1047800.0],["1998-07-13",22.5275,22.5969,22.2503,22.4582,904400.0],["1998-07-14",22.3889,22.7701,22.3889,22.5968,406600.0],["1998-07-15",22.4582,23.0821,22.4236,22.7355,864400.0],["1998-07-16",22.8395,22.9434,22.3543,22.4929,707600.0],["1998-07-17",22.5969,22.5969,22.2156,22.2503,550200.0],["1998-07-20",22.3196,22.4582,21.869,22.0943,807600.0],["1998-07-21",22.1463,22.1463,21.1759,21.4531,886400.0],["1998-07-22",21.4185,21.4531,20.8293,21.1066,1003000.0],["1998-07-23",21.0719,21.3145,20.6907,20.7253,722400.0],["1998-07-24",20.8293,21.0719,20.6214,20.9679,591400.0],["1998-07-27",20.7947,20.864,20.5174,20.6907,535200.0],["1998-07-28",20.656,20.6907,19.9629,20.2055,649800.0],["1998-07-29",20.2401,20.4827,20.2055,20.3094,442000.0],["1998-07-30",20.4481,21.0719,20.4394,20.9939,468200.0],["1998-07-31",20.9333,21.1066,20.4134,20.4134,348000.0],["1998-08-03",20.4827,20.6907,20.2748,20.4827,306800.0],["1998-08-04",20.5867,20.6733,19.8935,20.0495,571000.0],["1998-08-05",20.1015,20.2401,19.6509,19.9629,691600.0],["1998-08-06",19.9629,19.9629,19.6163,19.8242,735400.0],["1998-08-07",19.9282,20.1015,19.8242,19.8936,550800.0],["1998-08-10",19.8762,19.9282,19.6336,19.6509,510000.0],["1998-08-11",19.5816,19.6509,18.7498,19.2264,883200.0],["1998-08-12",19.3564,19.6163,19.2697,19.599,701200.0],["1998-08-13",19.6163,19.8936,19.4603,19.7376,672600.0],["1998-08-14",19.9282,20.0322,19.339,19.339,377800.0],["1998-08-17",19.339,19.443,19.0098,19.3737,469800.0],["1998-08-18",19.4777,19.8242,19.3737,19.5816,533200.0],["1998-08-19",19.5123,19.7896,19.4083,19.4083,428600.0],["1998-08-20",19.4083,19.4777,18.9578,18.9925,572400.0],["1998-08-21",18.9231,18.9578,17.8487,18.4033,1465600.0],["1998-08-24",18.5765,18.6805,18.2993,18.6459,367400.0],["1998-08-25",18.7498,19.3044,18.6459,19.0271,693000.0],["1998-08-26",18.8018,18.9231,18.5072,18.6286,448800.0],["1998-08-27",18.3686,18.5072,17.5022,17.5368,569800.0],["1998-08-28",17.8141,17.8487,16.7224,16.7917,775600.0],["1998-08-31",16.913,17.017,15.4574,15.4574,1473600.0],["1998-09-01",15.5267,17.2596,15.4574,16.9476,3818800.0],["1998-09-02",16.9476,18.8885,16.913,18.308,3918000.0],["1998-09-03",17.8834,18.334,17.5022,18.2473,2057800.0],["1998-09-04",18.2993,18.5419,17.4675,17.8834,735000.0],["1998-09-08",18.2895,19.576,18.0809,19.5239,1616200.0],["1998-09-09",19.5239,19.576,18.6025,19.0023,946600.0],["1998-09-10",18.5329,18.6372,17.4029,17.6463,1338000.0],["1998-09-11",17.5941,17.8027,17.1769,17.794,2405000.0],["1998-09-14",17.9766,19.437,17.9071,19.1588,1192800.0],["1998-09-15",18.6894,19.8542,18.6372,19.7847,1098000.0],["1998-09-16",19.7499,20.3019,19.3153,20.1324,1193800.0],["1998-09-17",19.4717,19.6804,19.2283,19.3674,1115200.0],["1998-09-18",19.5239,20.2715,19.5065,19.9238,1614200.0],["1998-09-21",19.5761,19.8542,19.2631,19.7499,1252400.0],["1998-09-22",19.8194,20.0281,19.6804,19.9238,705200.0],["1998-09-23",20.1672,20.9321,20.0455,20.8626,779800.0],["1998-09-24",20.5149,20.9321,19.9237,19.9933,858800.0],["1998-09-25",19.7499,19.9238,18.9849,19.7673,1826200.0],["1998-09-28",19.9933,20.5844,19.8194,20.0455,1443400.0],["1998-09-29",20.1324,20.1671,19.5065,19.7847,671600.0],["1998-09-30",19.4717,19.6108,18.9154,18.9849,642000.0],["1998-10-01",18.9154,18.9676,18.1852,18.4634,982800.0],["1998-10-02",18.4982,19.4717,18.4634,19.3153,819800.0],["1998-10-05",19.0197,19.124,17.6289,18.1157,1856000.0],["1998-10-06",18.4634,18.6372,18.0461,18.1157,1012400.0],["1998-10-07",17.9766,18.2895,17.1247,17.542,1102200.0],["1998-10-08",17.0725,17.1073,16.3597,16.8639,1288400.0],["1998-10-09",17.1073,17.907,16.551,17.907,1070600.0],["1998-10-12",18.3591,19.4022,18.3591,19.3327,1847200.0],["1998-10-13",18.9502,19.8021,18.8111,18.9849,686800.0],["1998-10-14",18.9849,19.6456,18.7763,19.437,503600.0],["1998-10-15",19.2631,20.9495,19.1414,20.7583,1186600.0],["1998-10-16",21.0017,21.4189,20.4453,20.7061,1893400.0],["1998-10-19",20.7235,20.7583,20.1672,20.1672,538000.0],["1998-10-20",20.3584,21.2451,20.2019,20.7235,1213800.0],["1998-10-21",20.793,20.9669,20.4975,20.767,730000.0],["1998-10-22",20.654,20.7061,20.1324,20.6453,794200.0],["1998-10-23",20.6539,20.6539,19.889,19.889,478200.0],["1998-10-26",20.0107,20.5149,19.889,20.2019,478400.0],["1998-10-27",20.3062,20.4801,19.9933,20.0802,595400.0],["1998-10-28",19.8542,20.4453,19.8542,20.341,499400.0],["1998-10-29",20.4801,20.5149,20.1671,20.4801,392400.0],["1998-10-30",20.567,20.9495,20.4453,20.5149,562000.0],["1998-11-02",20.6192,20.7583,20.5149,20.5149,452000.0],["1998-11-03",20.4801,20.8626,20.4801,20.8626,396600.0],["1998-11-04",20.9147,21.3146,20.793,21.2798,770600.0],["1998-11-05",20.9669,22.4273,20.9321,22.1491,1701000.0],["1998-11-06",21.8362,22.0448,21.4885,21.6275,565600.0],["1998-11-09",21.6275,21.6275,21.0364,21.2103,659400.0],["1998-11-10",21.2103,21.8014,20.8973,20.9756,837800.0],["1998-11-11",21.2798,21.4711,20.2541,20.341,785400.0],["1998-11-12",20.4453,20.6192,20.1845,20.5149,657400.0],["1998-11-13",20.6192,21.3146,20.2715,21.106,808200.0],["1998-11-16",21.3841,21.8709,21.3146,21.8014,520600.0],["1998-11-17",21.558,22.5664,21.558,22.2186,1134800.0],["1998-11-18",22.2534,22.7402,21.8709,22.6359,1229800.0],["1998-11-19",22.6011,22.8793,22.5664,22.8358,714000.0],["1998-11-20",23.1053,23.1575,22.4968,22.9836,850800.0],["1998-11-23",23.0184,23.3661,22.8793,23.3052,429400.0],["1998-11-24",23.2618,23.3661,23.0184,23.1227,596200.0],["1998-11-25",23.1575,23.227,22.9141,23.1922,444800.0],["1998-11-27",23.0531,23.1922,22.8445,22.9314,130800.0],["1998-11-30",22.9836,22.9836,22.4273,22.462,499800.0],["1998-12-01",22.4968,22.6011,22.2186,22.549,521200.0],["1998-12-02",22.5316,22.9141,22.323,22.888,399000.0],["1998-12-03",22.775,22.9488,22.6011,22.6011,717800.0],["1998-12-04",22.775,23.8877,22.7402,23.8877,1164400.0],["1998-12-07",23.8529,23.8877,23.3661,23.7486,511800.0],["1998-12-08",23.8071,23.8071,22.5871,22.7789,1385800.0],["1998-12-09",22.6917,22.866,22.5174,22.5349,736000.0],["1998-12-10",22.5871,22.5871,22.4826,22.5523,923200.0],["1998-12-11",22.4477,22.5871,22.2037,22.2734,864600.0],["1998-12-14",22.2909,22.2909,21.8551,21.9423,639800.0],["1998-12-15",21.9946,22.2037,21.89,22.0643,610000.0],["1998-12-16",22.1689,22.1689,21.4717,21.524,799600.0],["1998-12-17",21.5414,22.8486,21.5414,22.7963,1124400.0],["1998-12-18",22.866,23.598,22.8311,23.1448,853000.0],["1998-12-21",23.2843,23.7374,23.0054,23.6154,488200.0],["1998-12-22",23.6677,24.2603,23.5631,23.9466,730400.0],["1998-12-23",23.8943,24.3125,23.8943,24.1731,593600.0],["1998-12-24",24.1905,24.2254,24.1208,24.1731,264400.0],["1998-12-28",24.5043,24.9574,24.33,24.3648,883600.0],["1998-12-29",24.3648,25.062,24.2951,24.4345,403800.0],["1998-12-30",24.4346,24.7483,24.3648,24.4171,540400.0],["1998-12-31",24.2951,24.4694,24.2603,24.3474,882200.0],["1999-01-04",24.2254,24.5391,24.086,24.2777,1218200.0],["1999-01-05",24.1208,24.33,24.0163,24.086,624800.0],["1999-01-06",24.2603,24.6437,24.1557,24.4607,932400.0],["1999-01-07",24.1905,24.4345,23.8246,24.4345,473800.0],["1999-01-08",24.3997,24.574,24.1557,24.574,522600.0],["1999-01-11",24.5565,24.8528,23.7026,23.9466,638000.0],["1999-01-12",24.0163,24.0163,23.0403,23.2843,489000.0],["1999-01-13",22.622,23.4586,22.4826,23.2843,441800.0],["1999-01-14",23.4934,23.6328,22.7963,23.0054,519400.0],["1999-01-15",23.4934,23.8245,22.9705,23.6764,725200.0],["1999-01-19",23.7026,23.7723,23.0751,23.11,354600.0],["1999-01-20",23.476,23.6328,22.866,23.5283,430200.0],["1999-01-21",23.4586,23.9814,23.4063,23.6677,622200.0],["1999-01-22",23.6677,23.6677,22.9357,22.9967,1132800.0],["1999-01-25",23.0054,23.5631,22.7614,23.5631,622800.0],["1999-01-26",23.4586,23.5283,23.0054,23.354,654000.0],["1999-01-27",23.354,23.5283,22.6568,22.6568,511800.0],["1999-01-28",22.7788,23.598,22.7266,23.4934,1426800.0],["1999-01-29",23.4237,24.3997,23.4237,24.1383,1241600.0],["1999-02-01",24.2603,24.4346,23.5631,23.6677,998200.0],["1999-02-02",23.6328,23.7026,23.0751,23.354,805800.0],["1999-02-03",23.354,24.1731,23.2146,24.1557,922000.0],["1999-02-04",24.1208,24.3126,23.3714,23.5109,998400.0],["1999-02-05",23.3889,23.5283,22.9009,22.9706,802000.0],["1999-02-08",23.0751,23.7025,22.988,23.6067,667200.0],["1999-02-09",23.6503,23.842,23.3017,23.659,714400.0],["1999-02-10",23.4934,23.7026,23.3714,23.5109,776400.0],["1999-02-11",23.4934,25.5499,23.4585,25.0271,2038800.0],["1999-02-12",24.6263,25.1665,24.3823,24.5391,1494600.0],["1999-02-16",24.4694,25.0271,24.1208,24.7134,616200.0],["1999-02-17",24.6088,24.8528,24.1208,24.1383,569800.0],["1999-02-18",24.2951,24.9051,24.1557,24.8093,611000.0],["1999-02-19",24.6785,24.9574,24.6088,24.6698,526200.0],["1999-02-22",24.6437,25.1317,24.4345,25.1142,1138200.0],["1999-02-23",25.0271,25.1665,24.818,24.8528,1553000.0],["1999-02-24",24.9574,25.428,24.6611,24.696,521600.0],["1999-02-25",24.7657,24.8005,24.3648,24.7831,625800.0],["1999-02-26",24.7831,24.9574,24.5043,24.9225,514400.0],["1999-03-01",24.9225,25.3408,24.8877,25.2711,1587000.0],["1999-03-02",25.3408,25.4802,25.0968,25.1317,938000.0],["1999-03-03",25.2188,25.3757,25.0968,25.3408,1084200.0],["1999-03-04",25.306,26.2122,25.306,25.9682,978600.0],["1999-03-05",26.0728,26.4214,25.7939,26.2122,759800.0],["1999-03-08",26.2185,26.2709,25.9565,26.0177,463800.0],["1999-03-09",25.9914,26.236,25.6421,25.7469,535800.0],["1999-03-10",25.712,25.8168,25.3626,25.6072,1006800.0],["1999-03-11",25.6421,25.9216,25.5373,25.8343,1090400.0],["1999-03-12",25.8517,25.9216,25.7818,25.8779,472800.0],["1999-03-15",25.7818,26.0613,25.7818,26.0613,761400.0],["1999-03-16",25.9216,25.9915,25.45,25.6508,994800.0],["1999-03-17",25.6421,26.0264,25.5198,25.677,1042200.0],["1999-03-18",25.7294,26.3233,25.6072,25.9914,645200.0],["1999-03-19",26.1661,26.2709,25.5373,25.677,632400.0],["1999-03-22",25.5373,25.8168,25.3626,25.8168,378600.0],["1999-03-23",25.7818,25.7818,25.153,25.2229,601200.0],["1999-03-24",25.1879,25.3277,24.9434,25.0482,288800.0],["1999-03-25",25.0133,25.2578,24.891,25.153,390400.0],["1999-03-26",25.0133,25.1879,24.891,24.891,310600.0],["1999-03-29",25.0307,25.2578,24.9259,25.2578,381000.0],["1999-03-30",25.2404,25.2578,24.9434,25.0482,619800.0],["1999-03-31",25.0832,25.2229,24.6989,24.8211,681800.0],["1999-04-01",24.8735,25.0133,24.629,24.8037,460400.0],["1999-04-05",25.0133,25.0832,24.4893,24.6115,831600.0],["1999-04-06",24.629,24.629,24.2971,24.4718,1115000.0],["1999-04-07",24.5941,25.1181,24.4019,24.9783,845200.0],["1999-04-08",25.0133,26.0089,25.0133,25.8692,1052600.0],["1999-04-09",25.8517,26.6203,25.712,26.5329,683600.0],["1999-04-12",26.4805,27.284,26.3408,27.2491,657400.0],["1999-04-13",27.284,27.3888,26.8299,26.8648,611800.0],["1999-04-14",26.8299,27.2491,26.76,27.0046,682200.0],["1999-04-15",27.1094,27.1792,26.8299,26.9609,497600.0],["1999-04-16",26.8473,26.9172,26.0089,26.2535,744200.0],["1999-04-19",26.2709,27.9129,26.2709,27.1618,899400.0],["1999-04-20",27.1094,27.7382,27.0395,27.4238,369600.0],["1999-04-21",27.4587,27.7207,26.6552,27.1094,637800.0],["1999-04-22",27.0395,27.5286,26.5853,27.1094,857200.0],["1999-04-23",27.1093,27.1792,26.1312,26.5504,718000.0],["1999-04-26",26.4107,26.5155,25.677,26.0089,790200.0],["1999-04-27",26.0963,26.236,25.6421,25.9216,1078200.0],["1999-04-28",25.9914,26.1312,25.153,25.5897,900600.0],["1999-04-29",25.5722,26.4107,25.5722,26.0788,889800.0],["1999-04-30",26.3059,26.3059,25.6072,26.0264,472800.0],["1999-05-03",25.9565,26.6203,25.8517,26.1661,590800.0],["1999-05-04",26.2709,26.2709,25.3277,25.415,856200.0],["1999-05-05",25.4325,25.6596,25.3277,25.4587,880200.0],["1999-05-06",25.3976,25.3976,24.6989,25.1355,757000.0],["1999-05-07",25.0831,25.4325,24.8735,25.4238,472000.0],["1999-05-10",25.4325,25.6072,25.0831,25.2928,401400.0],["1999-05-11",25.3626,25.5722,25.1181,25.5548,308400.0],["1999-05-12",25.4674,25.712,24.891,25.2229,760400.0],["1999-05-13",25.3277,25.3626,25.1181,25.2229,664600.0],["1999-05-14",25.153,25.188,24.1748,24.5591,752200.0],["1999-05-17",24.4893,24.5941,24.0351,24.2971,620400.0],["1999-05-18",24.3845,25.5722,24.2447,25.4587,1113600.0],["1999-05-19",25.5024,25.7993,24.4893,25.1705,617000.0],["1999-05-20",25.1879,25.3626,25.0482,25.0482,360800.0],["1999-05-21",25.0133,25.7469,25.0133,25.415,805800.0],["1999-05-24",25.5198,25.5198,24.4543,24.7076,1236000.0],["1999-05-25",24.8037,24.8037,24.1399,24.2447,1339600.0],["1999-05-26",24.2447,24.4718,24.0002,24.3757,1220800.0],["1999-05-27",24.3495,24.7338,24.2447,24.6465,1609800.0],["1999-05-28",24.6115,25.3277,24.5941,25.2578,810000.0],["1999-06-01",25.153,25.2578,24.5591,25.188,1297800.0],["1999-06-02",25.2404,25.415,24.9783,25.1618,595600.0],["1999-06-03",25.153,25.6421,25.1181,25.284,488000.0],["1999-06-04",25.2578,25.7818,25.2578,25.7556,368200.0],["1999-06-07",25.6421,26.201,25.6421,26.1486,582800.0],["1999-06-08",26.1459,26.2334,25.9182,26.0058,548200.0],["1999-06-09",26.0233,26.0233,25.8131,25.9357,731200.0],["1999-06-10",25.7256,25.7781,25.5329,25.6993,852000.0],["1999-06-11",25.7256,26.0933,25.4979,25.6205,778200.0],["1999-06-14",25.7081,25.8482,25.603,25.6993,224000.0],["1999-06-15",25.8131,26.0233,25.603,25.6468,607000.0],["1999-06-16",25.7256,26.321,25.6905,26.1108,528200.0],["1999-06-17",26.1984,26.6012,25.9882,26.3735,929200.0],["1999-06-18",26.1809,26.7062,26.1634,26.6187,833800.0],["1999-06-21",26.6537,26.8288,26.2684,26.7238,725000.0],["1999-06-22",26.6887,27.1441,26.5136,26.8814,493000.0],["1999-06-23",26.8288,26.8639,26.6187,26.6537,821800.0],["1999-06-24",26.6712,27.074,25.9707,26.0058,806600.0],["1999-06-25",26.321,26.6187,26.0408,26.1634,355400.0],["1999-06-28",26.0933,28.0197,26.0933,27.3192,1160200.0],["1999-06-29",27.2491,27.3892,27.039,27.1966,489000.0],["1999-06-30",27.074,27.3892,26.5486,27.1791,1160200.0],["1999-07-01",27.1791,27.4943,27.0039,27.4593,621000.0],["1999-07-02",27.4768,27.4943,27.1441,27.3367,576800.0],["1999-07-06",27.3017,27.4593,26.9339,27.2841,717600.0],["1999-07-07",27.2666,27.9146,27.2666,27.722,937800.0],["1999-07-08",27.5468,27.7395,26.9339,26.9689,514000.0],["1999-07-09",27.109,27.1791,26.7938,26.9339,531400.0],["1999-07-12",27.039,27.039,26.5311,26.6712,682400.0],["1999-07-13",26.5486,26.6187,26.0583,26.2247,565000.0],["1999-07-14",26.356,26.3735,25.4279,25.4629,1583600.0],["1999-07-15",25.568,25.603,25.1827,25.2615,1854400.0],["1999-07-16",25.2877,25.4103,25.0776,25.2965,1969800.0],["1999-07-19",25.638,25.9182,25.3053,25.3315,1642200.0],["1999-07-20",25.4278,25.6205,25.2177,25.4716,576400.0],["1999-07-21",25.4279,25.9882,25.3053,25.4629,719400.0],["1999-07-22",25.4278,25.7956,25.1126,25.4979,591800.0],["1999-07-23",25.603,25.6205,24.6923,25.1652,749200.0],["1999-07-26",25.1652,25.2177,24.8456,25.1477,339600.0],["1999-07-27",25.1477,25.9182,25.1477,25.7168,379200.0],["1999-07-28",25.7431,25.7781,25.1477,25.1477,343600.0],["1999-07-29",25.1476,25.1652,24.5873,24.7624,388600.0],["1999-07-30",24.8324,25.1477,24.3421,24.3771,979800.0],["1999-08-02",24.4997,24.8324,24.0444,24.1057,673000.0],["1999-08-03",24.1144,24.3421,24.0269,24.1057,543000.0],["1999-08-04",24.0444,24.1319,23.3964,23.449,734800.0],["1999-08-05",23.5715,23.7467,23.2388,23.5365,758600.0],["1999-08-06",23.5015,23.5365,22.6084,22.8535,951400.0],["1999-08-09",22.9411,24.2896,22.5558,23.7554,1726800.0],["1999-08-10",23.7292,23.9393,23.4139,23.6416,774200.0],["1999-08-11",23.7817,23.9043,23.4314,23.7116,543600.0],["1999-08-12",23.6941,23.9393,23.4139,23.589,669400.0],["1999-08-13",23.7467,24.202,23.7467,24.0269,552600.0],["1999-08-16",23.9218,24.5522,23.6941,24.4121,764400.0],["1999-08-17",24.6748,25.2002,24.4822,25.0163,929600.0],["1999-08-18",25.0426,25.0426,24.7624,24.8675,532800.0],["1999-08-19",24.8324,24.92,24.5873,24.6748,531000.0],["1999-08-20",24.7449,24.7624,24.272,24.5172,637600.0],["1999-08-23",24.5873,25.0776,24.5347,24.8324,996200.0],["1999-08-24",24.7624,25.568,24.6923,25.5592,624400.0],["1999-08-25",25.3753,25.5329,24.6223,25.5329,1114400.0],["1999-08-26",25.3228,25.4278,24.9025,24.92,292400.0],["1999-08-27",24.9725,24.9725,24.2545,24.3946,551600.0],["1999-08-30",24.3421,24.3771,23.2913,23.3089,719600.0],["1999-08-31",23.4139,23.8167,23.2914,23.7642,1029000.0],["1999-09-01",23.6066,23.6766,23.2914,23.554,464800.0],["1999-09-02",23.3964,23.5015,22.8886,23.0987,759000.0],["1999-09-03",23.3789,24.3771,23.3614,24.1494,822600.0],["1999-09-07",24.1319,24.3946,23.7642,23.808,501200.0],["1999-09-08",23.8315,23.8491,23.4978,23.6383,448000.0],["1999-09-09",23.5329,23.6032,23.252,23.3398,1012200.0],["1999-09-10",23.3925,23.6383,23.3222,23.5154,821000.0],["1999-09-13",23.4276,23.4803,23.2871,23.3398,416800.0],["1999-09-14",23.2871,23.3046,22.9358,23.0412,930600.0],["1999-09-15",23.3046,23.6559,23.1466,23.4978,1177800.0],["1999-09-16",23.4978,23.5856,22.8305,23.05,958800.0],["1999-09-17",23.2871,23.5681,23.1993,23.5329,883000.0],["1999-09-20",23.6383,23.7437,23.4803,23.6734,1853600.0],["1999-09-21",23.5681,23.5681,22.8305,22.8832,402200.0],["1999-09-22",23.0412,23.1466,22.69,22.9007,396000.0],["1999-09-23",22.9007,23.3222,22.6724,22.8832,643600.0],["1999-09-24",22.8656,23.252,22.7602,23.2168,476200.0],["1999-09-27",23.1466,23.4276,22.6548,22.7251,590800.0],["1999-09-28",22.7778,23.0939,22.567,23.05,935600.0],["1999-09-29",23.1115,23.4803,22.9534,23.2959,1327400.0],["1999-09-30",23.2871,23.6032,23.0939,23.4627,549000.0],["1999-10-01",23.3749,23.8491,23.1993,23.612,718400.0],["1999-10-04",23.8491,24.4988,23.6383,24.4901,740200.0],["1999-10-05",24.411,25.1662,23.7437,24.4374,816200.0],["1999-10-06",24.4286,24.9379,24.3057,24.7974,736400.0],["1999-10-07",24.8325,24.8676,24.6218,24.692,549200.0],["1999-10-08",24.8325,26.4482,24.6218,26.4307,1701000.0],["1999-10-11",26.2375,27.1858,26.1321,26.5887,3286200.0],["1999-10-12",26.5185,26.5799,25.7809,25.9477,874000.0],["1999-10-13",25.9214,25.9565,25.2189,25.2628,794400.0],["1999-10-14",25.2189,25.4648,24.7974,25.3857,533000.0],["1999-10-15",25.2628,25.2716,23.9895,24.0071,711000.0],["1999-10-18",23.9895,24.3232,23.5329,24.0773,1234000.0],["1999-10-19",24.1652,25.0433,24.1652,24.9291,1189000.0],["1999-10-20",24.973,25.7282,24.9291,25.4823,1126200.0],["1999-10-21",25.1838,25.3594,24.6569,25.3243,860400.0],["1999-10-22",25.3243,26.1321,25.1838,25.9565,1054800.0],["1999-10-25",25.7457,25.8511,25.1838,25.5877,736000.0],["1999-10-26",25.535,25.5526,25.1662,25.2716,759000.0],["1999-10-27",25.2716,25.9214,25.2716,25.816,1226400.0],["1999-10-28",25.9565,27.8707,25.9565,27.3614,3285800.0],["1999-10-29",27.2736,27.6073,26.7643,27.1331,1665200.0],["1999-11-01",27.0453,27.3439,26.7116,27.2912,721000.0],["1999-11-02",27.1156,27.9234,27.0804,27.6073,1281200.0],["1999-11-03",27.5897,27.6951,27.1858,27.3614,1074600.0],["1999-11-04",27.5371,28.2922,27.3263,27.5722,1314800.0],["1999-11-05",27.7478,28.4151,27.7478,28.1868,713400.0],["1999-11-08",28.2395,28.5557,27.9937,28.4678,1243200.0],["1999-11-09",28.5205,28.5205,27.1507,27.2385,791000.0],["1999-11-10",27.2209,27.3878,26.8697,27.3614,717400.0],["1999-11-11",27.3263,27.3263,26.9224,27.0278,417200.0],["1999-11-12",27.0453,28.38,27.0453,28.2308,877000.0],["1999-11-15",28.0639,28.2044,27.6073,27.7302,624600.0],["1999-11-16",27.9234,28.942,27.7478,28.4503,1443800.0],["1999-11-17",28.4503,28.5205,27.9585,27.9937,1204200.0],["1999-11-18",28.099,28.1342,27.6951,28.0288,894000.0],["1999-11-19",27.9761,28.2747,27.8532,28.099,928400.0],["1999-11-22",28.0815,28.0815,27.1156,27.1507,832400.0],["1999-11-23",27.1331,27.3087,26.659,26.8521,638800.0],["1999-11-24",26.9048,26.9048,26.4482,26.7117,407600.0],["1999-11-26",26.7116,26.8873,26.4131,26.7468,322000.0],["1999-11-29",26.6941,26.6941,25.5526,25.7457,1327000.0],["1999-11-30",25.8511,27.5546,25.6755,27.2034,1381800.0],["1999-12-01",27.098,27.2912,26.3428,26.8346,1248600.0],["1999-12-02",26.7643,27.379,26.7468,27.2385,1025000.0],["1999-12-03",27.4317,28.222,27.3966,28.0639,1147800.0],["1999-12-06",27.818,27.8356,26.9224,27.0014,646200.0],["1999-12-07",27.0278,27.1156,26.4131,27.0278,1173400.0],["1999-12-08",26.8723,26.9602,26.2216,26.3095,489400.0],["1999-12-09",26.3183,26.802,26.3095,26.7756,740000.0],["1999-12-10",27.224,28.3496,27.0482,28.1297,687700.0],["1999-12-13",27.9978,28.1385,27.224,27.3647,677300.0],["1999-12-14",27.2416,27.9978,27.224,27.7868,651400.0],["1999-12-15",27.822,28.3847,27.6461,28.2089,776500.0],["1999-12-16",28.1034,28.9123,27.7868,28.033,941800.0],["1999-12-17",28.1385,28.1473,26.7316,27.3647,1270900.0],["1999-12-20",27.4351,28.1385,27.1185,27.5054,752300.0],["1999-12-21",27.5406,28.5254,26.8019,28.4199,542400.0],["1999-12-22",28.1385,28.3496,27.8572,28.033,532500.0],["1999-12-23",28.1385,29.2641,28.033,29.1585,660200.0],["1999-12-27",29.1234,30.2137,28.9827,29.8972,613100.0],["1999-12-28",29.2992,29.9675,28.842,29.1058,943000.0],["1999-12-29",29.4927,29.7213,29.1058,29.6861,279900.0],["1999-12-30",29.8268,30.7413,29.5454,30.2929,290500.0],["1999-12-31",30.5303,30.6006,29.8268,29.8268,82800.0],["2000-01-03",29.5806,29.6861,27.8571,28.4023,710100.0],["2000-01-04",27.9275,27.9275,26.3095,26.5557,1276900.0],["2000-01-05",26.7316,27.6813,26.3447,27.1537,929200.0],["2000-01-06",27.1185,27.9275,26.9075,27.7164,515900.0],["2000-01-07",27.6549,28.0682,27.2944,28.0682,612500.0],["2000-01-10",28.1034,28.1385,27.1185,27.3647,528000.0],["2000-01-11",27.224,27.2592,26.3799,26.8723,873100.0],["2000-01-12",26.8723,28.244,26.8019,28.1034,787200.0],["2000-01-13",29.2641,31.0227,28.7716,30.8469,2193600.0],["2000-01-14",31.2338,31.2338,30.3193,30.882,995100.0],["2000-01-18",30.6358,31.3041,29.6862,31.2689,1015400.0],["2000-01-19",31.3393,33.7311,31.3041,32.1834,2081500.0],["2000-01-20",32.1835,32.2186,30.2489,30.3544,467800.0],["2000-01-21",30.9524,31.8669,30.1434,30.9876,903600.0],["2000-01-24",30.9524,31.1634,29.8972,30.073,481800.0],["2000-01-25",30.3544,31.1283,29.8972,30.8117,537700.0],["2000-01-26",30.882,32.2186,30.8117,32.0779,979800.0],["2000-01-27",32.1131,32.5352,30.882,31.3041,1014600.0],["2000-01-28",31.1634,31.1634,29.9324,30.3896,788500.0],["2000-01-31",30.3193,34.0828,30.0379,33.9773,2127600.0],["2000-02-01",33.6255,34.8918,32.711,34.118,2151200.0],["2000-02-02",34.4697,35.1028,32.711,33.1507,1931300.0],["2000-02-03",33.6607,33.7662,32.1131,32.1131,1848800.0],["2000-02-04",32.4121,33.2738,32.2186,32.7462,953700.0],["2000-02-07",32.6407,33.3793,32.1835,33.3442,447200.0],["2000-02-08",33.4497,34.118,33.1331,33.4321,770300.0],["2000-02-09",33.4145,33.6256,32.1483,32.2186,590100.0],["2000-02-10",32.2186,32.711,32.1131,32.2538,1246300.0],["2000-02-11",32.1483,33.1331,31.3393,31.4272,1047200.0],["2000-02-14",31.6558,31.9372,30.4248,31.0227,660800.0],["2000-02-15",30.9875,33.4848,30.882,32.9924,956400.0],["2000-02-16",32.8517,33.1331,31.7262,32.3593,902100.0],["2000-02-17",32.6407,33.2738,31.7262,33.1331,1179900.0],["2000-02-18",33.0628,33.3442,32.5,32.9573,2051200.0],["2000-02-22",32.8517,32.9221,31.1986,32.0076,956700.0],["2000-02-23",31.8669,32.5703,31.2689,32.3945,1294600.0],["2000-02-24",32.2889,32.2889,31.1634,31.7613,924600.0],["2000-02-25",31.7965,31.8317,31.2338,31.3393,1051800.0],["2000-02-28",31.3745,32.5,31.3041,32.5,449200.0],["2000-02-29",32.4648,32.5,30.7413,31.7965,1126100.0],["2000-03-01",31.9372,31.9372,31.3041,31.7262,884300.0],["2000-03-02",31.7262,32.1834,31.4096,31.7613,584000.0],["2000-03-03",32.0779,32.6407,31.6558,32.0779,639600.0],["2000-03-06",32.0779,32.9221,31.7614,31.7965,896300.0],["2000-03-07",31.9372,32.1483,31.5855,31.6207,840700.0],["2000-03-08",31.6616,31.6616,29.9339,30.3923,2636800.0],["2000-03-09",30.3218,30.4628,29.5813,29.8634,1656700.0],["2000-03-10",30.0044,30.0044,29.4403,29.5108,962700.0],["2000-03-13",29.1935,31.4853,28.7704,30.7801,712700.0],["2000-03-14",30.9564,32.4372,30.3923,30.5686,862000.0],["2000-03-15",31.0269,32.3315,30.3923,31.9789,1640500.0],["2000-03-16",32.6135,38.2195,32.3315,37.5849,5989700.0],["2000-03-17",36.1041,36.6682,34.7643,35.7162,3449900.0],["2000-03-20",35.6104,35.6104,33.5302,33.8828,1656000.0],["2000-03-21",33.9533,38.2548,33.5655,37.9904,1861100.0],["2000-03-22",38.149,43.5787,36.3861,41.3575,1821900.0],["2000-03-23",41.287,41.3222,39.8062,40.6523,2352900.0],["2000-03-24",40.7228,40.8286,36.1041,37.867,2839700.0],["2000-03-27",37.8317,37.8317,34.7995,35.3636,1912800.0],["2000-03-28",35.4606,38.2548,35.4342,37.1618,2056000.0],["2000-03-29",37.1618,37.5144,35.8925,36.8445,821600.0],["2000-03-30",36.5977,38.0433,35.7868,36.3861,1057600.0],["2000-03-31",37.1618,38.7131,36.3861,38.1138,1264100.0],["2000-04-03",38.149,40.8991,38.1138,39.7004,2609900.0],["2000-04-04",39.7709,40.6876,36.0335,38.4134,1343300.0],["2000-04-05",38.2195,39.4183,36.8092,37.4791,741200.0],["2000-04-06",37.7259,39.4183,36.9503,38.8542,849700.0],["2000-04-07",39.2067,39.3125,37.4439,37.7612,566400.0],["2000-04-10",37.7612,38.5369,36.3861,37.8317,784000.0],["2000-04-11",37.9728,39.5946,37.9375,38.6955,609900.0],["2000-04-12",38.7132,39.9472,37.4791,37.6907,1260900.0],["2000-04-13",37.7436,37.7612,35.54,35.7162,967100.0],["2000-04-14",35.5752,35.6722,32.3667,32.6135,1656000.0],["2000-04-17",32.6488,35.0463,32.5783,33.1777,1702700.0],["2000-04-18",33.636,39.5593,33.5655,39.4888,1609200.0],["2000-04-19",38.5369,38.8542,35.6457,36.7034,833300.0],["2000-04-20",36.5624,36.9503,36.3861,36.9503,960700.0],["2000-04-24",36.5624,37.0913,35.822,36.4919,831100.0],["2000-04-25",37.3381,37.3733,36.7387,37.056,1407400.0],["2000-04-26",37.3028,37.7259,36.9503,37.3733,1182200.0],["2000-04-27",37.0384,37.1971,35.7515,36.4566,721200.0],["2000-04-28",36.8092,37.1618,35.7515,36.1746,705500.0],["2000-05-01",36.1922,37.7259,35.6104,36.915,766300.0],["2000-05-02",36.9503,36.9855,35.7162,36.5272,755000.0],["2000-05-03",36.4919,37.2323,36.0336,36.4214,571600.0],["2000-05-04",36.4919,37.5144,35.822,35.8925,899700.0],["2000-05-05",35.9278,35.963,35.1521,35.6457,517800.0],["2000-05-08",35.6105,38.5721,35.5399,37.3028,709500.0],["2000-05-09",37.2676,38.5368,36.8092,37.5496,558800.0],["2000-05-10",37.3733,37.4086,36.5624,37.056,971000.0],["2000-05-11",37.3733,38.3606,37.3733,37.867,743800.0],["2000-05-12",37.9375,39.5241,37.4439,39.101,933700.0],["2000-05-15",38.6074,40.7228,38.5721,40.5466,1230000.0],["2000-05-16",40.9697,41.3575,39.1362,39.4183,1167000.0],["2000-05-17",39.242,39.383,38.6779,39.242,264100.0],["2000-05-18",39.1539,40.194,39.0305,39.0305,463500.0],["2000-05-19",38.4311,38.6426,36.7387,37.2676,768800.0],["2000-05-22",37.4791,38.149,36.8797,38.149,602800.0],["2000-05-23",37.7964,39.1362,37.7964,38.9247,493700.0],["2000-05-24",38.3606,39.5593,38.0785,39.383,1123300.0],["2000-05-25",39.1362,39.2068,35.3989,36.1746,1181300.0],["2000-05-26",36.4566,37.867,36.3156,37.1971,878400.0],["2000-05-30",37.3734,37.6554,35.963,36.4214,795500.0],["2000-05-31",36.2098,37.5496,35.963,37.1265,591100.0],["2000-06-01",37.4086,38.7837,37.1971,38.2548,998800.0],["2000-06-02",38.7131,40.2998,38.7131,39.5241,1052600.0],["2000-06-05",39.2949,39.7004,38.5368,39.4536,1321600.0],["2000-06-06",38.9952,39.101,38.4311,38.9952,709000.0],["2000-06-07",38.9655,40.2726,38.7889,40.0607,761900.0],["2000-06-08",39.6367,39.884,38.0824,38.8242,535400.0],["2000-06-09",39.2128,39.3895,36.9519,37.0932,472400.0],["2000-06-12",37.5878,39.0009,37.3052,38.7536,513900.0],["2000-06-13",38.6476,39.1422,37.4112,37.8704,738200.0],["2000-06-14",37.8527,39.4954,37.5878,38.4003,1090000.0],["2000-06-15",38.7182,38.7889,36.21,36.9872,1134500.0],["2000-06-16",37.3052,37.4465,34.9736,35.1502,2068900.0],["2000-06-19",35.2209,39.1333,34.9736,37.9764,1366000.0],["2000-06-20",37.4465,38.4356,37.3052,37.6938,768300.0],["2000-06-21",37.6231,37.7291,36.528,37.3758,504400.0],["2000-06-22",37.1639,39.2128,37.1285,39.2128,859300.0],["2000-06-23",38.6829,38.7889,37.3052,37.3405,408800.0],["2000-06-26",37.8704,38.7182,37.6231,38.2943,321500.0],["2000-06-27",38.0824,39.0715,38.0824,38.5063,408600.0],["2000-06-28",38.2237,38.5063,37.4818,37.6938,519400.0],["2000-06-29",37.8351,37.8704,36.4927,36.6693,710700.0],["2000-06-30",36.5633,37.2345,36.4573,36.7753,926000.0],["2000-07-03",36.7753,38.6476,36.6693,38.6476,289700.0],["2000-07-05",38.6476,39.2128,38.5063,38.7889,454300.0],["2000-07-06",38.6123,38.8242,37.0932,38.3297,650400.0],["2000-07-07",38.4886,39.1775,38.2943,39.0009,772500.0],["2000-07-10",39.0009,39.7074,38.9655,39.5661,912400.0],["2000-07-11",39.4601,39.9193,39.2835,39.9193,607700.0],["2000-07-12",40.0607,41.0498,39.99,40.4493,931000.0],["2000-07-13",40.3786,40.4493,39.884,40.202,1015000.0],["2000-07-14",40.1666,41.615,40.096,41.4737,805600.0],["2000-07-17",41.827,43.5227,41.7563,42.6748,1453700.0],["2000-07-18",42.6395,43.1694,41.6503,42.1803,829500.0],["2000-07-19",41.774,43.3107,41.7563,42.7102,457200.0],["2000-07-20",42.5689,43.1694,42.2156,42.8073,757500.0],["2000-07-21",42.3039,42.9221,41.1205,41.6504,741500.0],["2000-07-24",41.4737,42.6748,41.1911,42.3569,669300.0],["2000-07-25",42.3922,42.5689,42.039,42.3834,437100.0],["2000-07-26",42.1803,42.8162,41.0498,41.0851,895300.0],["2000-07-27",41.0851,43.0988,41.0851,42.5689,850200.0],["2000-07-28",42.4276,42.4629,40.7672,42.2509,1347800.0],["2000-07-31",42.5336,42.6749,41.6857,42.3216,1169400.0],["2000-08-01",42.3569,42.3922,41.6504,42.2509,411000.0],["2000-08-02",42.0036,42.9575,41.933,42.7808,847500.0],["2000-08-03",42.6042,44.0879,42.5336,43.7347,827400.0],["2000-08-04",43.77,45.0771,43.664,44.9005,904900.0],["2000-08-07",44.9711,44.9711,43.346,44.3352,1451300.0],["2000-08-08",44.0438,44.3705,43.664,44.1586,502300.0],["2000-08-09",43.452,44.2999,43.0988,44.2292,1129100.0],["2000-08-10",44.2292,46.1369,44.2292,45.2537,827900.0],["2000-08-11",45.0947,45.6776,44.5118,45.395,469200.0],["2000-08-14",45.5717,46.0309,45.501,45.819,1005600.0],["2000-08-15",45.7306,45.8896,45.0153,45.2184,911800.0],["2000-08-16",45.395,45.7483,44.2293,44.2999,404500.0],["2000-08-17",44.6178,44.9358,44.0173,44.4059,534400.0],["2000-08-18",44.4765,44.6885,43.6287,43.876,514000.0],["2000-08-21",44.0173,44.5472,43.558,44.4059,211700.0],["2000-08-22",44.3705,45.0771,44.0173,44.9358,703000.0],["2000-08-23",45.1124,45.5805,44.7945,44.8033,505400.0],["2000-08-24",44.8475,45.3244,44.6532,44.7945,267300.0],["2000-08-25",44.6178,45.1477,44.2292,44.7238,327600.0],["2000-08-28",44.7768,46.1369,44.6178,45.8896,471000.0],["2000-08-29",45.8896,45.9603,44.6532,45.1477,540200.0],["2000-08-30",45.1124,46.5608,45.1124,46.4901,646200.0],["2000-08-31",46.5961,48.3272,46.4902,47.6559,1106400.0],["2000-09-01",47.8679,47.9739,46.6315,46.9141,528900.0],["2000-09-05",46.9141,47.0554,46.4195,47.0554,560800.0],["2000-09-06",46.8841,48.158,46.8487,47.8837,506700.0],["2000-09-07",47.8749,48.5472,47.698,48.5118,472100.0],["2000-09-08",48.0341,49.7856,48.0164,49.6087,808600.0],["2000-09-11",49.3256,50.4933,49.1487,50.3164,768000.0],["2000-09-12",50.7056,51.1656,50.1041,50.9179,1003700.0],["2000-09-13",51.0241,51.0595,49.9272,50.0333,1217200.0],["2000-09-14",50.3872,50.5287,49.5026,49.7856,754300.0],["2000-09-15",49.4318,49.6795,47.7687,48.2641,1403400.0],["2000-09-18",48.6003,48.901,46.2118,46.6364,668900.0],["2000-09-19",46.9726,47.9103,46.601,47.5564,662700.0],["2000-09-20",47.4503,47.4503,46.2826,46.9903,525400.0],["2000-09-21",46.778,46.8487,45.3626,45.9641,732800.0],["2000-09-22",45.9641,47.0257,45.1503,46.9726,1032800.0],["2000-09-25",46.9903,48.901,46.7072,48.0872,852600.0],["2000-09-26",48.1226,48.8656,47.3795,48.6533,584800.0],["2000-09-27",48.6533,49.0072,47.8395,48.901,508200.0],["2000-09-28",48.5118,51.4487,48.5118,50.4933,1308200.0],["2000-09-29",50.1749,51.0241,50.0333,50.3164,721300.0],["2000-10-02",50.4225,50.4933,49.1841,49.3964,650300.0],["2000-10-03",49.3964,49.9626,48.9718,49.0426,981300.0],["2000-10-04",49.1841,49.2549,46.5657,47.061,1297000.0],["2000-10-05",47.0964,48.6887,46.9549,48.0164,813900.0],["2000-10-06",48.1226,48.441,46.7072,46.8487,730500.0],["2000-10-09",47.0964,47.2734,45.9288,46.9903,352800.0],["2000-10-10",46.9195,46.9549,45.0088,45.4688,1021500.0],["2000-10-11",45.3272,45.3272,43.0273,43.4873,1619300.0],["2000-10-12",43.8057,43.8765,40.7273,41.3288,1312000.0],["2000-10-13",41.1519,43.9826,41.0457,42.8503,1477100.0],["2000-10-16",42.24,43.098,40.055,42.8503,2113100.0],["2000-10-17",43.3103,43.8765,42.5319,43.0272,612500.0],["2000-10-18",42.0365,42.4611,41.0457,41.895,998600.0],["2000-10-19",42.8149,44.1595,42.4611,43.3103,1060100.0],["2000-10-20",43.2395,43.8057,42.6734,42.7088,676100.0],["2000-10-23",42.8857,43.0273,41.5411,42.1427,605400.0],["2000-10-24",42.2488,45.2211,42.2488,44.9734,767000.0],["2000-10-25",44.6549,46.1057,44.5842,45.4334,711100.0],["2000-10-26",45.4157,45.4334,43.4165,45.2918,1058600.0],["2000-10-27",45.168,46.1764,44.7611,45.6457,748000.0],["2000-10-30",45.6988,49.2549,45.6811,48.6887,1339900.0],["2000-10-31",48.618,48.8303,47.0611,48.3349,727700.0],["2000-11-01",48.2995,49.4672,48.2641,49.361,922500.0],["2000-11-02",49.1133,50.4579,48.9718,50.0333,773600.0],["2000-11-03",50.0333,50.1041,48.901,49.1487,518300.0],["2000-11-06",49.361,50.3518,48.8303,49.9626,718900.0],["2000-11-07",49.8918,50.2103,49.0072,49.4318,547200.0],["2000-11-08",49.6087,50.5995,48.9718,50.3518,629300.0],["2000-11-09",50.3341,50.8117,49.4671,50.5552,826600.0],["2000-11-10",50.1749,50.5641,49.3256,49.7502,692700.0],["2000-11-13",49.4672,49.5733,47.521,48.8302,763300.0],["2000-11-14",48.901,49.9626,48.7595,49.0072,540600.0],["2000-11-15",48.6534,48.9983,47.6626,48.5118,449500.0],["2000-11-16",48.441,48.5472,47.2733,47.7333,609700.0],["2000-11-17",47.8041,47.8749,45.398,46.1411,1479800.0],["2000-11-20",46.3533,47.0964,44.1595,46.4949,1356900.0],["2000-11-21",46.4949,47.061,45.6103,46.1499,945300.0],["2000-11-22",46.0349,46.203,44.7257,45.4422,762000.0],["2000-11-24",45.4688,46.4949,45.4334,46.2826,149500.0],["2000-11-27",46.2826,47.3441,46.2118,46.2472,463000.0],["2000-11-28",46.3711,47.981,46.2472,47.9103,716400.0],["2000-11-29",47.8749,50.0687,47.7687,49.6795,753800.0],["2000-11-30",49.7149,49.7149,47.2733,48.7595,1254500.0],["2000-12-01",48.9364,49.0779,47.4857,47.8395,677400.0],["2000-12-04",47.7688,47.8395,46.6542,47.2822,794000.0],["2000-12-05",47.5387,50.0687,47.3795,50.0333,1077700.0],["2000-12-06",49.4477,52.248,49.4123,50.8301,2049800.0],["2000-12-07",50.6529,51.8936,50.263,51.1492,1006500.0],["2000-12-08",50.972,51.8936,48.7743,48.8806,1562100.0],["2000-12-11",48.9515,49.0578,47.4627,48.3489,1131200.0],["2000-12-12",48.278,48.7743,47.6754,48.6679,623600.0],["2000-12-13",49.0578,49.9086,47.2146,47.6754,731200.0],["2000-12-14",47.64,48.4198,45.4777,47.8172,859900.0],["2000-12-15",47.1792,48.2071,47.1437,47.2855,1470500.0],["2000-12-18",47.4096,48.8806,47.3564,48.4198,949800.0],["2000-12-19",48.7034,49.7313,47.002,47.4273,953400.0],["2000-12-20",47.3564,47.3919,46.0094,46.5057,1588300.0],["2000-12-21",46.612,47.7109,45.7259,46.8956,773500.0],["2000-12-22",47.1437,47.7818,45.3714,46.7716,837100.0],["2000-12-26",46.6475,46.7893,45.974,46.5411,538800.0],["2000-12-27",46.6475,46.8602,45.7613,45.8677,1952800.0],["2000-12-28",45.8677,46.9665,45.8677,46.4702,634900.0],["2000-12-29",46.4525,46.7893,45.974,46.2576,441700.0],["2001-01-02",45.8677,45.9386,44.8397,45.4069,958300.0],["2001-01-03",45.3714,46.1512,41.7559,46.1069,2730300.0],["2001-01-04",46.0095,46.6475,44.8752,44.9461,2290000.0],["2001-01-05",44.8043,44.8397,42.5711,43.2446,1810300.0],["2001-01-08",43.2447,43.2447,41.8622,42.2167,909800.0],["2001-01-09",42.4116,42.6066,40.1608,40.5861,1579900.0],["2001-01-10",40.338,41.9686,39.9127,41.7559,1428900.0],["2001-01-11",41.7204,42.961,40.7279,40.976,693800.0],["2001-01-12",41.0115,41.4457,39.381,39.4253,1342200.0],["2001-01-16",39.9481,41.1179,39.4519,39.9127,2187200.0],["2001-01-17",40.1962,41.5786,39.7354,39.7709,1639000.0],["2001-01-18",40.0545,40.1253,37.3605,37.4669,2191400.0],["2001-01-19",38.0694,38.2821,36.4744,36.6161,3338200.0],["2001-01-22",37.6264,39.7,37.4314,39.2392,2561300.0],["2001-01-23",39.9836,42.0394,39.6291,41.8268,1799000.0],["2001-01-24",42.004,42.0749,41.4014,41.9685,1561600.0],["2001-01-25",41.7204,42.3585,41.366,41.8977,1733900.0],["2001-01-26",42.1103,42.8547,41.8622,42.7129,1381100.0],["2001-01-29",42.7484,43.8118,42.323,42.642,869400.0],["2001-01-30",42.5002,44.2725,42.4293,44.2725,1325900.0],["2001-01-31",44.2371,44.2726,42.9256,43.67,1865500.0],["2001-02-01",43.1383,43.5282,42.5002,42.7838,1419600.0],["2001-02-02",42.8902,43.3155,42.6775,43.1383,710800.0],["2001-02-05",43.1737,44.1662,43.1737,44.1308,643400.0],["2001-02-06",44.0953,44.0953,42.8547,43.2446,697300.0],["2001-02-07",43.351,43.67,42.6421,42.8193,639600.0],["2001-02-08",42.9256,43.67,42.8193,43.3155,539300.0],["2001-02-09",43.3155,43.5991,43.0319,43.1028,536700.0],["2001-02-12",43.1028,44.0599,43.0319,43.1028,776100.0],["2001-02-13",43.1383,43.4219,42.5357,43.1028,911800.0],["2001-02-14",42.9433,43.5282,42.9256,43.0319,1260100.0],["2001-02-15",43.1737,43.2092,42.4648,43.2092,815400.0],["2001-02-16",42.3939,43.8827,42.3939,43.4219,740200.0],["2001-02-20",43.3864,43.4218,41.0115,41.9597,1584700.0],["2001-02-21",41.9331,42.3585,41.3305,41.8977,1553200.0],["2001-02-22",41.9686,42.323,39.2746,40.4798,1286700.0],["2001-02-23",40.338,40.7988,39.2392,40.6925,1090700.0],["2001-02-26",40.9052,41.1179,39.4873,41.0115,1107200.0],["2001-02-27",41.0115,41.8268,40.5507,41.1887,1090900.0],["2001-02-28",41.2951,41.7559,39.8063,40.338,1097000.0],["2001-03-01",40.1608,40.3735,39.6291,40.0899,1212400.0],["2001-03-02",39.8772,41.2951,39.5936,40.5507,1050600.0],["2001-03-05",40.4798,40.6925,38.8493,39.1329,1211200.0],["2001-03-06",39.4164,39.7354,38.8847,39.1329,1039600.0],["2001-03-07",39.5051,39.5407,38.617,38.9723,999400.0],["2001-03-08",39.0788,39.292,38.1552,38.6525,1036500.0],["2001-03-09",38.2262,38.4394,37.7644,37.9065,833800.0],["2001-03-12",37.5157,37.5157,35.5262,35.6328,1348100.0],["2001-03-13",35.7394,36.2723,35.0288,35.9881,1739300.0],["2001-03-14",34.2473,35.3841,33.7854,34.2118,2367400.0],["2001-03-15",34.7091,35.5973,34.3539,35.171,1415800.0],["2001-03-16",34.6025,35.3841,33.4302,33.7854,1448000.0],["2001-03-19",33.9631,34.2118,32.2578,32.542,1736900.0],["2001-03-20",33.0394,33.146,32.1157,32.2933,1930900.0],["2001-03-21",32.1512,32.471,30.5881,30.9433,2523300.0],["2001-03-22",30.9078,31.6894,29.5223,31.0499,2391700.0],["2001-03-23",31.5828,34.3183,31.5473,33.7499,3616200.0],["2001-03-26",34.3539,35.0289,34.1052,34.567,1185100.0],["2001-03-27",34.6736,36.4144,33.892,36.3788,2017100.0],["2001-03-28",36.1302,36.2367,34.8157,35.5973,1249300.0],["2001-03-29",35.3841,35.6683,34.567,34.8157,1011300.0],["2001-03-30",35.0644,35.6683,34.7802,35.5262,916900.0],["2001-04-02",35.242,36.6275,34.4959,35.0288,1140200.0],["2001-04-03",34.9223,34.9578,33.5723,33.8565,1180300.0],["2001-04-04",33.892,33.9986,32.471,33.0039,1523800.0],["2001-04-05",34.2118,35.242,33.6078,35.2065,1171000.0],["2001-04-06",34.7091,34.9578,32.7196,33.3236,1383400.0],["2001-04-09",33.5026,34.0881,33.1104,33.5481,530600.0],["2001-04-10",33.6675,34.8327,33.6618,34.6622,1427800.0],["2001-04-11",34.8555,36.2424,34.8498,35.4353,1607600.0],["2001-04-12",35.3329,36.4755,35.151,35.7706,801000.0],["2001-04-16",35.3159,35.8673,34.3723,34.5201,1080400.0],["2001-04-17",34.4519,35.2136,34.037,35.1283,1000500.0],["2001-04-18",35.35,38.5502,35.242,37.2542,2451800.0],["2001-04-19",37.3508,37.6862,36.4925,37.4133,1309600.0],["2001-04-20",36.9529,37.2315,36.3788,37.0325,1068300.0],["2001-04-23",36.9132,36.9132,35.9298,36.0037,713300.0],["2001-04-24",36.2595,36.7029,35.7024,36.4414,949400.0],["2001-04-25",36.4414,36.9871,35.7479,36.8109,478800.0],["2001-04-26",36.8279,37.2201,36.1003,36.106,897500.0],["2001-04-27",36.3732,37.1746,36.3163,37.1462,917800.0],["2001-04-30",37.1348,37.6294,36.7767,36.9643,979300.0],["2001-05-01",36.8222,37.0325,36.2652,36.9984,590000.0],["2001-05-02",37.0666,38.0386,36.5835,37.7374,904800.0],["2001-05-03",37.3508,37.5214,36.7767,37.3281,697000.0],["2001-05-04",37.0894,37.9079,36.8108,37.743,500300.0],["2001-05-07",37.7658,37.8738,37.0723,37.6294,385100.0],["2001-05-08",37.5669,37.6521,36.7199,36.7824,721300.0],["2001-05-09",36.6801,36.8904,36.4016,36.7483,513600.0],["2001-05-10",36.9757,37.51,36.8904,37.4759,751800.0],["2001-05-11",37.5157,37.6294,36.6005,36.6005,586500.0],["2001-05-14",36.6062,37.4588,36.4016,37.2201,627400.0],["2001-05-15",37.2258,37.7033,37.0894,37.5327,653300.0],["2001-05-16",37.4589,39.4256,37.3167,39.2835,1167200.0],["2001-05-17",39.2209,39.8178,39.0675,39.1414,1096000.0],["2001-05-18",38.8174,39.2209,38.2944,38.5673,656700.0],["2001-05-21",38.5104,39.1812,38.2433,39.1186,946300.0],["2001-05-22",39.0504,39.8121,38.8629,39.6075,719900.0],["2001-05-23",39.5336,39.5506,38.6753,38.7264,677100.0],["2001-05-24",38.7208,39.0334,38.4536,38.4763,739300.0],["2001-05-25",38.4422,38.4593,37.9988,38.0614,555700.0],["2001-05-29",38.1637,38.1637,37.5214,37.7942,919700.0],["2001-05-30",37.7089,38.3058,37.385,37.4247,956900.0],["2001-05-31",37.4418,37.7317,37.1178,37.601,764400.0],["2001-06-01",37.5498,37.5555,37.1178,37.3793,699600.0],["2001-06-04",37.3508,37.7715,37.2087,37.7544,505200.0],["2001-06-05",37.7374,37.8908,37.186,37.7601,672400.0],["2001-06-06",37.8028,37.8598,36.6292,37.1476,883400.0],["2001-06-07",37.159,37.6205,36.9767,37.592,1074400.0],["2001-06-08",37.5066,37.5749,37.1248,37.3357,552000.0],["2001-06-11",37.1419,37.4895,36.9767,37.1362,796000.0],["2001-06-12",37.0394,37.3755,36.7488,37.0906,1482000.0],["2001-06-13",37.1476,37.6604,36.971,36.9767,464800.0],["2001-06-14",37.028,37.0337,36.1278,36.3158,674100.0],["2001-06-15",36.179,36.2246,35.8429,36.0195,1024900.0],["2001-06-18",36.1505,36.2075,35.5523,36.1334,626300.0],["2001-06-19",36.2816,36.6918,35.9569,36.0366,790300.0],["2001-06-20",36.0081,36.5779,35.8999,36.1905,808300.0],["2001-06-21",36.3785,37.649,36.1221,37.3243,982300.0],["2001-06-22",37.1647,37.6604,37.0223,37.4097,730900.0],["2001-06-25",37.4268,37.518,36.4582,36.6292,548600.0],["2001-06-26",36.4696,36.7488,36.0708,36.595,897100.0],["2001-06-27",36.595,37.1761,36.3215,36.7488,850400.0],["2001-06-28",36.8343,37.5749,36.7488,37.2388,772900.0],["2001-06-29",37.1989,37.1989,34.4527,35.6093,1168700.0],["2001-07-02",36.0252,36.8627,35.9113,36.8513,664900.0],["2001-07-03",36.8627,37.0793,36.8172,36.9083,543200.0],["2001-07-05",36.9026,37.2331,36.4582,36.5437,1131600.0],["2001-07-06",36.5722,36.5722,36.0081,36.1734,1232900.0],["2001-07-09",36.0708,36.35,35.9512,36.2645,590700.0],["2001-07-10",36.1791,36.1791,35.5239,35.5352,924100.0],["2001-07-11",35.6093,35.8942,35.3187,35.6378,1139200.0],["2001-07-12",35.7859,36.5209,35.6435,36.4981,789300.0],["2001-07-13",36.2018,36.9881,36.1791,36.783,563200.0],["2001-07-16",36.8685,37.0052,34.7319,34.7604,1744000.0],["2001-07-17",34.8629,35.3301,34.5325,35.2732,1392500.0],["2001-07-18",35.1991,35.7802,34.9826,35.7461,1306200.0],["2001-07-19",35.8828,36.0195,34.9997,35.3073,843800.0],["2001-07-20",34.8515,35.3244,34.8515,35.0908,876000.0],["2001-07-23",34.9826,35.4384,34.9427,35.1478,808200.0],["2001-07-24",35.0738,35.4042,34.8857,35.0453,832500.0],["2001-07-25",35.1022,35.3415,34.8401,35.2845,632000.0],["2001-07-26",35.2959,35.7403,35.0908,35.615,916700.0],["2001-07-27",35.501,36.4354,35.4953,36.0309,607300.0],["2001-07-30",35.9967,36.1791,35.3358,35.5865,550800.0],["2001-07-31",35.8087,36.5038,35.4612,36.35,797900.0],["2001-08-01",36.236,36.8571,36.1107,36.3557,717100.0],["2001-08-02",36.5323,36.8969,36.5095,36.8628,592700.0],["2001-08-03",36.9083,37.0166,36.5266,36.8229,741300.0],["2001-08-06",36.8627,37.0223,36.7089,36.8798,461200.0],["2001-08-07",36.9425,37.0907,36.595,36.6577,549200.0],["2001-08-08",36.5836,36.8343,36.1961,36.2759,540500.0],["2001-08-09",36.1278,36.2588,35.8258,36.1734,524200.0],["2001-08-10",36.1221,36.236,35.7802,35.917,782100.0],["2001-08-13",35.8315,35.9398,35.6549,35.7517,737100.0],["2001-08-14",35.7517,36.0537,35.5295,35.6036,614400.0],["2001-08-15",35.6321,35.86,35.3871,35.4669,423600.0],["2001-08-16",35.3814,35.3814,34.8914,35.3244,1084300.0],["2001-08-17",35.0111,35.2675,34.7604,34.8686,1153100.0],["2001-08-20",34.8515,35.2276,34.7547,35.2219,351300.0],["2001-08-21",35.2048,35.6264,34.5382,34.5667,697200.0],["2001-08-22",34.5382,35.2732,34.4698,35.1649,958900.0],["2001-08-23",35.2675,35.3244,34.7319,34.7661,578700.0],["2001-08-24",34.7604,34.8572,34.4413,34.6008,1859900.0],["2001-08-27",34.6293,34.7946,34.1109,34.1621,622100.0],["2001-08-28",34.2533,34.2932,33.4158,33.4727,1025900.0],["2001-08-29",33.5354,33.8374,32.846,32.9372,915800.0],["2001-08-30",32.8232,33.1936,32.3617,32.8061,1579800.0],["2001-08-31",32.8973,33.0796,32.2478,32.3048,1468800.0],["2001-09-04",32.3048,32.3389,31.5356,31.9059,1354300.0],["2001-09-05",31.7407,31.8376,30.8519,31.2222,1693000.0],["2001-09-06",30.8823,31.1965,30.2538,30.7394,1813500.0],["2001-09-07",30.5052,30.5052,29.8595,30.2595,1370400.0],["2001-09-10",29.8938,30.9223,29.4996,30.3338,1064600.0],["2001-09-17",28.6482,29.5167,27.1856,29.3053,3523000.0],["2001-09-18",29.2139,29.5967,28.4368,29.311,1987300.0],["2001-09-19",29.3053,29.8538,27.7798,28.5111,2403600.0],["2001-09-20",27.9283,28.054,26.4314,26.5285,2535000.0],["2001-09-21",23.6545,27.6598,23.6545,25.8543,2715700.0],["2001-09-24",26.4313,28.1854,26.3114,27.8597,2455900.0],["2001-09-25",27.8598,28.3054,27.2541,27.894,2713600.0],["2001-09-26",28.054,28.4197,27.5341,27.974,1419900.0],["2001-09-27",27.9912,28.4882,27.6141,28.2026,864100.0],["2001-09-28",28.614,30.0195,28.4654,29.9852,2242700.0],["2001-10-01",29.8538,29.8538,29.0825,29.4424,970100.0],["2001-10-02",29.3567,29.8252,28.7111,29.6881,1109800.0],["2001-10-03",29.5281,30.7509,29.3739,30.4709,1523100.0],["2001-10-04",30.528,30.9851,29.4767,29.6995,861000.0],["2001-10-05",29.7396,29.7567,28.294,28.7054,1187400.0],["2001-10-08",28.534,28.6482,27.5398,27.7512,925400.0],["2001-10-09",28.1226,28.4825,27.5969,27.9512,764800.0],["2001-10-10",27.7512,28.3968,27.6255,28.1969,1071700.0],["2001-10-11",28.1969,29.511,28.1112,29.2025,1194400.0],["2001-10-12",29.2767,29.2767,28.4711,28.8539,1188300.0],["2001-10-15",28.0083,28.4597,27.2541,28.2883,1941000.0],["2001-10-16",28.6768,29.1225,28.454,29.1053,1741700.0],["2001-10-17",29.1396,29.6367,28.8425,29.1053,1282600.0],["2001-10-18",29.311,29.4196,28.8539,29.1282,1016600.0],["2001-10-19",28.9511,29.0539,28.5111,28.6825,1783100.0],["2001-10-22",28.6025,29.4539,28.5225,29.3624,2573000.0],["2001-10-23",29.4596,29.671,29.0767,29.311,1139800.0],["2001-10-24",29.3167,29.5053,29.0425,29.3624,949700.0],["2001-10-25",29.1682,30.0824,28.6654,29.9052,1199900.0],["2001-10-26",29.9109,30.1224,29.4996,29.9509,1267200.0],["2001-10-29",29.7395,29.7453,29.0253,29.3396,850800.0],["2001-10-30",28.9682,29.1396,28.454,28.7911,1096400.0],["2001-10-31",28.7568,29.2367,28.7511,28.8482,978800.0],["2001-11-01",28.6425,29.1453,28.4025,29.0825,1105800.0],["2001-11-02",29.151,29.551,28.9111,29.231,1116500.0],["2001-11-05",29.4424,30.8023,29.4367,30.6652,1224500.0],["2001-11-06",30.7109,31.2651,30.5052,31.2479,1358400.0],["2001-11-07",31.1165,32.2364,31.0994,31.6593,1408800.0],["2001-11-08",31.9622,32.962,31.8936,32.2764,1357300.0],["2001-11-09",32.2307,32.4193,31.785,32.1907,653500.0],["2001-11-12",32.1222,32.1964,30.648,31.7336,1396800.0],["2001-11-13",31.7393,32.3393,31.7393,32.1222,1088100.0],["2001-11-14",32.425,33.002,32.3221,33.002,1594600.0],["2001-11-15",32.9963,33.8077,32.7107,33.1735,1376300.0],["2001-11-16",33.1963,33.2134,32.6592,32.7678,898900.0],["2001-11-19",32.8821,33.4191,32.8021,33.4191,902700.0],["2001-11-20",33.1963,33.5163,32.9449,32.9906,712700.0],["2001-11-21",32.9335,33.1963,32.7906,33.0535,505100.0],["2001-11-23",32.9392,33.8762,32.8821,33.8191,306100.0],["2001-11-26",33.9505,34.2133,33.5334,34.2076,909300.0],["2001-11-27",33.7734,33.9219,33.2306,33.682,1395500.0],["2001-11-28",33.5963,33.7105,32.545,32.7506,985400.0],["2001-11-29",32.7735,33.2991,32.6249,33.2191,1510500.0],["2001-11-30",33.282,33.3906,32.9963,33.0477,836600.0],["2001-12-03",33.1563,33.1677,32.3393,32.4821,1236200.0],["2001-12-04",32.5678,33.5905,32.4535,33.4363,910200.0],["2001-12-05",33.402,34.3448,33.2534,34.2876,1471200.0],["2001-12-06",34.4079,35.2044,33.9782,34.9637,1404200.0],["2001-12-07",34.9523,34.9523,34.5798,34.8148,584700.0],["2001-12-10",34.683,34.7746,34.1787,34.1787,635300.0],["2001-12-11",34.1788,34.8606,34.173,34.4653,1243700.0],["2001-12-12",34.6027,34.6085,34.0641,34.1902,1023000.0],["2001-12-13",34.1845,34.4366,33.8407,34.0126,1040000.0],["2001-12-14",34.0126,34.0928,33.663,33.7146,1070700.0],["2001-12-17",33.7777,34.2074,33.6745,33.8407,830200.0],["2001-12-18",33.6917,33.6917,33.0614,33.3766,2429700.0],["2001-12-19",33.2963,33.9438,33.1015,33.8063,1663400.0],["2001-12-20",33.6917,34.4996,33.4969,34.0584,936700.0],["2001-12-21",34.0068,34.3564,33.6401,34.2532,1602700.0],["2001-12-24",34.2876,34.4194,34.1788,34.2647,376000.0],["2001-12-26",34.2704,34.5569,34.2074,34.3564,539800.0],["2001-12-27",34.3736,34.6486,34.3506,34.4366,552600.0],["2001-12-28",34.3392,34.8148,34.1787,34.7231,639200.0],["2001-12-31",34.7804,35.0096,34.4939,34.5054,543200.0],["2002-01-02",34.5741,34.6944,33.7375,34.1329,1367700.0],["2002-01-03",34.0412,34.8377,34.0355,34.5798,661100.0],["2002-01-04",34.6601,35.5253,34.5798,35.2101,670700.0],["2002-01-07",35.1872,35.9092,35.1585,35.5367,661000.0],["2002-01-08",35.5539,35.7258,34.7861,34.9122,793600.0],["2002-01-09",34.9695,35.5253,34.7345,35.0153,474100.0],["2002-01-10",35.0153,35.5081,34.5054,35.4451,876000.0],["2002-01-11",35.4164,35.657,35.2101,35.2445,820100.0],["2002-01-14",33.812,34.4079,33.0557,33.8063,3960100.0],["2002-01-15",33.9381,34.3506,33.7662,34.047,2031100.0],["2002-01-16",34.0871,34.1959,33.4797,33.5485,1083700.0],["2002-01-17",33.6802,33.9209,33.4682,33.9094,895000.0],["2002-01-18",33.6401,34.1272,33.5542,33.6974,750200.0],["2002-01-22",33.686,34.0355,33.6344,33.6688,680600.0],["2002-01-23",33.7204,34.4022,33.5943,34.0069,1101200.0],["2002-01-24",34.0355,34.5913,33.8235,34.2819,1198600.0],["2002-01-25",34.3506,34.809,34.173,34.597,668100.0],["2002-01-28",34.6658,34.7174,33.9037,34.2761,519800.0],["2002-01-29",34.3621,34.4423,32.3738,32.5744,1325800.0],["2002-01-30",32.8379,33.2276,31.8238,32.8895,1046800.0],["2002-01-31",32.9354,33.6058,32.838,33.4568,858300.0],["2002-02-01",33.3307,33.4281,32.8093,33.1187,581600.0],["2002-02-04",33.1416,33.2104,31.7779,31.9384,852000.0],["2002-02-05",31.7722,32.2077,31.3138,31.9154,1459800.0],["2002-02-06",31.9441,32.2191,30.7752,30.9242,2061900.0],["2002-02-07",30.9586,31.8238,30.7294,31.1075,1282300.0],["2002-02-08",30.9528,31.5144,30.9528,31.4571,1046800.0],["2002-02-11",31.3826,31.4571,31.1133,31.3425,1335900.0],["2002-02-12",31.2107,31.3425,31.0445,31.2622,620200.0],["2002-02-13",31.1878,31.9097,31.182,31.629,711100.0],["2002-02-14",31.6289,32.1561,31.1132,31.7321,782900.0],["2002-02-15",31.6977,31.7321,31.0502,31.4112,621400.0],["2002-02-19",31.2909,31.3425,30.1449,30.2481,1451800.0],["2002-02-20",30.271,30.9127,30.0246,30.8841,759100.0],["2002-02-21",30.8611,31.0674,30.2767,30.334,631700.0],["2002-02-22",30.1678,30.2652,29.6235,29.9615,1070700.0],["2002-02-25",29.9444,30.9528,29.9272,30.9013,845000.0],["2002-02-26",30.9414,30.9528,30.3397,30.6721,837400.0],["2002-02-27",30.7924,31.4914,30.6893,31.2508,963200.0],["2002-02-28",31.3138,31.5373,30.9872,31.0101,949000.0],["2002-03-01",31.1247,31.1706,30.8268,31.1706,944300.0],["2002-03-04",31.2852,32.2879,31.2107,32.1332,1742200.0],["2002-03-05",32.1446,33.3766,32.0128,33.1302,1990600.0],["2002-03-06",33.1302,34.0612,33.0842,33.9922,1005100.0],["2002-03-07",34.0669,34.5209,33.6302,33.9635,1009400.0],["2002-03-08",34.2508,34.6243,34.2336,34.4404,1409100.0],["2002-03-11",34.4807,35.4519,34.4404,35.2967,942000.0],["2002-03-12",34.86,35.0726,34.5094,34.9059,1233500.0],["2002-03-13",34.8255,34.8255,33.7911,34.0152,1075900.0],["2002-03-14",34.0094,34.245,33.5957,34.0267,940300.0],["2002-03-15",34.1933,34.9807,33.9635,34.9807,1188500.0],["2002-03-18",34.9462,35.0266,34.1244,34.6416,1006700.0],["2002-03-19",34.6933,35.2392,34.6014,35.2105,1001900.0],["2002-03-20",35.0611,35.0841,34.4175,34.6818,961200.0],["2002-03-21",34.7393,34.8025,34.2565,34.5669,1108600.0],["2002-03-22",34.5726,34.5726,34.1014,34.3945,823100.0],["2002-03-25",34.291,34.2968,33.791,33.791,651300.0],["2002-03-26",33.7968,34.5037,33.7451,34.2565,670000.0],["2002-03-27",34.2968,34.9577,34.0784,34.9117,739800.0],["2002-03-28",34.9117,35.0151,34.3772,34.5439,965100.0],["2002-04-01",34.383,34.4002,33.5267,34.2336,639800.0],["2002-04-02",34.1359,34.3887,33.9577,34.3025,896900.0],["2002-04-03",34.2623,34.3083,33.2853,33.4118,1039000.0],["2002-04-04",33.3658,33.5612,33.044,33.2623,794300.0],["2002-04-05",33.2738,33.7508,33.2164,33.498,859000.0],["2002-04-08",33.2451,33.6819,33.0899,33.5497,610200.0],["2002-04-09",33.6704,34.2508,33.5554,34.1933,1094700.0],["2002-04-10",34.2336,34.5094,34.0209,34.1818,804300.0],["2002-04-11",34.0784,34.1359,32.906,32.9922,938700.0],["2002-04-12",33.044,33.791,33.0382,33.429,905800.0],["2002-04-15",33.2451,33.36,32.0728,32.09,2206800.0],["2002-04-16",32.1819,32.5555,31.5498,31.8946,2918500.0],["2002-04-17",31.8601,32.205,31.1878,32.159,1579900.0],["2002-04-18",32.021,32.4348,31.2855,31.5785,2421500.0],["2002-04-19",31.613,31.6647,30.8372,30.8889,2027700.0],["2002-04-22",30.8372,30.8889,30.0327,30.1246,2245000.0],["2002-04-23",30.2051,30.7165,29.8545,29.866,3196400.0],["2002-04-24",30.0844,30.7913,29.9465,30.4637,1633800.0],["2002-04-25",30.4292,30.7855,30.1131,30.4407,1384300.0],["2002-04-26",30.4292,30.6878,30.3717,30.4809,958600.0],["2002-04-29",30.4809,30.5039,29.8603,29.889,979700.0],["2002-04-30",29.912,30.6705,29.8028,30.5269,1120100.0],["2002-05-01",30.4349,30.5211,29.6821,30.3315,1254000.0],["2002-05-02",30.4005,30.9119,30.1936,30.9119,1253600.0],["2002-05-03",30.8774,30.9924,29.7453,29.9809,1432900.0],["2002-05-06",29.9982,30.0327,28.8029,28.8086,1528600.0],["2002-05-07",28.9235,29.6017,28.7339,28.7339,1194800.0],["2002-05-08",28.7914,30.4407,28.7914,30.2913,1750000.0],["2002-05-09",30.2223,30.2281,29.6247,29.7453,696200.0],["2002-05-10",29.8028,29.9062,29.0327,29.0845,793400.0],["2002-05-13",29.0385,29.3201,28.9523,29.027,1095500.0],["2002-05-14",29.2454,29.9637,29.2396,29.5844,1641600.0],["2002-05-15",29.4177,30.4522,29.3833,29.9982,828900.0],["2002-05-16",30.1074,30.4234,29.9062,30.1131,618000.0],["2002-05-17",30.2281,30.7223,30.2281,30.2683,1120400.0],["2002-05-20",30.3602,30.3602,29.7511,29.8143,599200.0],["2002-05-21",29.8488,30.3947,29.4867,29.4925,738100.0],["2002-05-22",29.527,29.6419,29.1074,29.435,862300.0],["2002-05-23",29.6361,29.82,29.435,29.7108,750200.0],["2002-05-24",29.6017,29.797,29.4752,29.5499,716300.0],["2002-05-28",29.5672,29.6591,29.1189,29.3086,703200.0],["2002-05-29",29.2166,29.5959,29.2166,29.5097,472100.0],["2002-05-30",29.4235,29.5672,29.1477,29.3718,695700.0],["2002-05-31",29.5614,30.0499,29.4522,29.7798,1252300.0],["2002-06-03",29.7798,29.866,29.004,29.0155,898400.0],["2002-06-04",28.958,29.0327,28.3719,28.5787,987100.0],["2002-06-05",28.6994,29.027,28.6247,28.7914,758500.0],["2002-06-06",29.0624,29.0624,27.7304,27.9264,1270600.0],["2002-06-07",27.8515,27.8515,27.1307,27.7419,1226200.0],["2002-06-10",27.7419,27.8745,27.4882,27.6842,693500.0],["2002-06-11",27.6785,27.961,26.7328,26.7443,1247400.0],["2002-06-12",26.7385,27.2402,26.5771,27.1883,1455500.0],["2002-06-13",26.8885,27.1306,26.2426,26.3349,829400.0],["2002-06-14",26.1734,26.6578,25.3604,26.358,1632200.0],["2002-06-17",26.4906,27.765,26.4214,27.6496,1017400.0],["2002-06-18",27.7131,27.9725,27.1595,27.8803,1381400.0],["2002-06-19",27.5285,27.7707,27.3382,27.3844,1076300.0],["2002-06-20",27.3671,27.6612,26.2311,26.5252,1273700.0],["2002-06-21",26.1215,26.479,25.7467,25.8966,1779300.0],["2002-06-24",25.7525,26.0062,25.3719,25.6372,2166900.0],["2002-06-25",25.9024,26.3983,25.5449,25.5449,1141300.0],["2002-06-26",25.1355,25.1701,24.4089,24.9683,1561800.0],["2002-06-27",25.049,25.7929,25.049,25.7871,1113700.0],["2002-06-28",25.741,25.9659,25.3604,25.4065,1560600.0],["2002-07-01",25.4353,25.7064,24.6915,24.7837,1148300.0],["2002-07-02",24.7549,24.7607,23.5843,23.642,1942300.0],["2002-07-03",23.6824,23.6824,22.1831,22.7598,2123800.0],["2002-07-05",22.8059,24.6627,22.7886,24.5935,809300.0],["2002-07-08",24.5646,24.8529,24.2359,24.4608,1352100.0],["2002-07-09",24.4435,24.6627,23.2672,23.4633,1407700.0],["2002-07-10",23.6882,24.0457,22.852,22.852,1637800.0],["2002-07-11",22.8463,23.1865,22.2754,23.0942,1835100.0],["2002-07-12",23.2153,23.3652,22.8059,22.829,1962200.0],["2002-07-15",22.5752,22.8982,21.5546,22.8866,2437000.0],["2002-07-16",22.7771,23.0884,22.2293,22.4599,1458000.0],["2002-07-17",22.679,23.296,22.1082,22.6444,1950300.0],["2002-07-18",22.6848,22.754,21.5719,21.6065,1465000.0],["2002-07-19",21.3758,21.6699,20.5051,20.6493,2482300.0],["2002-07-22",20.4071,20.7127,19.7324,20.3379,2222900.0],["2002-07-23",20.2802,20.3667,19.1443,19.2654,2457400.0],["2002-07-24",18.9424,20.0726,18.2101,20.0611,3988300.0],["2002-07-25",19.8016,20.3091,19.0001,19.9919,2599900.0],["2002-07-26",19.7036,20.3494,19.3865,20.1649,1883300.0],["2002-07-29",20.4821,22.3446,20.4821,22.3215,2470200.0],["2002-07-30",22.137,22.6329,21.618,22.4426,1721400.0],["2002-07-31",22.4887,22.9731,22.1716,22.9674,1786800.0],["2002-08-01",22.9847,22.9904,22.1255,22.3388,1635300.0],["2002-08-02",22.1831,22.4945,21.5661,21.6987,980500.0],["2002-08-05",21.7333,21.866,20.7415,20.8626,1042900.0],["2002-08-06",20.8799,22.2004,20.8799,21.7103,1057600.0],["2002-08-07",21.8487,22.1889,21.3585,21.7564,1292800.0],["2002-08-08",21.6872,23.6362,21.6296,23.5728,2045900.0],["2002-08-09",23.4979,23.9073,22.7079,23.642,1074400.0],["2002-08-12",23.5209,23.8669,22.9385,23.6363,807700.0],["2002-08-13",23.5152,24.0168,22.9731,23.0308,889500.0],["2002-08-14",23.0308,24.2706,22.5637,24.2244,1133900.0],["2002-08-15",24.0803,25.0548,24.0399,25.0144,1306900.0],["2002-08-16",24.6511,25.124,24.5358,24.9164,1200100.0],["2002-08-19",24.8702,26.1561,24.8645,26.0408,1337300.0],["2002-08-20",26.012,26.0177,25.4815,25.8448,1454000.0],["2002-08-21",25.8505,26.2196,25.3604,25.7986,990100.0],["2002-08-22",25.8678,26.4675,25.5161,26.2657,831500.0],["2002-08-23",26.2888,26.3522,25.3662,25.6026,729700.0],["2002-08-26",25.6545,26.1331,25.4181,25.9832,761400.0],["2002-08-27",26.2196,26.2196,25.4815,25.591,1432400.0],["2002-08-28",25.3085,25.3546,24.4378,24.703,1156100.0],["2002-08-29",24.5012,24.9394,24.0975,24.6396,1371000.0],["2002-08-30",24.4666,25.3085,24.3916,24.6454,1069600.0],["2002-09-03",24.2994,24.4089,23.0654,23.1519,1854300.0],["2002-09-04",23.123,23.5613,22.7771,23.4402,1823400.0],["2002-09-05",23.3249,23.5267,22.4887,23.2441,1326000.0],["2002-09-06",23.4931,24.2517,23.4873,23.9796,1112900.0],["2002-09-09",23.9448,24.4718,23.36,24.3212,962700.0],["2002-09-10",24.437,24.437,23.4352,23.7248,1015200.0],["2002-09-11",23.7248,24.6976,23.6784,23.719,991400.0],["2002-09-12",23.7421,23.7421,22.6651,22.694,1090600.0],["2002-09-13",22.5087,23.0241,22.4161,22.9604,1765300.0],["2002-09-16",22.9314,22.972,22.474,22.8272,733900.0],["2002-09-17",22.9835,23.5974,22.8156,22.8619,1490100.0],["2002-09-18",22.6882,23.082,22.2076,22.943,1366300.0],["2002-09-19",22.7114,22.7114,21.9065,22.0107,1367300.0],["2002-09-20",22.1786,22.2829,21.6864,22.0397,1720400.0],["2002-09-23",21.9007,21.9065,21.2521,21.5822,1358200.0],["2002-09-24",20.9047,22.0339,20.8525,21.31,2322300.0],["2002-09-25",21.3448,22.6708,21.339,22.3581,2053700.0],["2002-09-26",22.5782,22.7925,22.0628,22.6998,1855800.0],["2002-09-27",22.5492,22.7519,21.6864,21.8254,1910800.0],["2002-09-30",21.5996,22.2308,21.1363,21.8428,1739400.0],["2002-10-01",21.7617,22.9604,21.6111,22.8504,2151500.0],["2002-10-02",22.7346,22.7519,21.5127,21.7154,3065300.0],["2002-10-03",21.3332,21.3737,19.428,19.5381,4828800.0],["2002-10-04",19.1095,19.4396,17.7371,18.4204,4535000.0],["2002-10-07",18.2409,18.7273,17.6561,17.8008,1691400.0],["2002-10-08",17.8356,19.0748,17.8066,18.7563,2028800.0],["2002-10-09",18.3278,18.3451,17.6329,17.824,2444100.0],["2002-10-10",17.9456,19.2022,17.6097,18.9821,3363000.0],["2002-10-11",19.0748,21.0726,19.0748,20.3777,3175000.0],["2002-10-14",20.2214,20.8294,19.9376,20.6093,1116100.0],["2002-10-15",21.1363,22.4334,21.1305,22.0223,2658500.0],["2002-10-16",21.5648,22.7577,21.3332,21.449,3029500.0],["2002-10-17",21.918,22.5203,21.8775,22.0512,2289100.0],["2002-10-18",21.4374,22.2771,21.4085,22.057,2125200.0],["2002-10-21",21.7154,22.2018,21.5185,22.1265,1597600.0],["2002-10-22",21.7385,22.1265,21.5648,21.7617,1525300.0],["2002-10-23",21.8254,21.8601,20.7309,21.5243,2848800.0],["2002-10-24",21.6227,21.8543,20.7599,20.9568,1752600.0],["2002-10-25",20.6325,21.4027,20.3951,21.171,1577600.0],["2002-10-28",21.2521,21.5822,20.9973,21.1653,1529000.0],["2002-10-29",20.9857,20.9857,20.2735,20.5167,2148700.0],["2002-10-30",20.6093,21.0205,20.3198,20.673,1573000.0],["2002-10-31",20.4472,20.812,20.0998,20.1635,1827400.0],["2002-11-01",20.1229,20.8931,19.7986,20.6325,1329900.0],["2002-11-04",21.2,22.1381,21.1015,21.6922,2521100.0],["2002-11-05",21.31,21.8891,21.1595,21.5706,1527700.0],["2002-11-06",21.698,21.8312,20.9163,21.6517,1700600.0],["2002-11-07",21.4432,21.5301,20.3603,20.5283,1580100.0],["2002-11-08",20.5978,21.1479,20.1577,20.4356,1249000.0],["2002-11-11",20.4356,20.563,19.9029,19.9782,745600.0],["2002-11-12",20.1924,20.6672,20.0766,20.3256,1355600.0],["2002-11-13",20.3024,20.8236,19.8218,20.6846,1981500.0],["2002-11-14",20.8468,21.5706,20.8468,21.5648,1588900.0],["2002-11-15",21.3679,21.6633,20.9568,21.6111,1184700.0],["2002-11-18",21.6575,21.8312,21.1595,21.2405,749800.0],["2002-11-19",21.1073,21.588,21.0842,21.2695,1225900.0],["2002-11-20",21.2405,22.0802,21.1363,21.9991,1656500.0],["2002-11-21",22.0339,23.0704,22.0339,23.0588,2555400.0],["2002-11-22",22.7982,23.1746,22.7577,23.0299,1824700.0],["2002-11-25",23.2152,23.2499,22.3987,22.9778,1534100.0],["2002-11-26",22.7751,22.8214,22.057,22.0628,1294200.0],["2002-11-27",22.1439,22.5724,22.1207,22.4276,2226200.0],["2002-11-29",22.4508,22.584,22.2134,22.4103,584000.0],["2002-12-02",23.5684,23.7364,22.7982,23.1804,1802800.0],["2002-12-03",22.8735,23.0878,22.6477,22.6708,1368500.0],["2002-12-04",22.6072,22.8619,22.1149,22.3524,1535000.0],["2002-12-05",22.5203,22.5261,21.4779,21.6227,1236000.0],["2002-12-06",21.7507,21.9427,21.2911,21.8031,1232900.0],["2002-12-09",21.7274,21.8147,20.9712,21.0352,1101100.0],["2002-12-10",21.3028,21.3609,20.913,21.2388,835900.0],["2002-12-11",21.2272,21.5529,21.0643,21.2737,873800.0],["2002-12-12",21.3493,21.5238,20.9421,21.1283,847900.0],["2002-12-13",21.041,21.1224,20.6978,20.8374,888300.0],["2002-12-16",20.8723,21.4366,20.7967,21.4307,1136700.0],["2002-12-17",21.4424,21.5936,21.1457,21.2446,963100.0],["2002-12-18",20.9479,21.0875,19.9823,20.0695,2303200.0],["2002-12-19",19.9648,20.5,19.8543,20.0637,1538000.0],["2002-12-20",20.0463,20.5524,19.5634,20.4884,2673700.0],["2002-12-23",20.4825,20.5931,20.2789,20.5349,1097300.0],["2002-12-24",20.4709,20.5931,20.3138,20.3604,620300.0],["2002-12-26",20.5582,20.977,20.3895,20.6396,976000.0],["2002-12-27",20.5931,20.6512,20.2499,20.2499,1129900.0],["2002-12-30",20.4884,20.5873,20.2149,20.4942,869700.0],["2002-12-31",20.3895,20.4535,20.1044,20.3895,1108100.0],["2003-01-02",20.5058,21.2388,20.2673,21.2155,1074900.0],["2003-01-03",21.2446,21.3551,20.9014,21.0934,1176600.0],["2003-01-06",21.1981,21.9136,21.1224,21.7798,1178100.0],["2003-01-07",21.7507,21.838,21.4482,21.5238,1141200.0],["2003-01-08",21.4715,21.5238,21.0236,21.1283,1080000.0],["2003-01-09",21.1224,21.5995,21.0701,21.4889,1215500.0],["2003-01-10",21.3144,21.6576,21.1457,21.4889,783500.0],["2003-01-13",21.5646,21.931,21.326,21.5006,719100.0],["2003-01-14",21.5238,21.8496,21.454,21.6285,1051600.0],["2003-01-15",21.5878,21.5936,21.1923,21.2853,842300.0],["2003-01-16",21.2562,21.6169,21.1399,21.2155,866000.0],["2003-01-17",20.9421,21.4308,20.9421,21.3493,775100.0],["2003-01-21",21.39,21.4366,20.8898,20.9537,867000.0],["2003-01-22",20.3022,20.6338,19.7903,19.959,3015300.0],["2003-01-23",19.9648,20.9537,19.9357,20.849,2047400.0],["2003-01-24",20.7967,20.849,20.244,20.2906,1484400.0],["2003-01-27",20.1568,20.6745,20.1044,20.244,1726900.0],["2003-01-28",20.3197,20.5756,20.2615,20.5,1109600.0],["2003-01-29",20.3197,20.6803,19.959,20.4825,1073800.0],["2003-01-30",20.5116,20.5116,19.7903,19.8019,1452300.0],["2003-01-31",19.1155,20.2848,19.0631,19.8136,2011400.0],["2003-02-03",19.7321,20.0055,19.703,19.8136,1302800.0],["2003-02-04",19.7845,19.8368,19.2551,19.4412,1187100.0],["2003-02-05",19.4529,19.767,19.162,19.2958,1065300.0],["2003-02-06",19.29,19.2958,18.8479,18.9352,1364400.0],["2003-02-07",19.1271,19.2842,18.7548,18.7665,1169900.0],["2003-02-10",18.7723,19.1213,18.7083,19.0864,857600.0],["2003-02-11",19.1155,19.2958,18.4407,18.6268,1447600.0],["2003-02-12",18.6268,18.8537,18.2778,18.3418,1402500.0],["2003-02-13",18.3243,18.5861,18.0335,18.3418,935900.0],["2003-02-14",18.2953,18.8421,18.1149,18.8304,895200.0],["2003-02-18",18.9061,19.2609,18.685,18.877,1067600.0],["2003-02-19",18.8479,18.8537,18.4756,18.5919,1014800.0],["2003-02-20",18.6676,18.6792,18.3243,18.4349,977400.0],["2003-02-21",18.5279,18.8479,18.2313,18.7257,1070900.0],["2003-02-24",18.5919,18.5978,18.1731,18.2313,1123400.0],["2003-02-25",18.1498,18.4465,17.8881,18.4349,1940900.0],["2003-02-26",18.4407,18.4465,18.0277,18.0917,1388200.0],["2003-02-27",18.2487,18.5338,18.016,18.4116,972200.0],["2003-02-28",18.6443,18.8188,18.4756,18.6268,1062000.0],["2003-03-03",18.8828,19.0922,18.336,18.3709,2259200.0],["2003-03-04",18.4698,18.4989,17.859,17.8706,1339300.0],["2003-03-05",17.859,18.0044,17.603,17.7252,2252300.0],["2003-03-06",17.6959,17.7837,17.3274,17.3859,2832200.0],["2003-03-07",17.1168,17.5906,17.0817,17.4444,2611500.0],["2003-03-10",17.4268,17.4268,16.6897,16.7599,1227000.0],["2003-03-11",16.678,17.0641,16.4382,16.5376,1425400.0],["2003-03-12",16.5025,16.6897,16.1691,16.6429,1969200.0],["2003-03-13",16.7892,17.6842,16.7833,17.6257,2632000.0],["2003-03-14",17.5497,17.8656,17.4327,17.6374,1894400.0],["2003-03-17",17.6199,18.5091,17.4151,18.5091,2433600.0],["2003-03-18",18.5734,18.9068,18.3628,18.8366,2375800.0],["2003-03-19",18.7898,19.1584,18.6494,19.1233,1964400.0],["2003-03-20",19.1233,19.4509,18.7021,19.3982,2481200.0],["2003-03-21",18.4857,19.0063,17.9475,18.55,3932100.0],["2003-03-24",18.2224,18.2458,17.9358,18.0411,1735200.0],["2003-03-25",18.0645,18.5383,17.965,18.4389,1889300.0],["2003-03-26",18.4038,18.5558,18.1405,18.3921,1939400.0],["2003-03-27",18.2634,18.3336,18.0352,18.2166,905100.0],["2003-03-28",18.1639,18.2926,18.0469,18.1405,571600.0],["2003-03-31",17.9241,18.0177,17.7778,17.8129,1067200.0],["2003-04-01",17.7895,18.24,17.6784,18.0352,1582700.0],["2003-04-02",18.3979,18.7196,18.3218,18.5851,815000.0],["2003-04-03",18.6729,18.8015,18.2809,18.3511,1027800.0],["2003-04-04",18.392,18.6026,18.3101,18.4973,1065200.0],["2003-04-07",19.1467,19.6907,19.094,19.2988,2361700.0],["2003-04-08",19.2754,19.4041,19.0414,19.2988,1633000.0],["2003-04-09",19.3046,19.4216,18.7138,18.7781,1051600.0],["2003-04-10",18.8074,19.0472,18.7196,18.977,770800.0],["2003-04-11",19.0121,19.2344,18.7781,18.8366,765000.0],["2003-04-14",18.8776,19.2812,18.7372,19.2637,1519200.0],["2003-04-15",18.9887,19.9013,18.5968,19.8077,3012300.0],["2003-04-16",19.9598,20.1119,19.5386,19.6088,2073600.0],["2003-04-17",19.2344,20.0417,19.1759,19.7258,1915700.0],["2003-04-21",19.8253,19.913,19.6381,19.8487,1381200.0],["2003-04-22",19.7668,20.5741,19.5386,20.5565,1760600.0],["2003-04-23",20.498,20.773,20.3401,20.615,1694200.0],["2003-04-24",20.4922,20.5565,20.1763,20.3459,1171900.0],["2003-04-25",20.0593,20.4161,20.0417,20.0768,787000.0],["2003-04-28",20.0885,20.6794,20.0651,20.5331,932200.0],["2003-04-29",20.6384,20.6735,20.2699,20.5097,1060900.0],["2003-04-30",20.4746,20.6911,20.1821,20.5448,1090500.0],["2003-05-01",20.5214,20.5741,20.0008,20.3752,900700.0],["2003-05-02",20.5039,21.0538,20.2348,20.9777,917400.0],["2003-05-05",20.9602,21.2059,20.7671,20.9017,1162900.0],["2003-05-06",20.9426,21.2117,20.8081,21.1415,861100.0],["2003-05-07",21.1006,21.2351,20.8607,21.0421,733000.0],["2003-05-08",20.8373,20.8958,20.4688,20.5858,986700.0],["2003-05-09",20.615,20.773,20.4629,20.773,641500.0],["2003-05-12",20.5799,21.2176,20.3869,21.0889,1317300.0],["2003-05-13",21.0771,21.5627,21.0069,21.3755,1067200.0],["2003-05-14",21.4398,21.5451,21.1181,21.3813,1337600.0],["2003-05-15",21.3404,21.627,21.1941,21.6095,733200.0],["2003-05-16",21.5861,21.8201,21.4106,21.5744,808800.0],["2003-05-19",21.4691,21.4808,20.8022,20.8315,1413500.0],["2003-05-20",20.8256,21.2468,20.6209,20.8607,720500.0],["2003-05-21",20.8782,21.0011,20.6677,20.9952,928900.0],["2003-05-22",21.0537,21.0596,20.7671,20.849,1055700.0],["2003-05-23",20.8256,21.0304,20.8022,20.9777,733100.0],["2003-05-27",20.9192,21.5042,20.7671,21.4223,755300.0],["2003-05-28",21.4398,21.902,21.4398,21.7616,1249900.0],["2003-05-29",21.7733,22.0073,21.6972,21.7323,885200.0],["2003-05-30",21.9488,22.6157,21.9195,22.3232,1075300.0],["2003-06-02",22.37,23.0193,22.3407,22.9199,1547700.0],["2003-06-03",22.8965,23.0661,22.7385,22.9667,866700.0],["2003-06-04",22.8614,23.4873,22.8438,23.4054,920800.0],["2003-06-05",23.2182,23.5867,23.1012,23.5458,1224300.0],["2003-06-06",23.6457,23.9688,23.3226,23.5223,1040100.0],["2003-06-09",23.2109,23.4342,22.2181,22.3239,1864000.0],["2003-06-10",22.3591,22.7586,22.3591,22.6822,953800.0],["2003-06-11",22.6881,23.1404,22.5001,23.1404,748200.0],["2003-06-12",23.211,23.3754,22.8115,23.2227,774100.0],["2003-06-13",23.2403,23.3754,22.741,22.882,956800.0],["2003-06-16",22.9525,23.7632,22.9113,23.7514,1360100.0],["2003-06-17",23.7397,24.004,23.4107,23.8689,1134200.0],["2003-06-18",23.7279,23.91,23.4694,23.8924,1053100.0],["2003-06-19",23.7279,23.863,22.9407,22.9877,1216100.0],["2003-06-20",23.0876,23.4401,22.9407,23.1639,986700.0],["2003-06-23",23.0288,23.4518,22.6,22.7233,1161800.0],["2003-06-24",22.9818,23.7573,22.976,23.5164,2594200.0],["2003-06-25",23.6222,24.3741,23.5047,23.8983,1964800.0],["2003-06-26",23.9512,24.2684,23.7984,24.2625,1187000.0],["2003-06-27",24.2919,24.5034,24.145,24.2625,1257200.0],["2003-06-30",24.2684,24.8382,24.239,24.4388,1617700.0],["2003-07-01",24.3213,24.3976,23.9335,24.2038,1795400.0],["2003-07-02",24.2684,24.3506,24.098,24.192,1464300.0],["2003-07-03",24.0628,24.6326,23.8983,24.2919,654700.0],["2003-07-07",24.4681,25.1672,24.4153,24.9499,792100.0],["2003-07-08",24.9851,25.3846,24.7031,25.3493,1179500.0],["2003-07-09",25.2025,25.3846,24.9381,25.1907,1261500.0],["2003-07-10",25.2025,25.2436,24.6326,24.8676,1597000.0],["2003-07-11",24.7854,25.3082,24.7795,24.8911,959400.0],["2003-07-14",25.2318,25.9368,25.1907,25.6489,1097500.0],["2003-07-15",25.8193,26.2482,25.5961,25.6783,1409600.0],["2003-07-16",25.9016,25.9956,25.3317,25.5315,1315700.0],["2003-07-17",25.2965,25.4668,24.85,24.9792,1352900.0],["2003-07-18",24.8265,25.3435,24.7971,25.3317,1058800.0],["2003-07-21",25.2495,25.367,25.0262,25.2084,1014000.0],["2003-07-22",25.179,25.8663,25.1731,25.7077,1677200.0],["2003-07-23",25.7606,25.7899,25.32,25.4962,1084200.0],["2003-07-24",25.6137,25.8546,25.3905,25.4081,1320000.0],["2003-07-25",25.4198,25.8369,25.038,25.8017,1714500.0],["2003-07-28",25.7899,25.8663,25.4257,25.6724,1159900.0],["2003-07-29",25.7077,25.8604,25.2906,25.4903,1236700.0],["2003-07-30",25.461,26.1072,25.4375,25.5138,1607600.0],["2003-07-31",25.8722,26.2247,25.6137,25.7136,1282400.0],["2003-08-01",25.6959,25.7312,25.0262,25.1085,1318400.0],["2003-08-04",24.9792,25.1731,24.4446,25.0732,1277000.0],["2003-08-05",25.0556,25.1378,24.4975,24.4975,1306200.0],["2003-08-06",24.3624,25.0204,24.3389,24.756,1419100.0],["2003-08-07",24.7325,25.132,24.5269,25.0791,1169600.0],["2003-08-08",25.2142,25.2612,24.8441,25.0145,792800.0],["2003-08-11",25.1437,25.2495,24.7912,25.0321,611100.0],["2003-08-12",25.0086,25.4081,25.0086,25.4081,857800.0],["2003-08-13",25.1555,25.3905,24.9616,25.2084,992400.0],["2003-08-14",25.2142,25.6196,24.9792,25.5667,792800.0],["2003-08-15",25.5373,25.5667,24.8324,25.2906,505600.0],["2003-08-18",25.2671,25.5608,25.2025,25.5079,825800.0],["2003-08-19",25.4727,25.7782,25.367,25.6254,658900.0],["2003-08-20",25.5138,25.8017,25.4374,25.6196,854400.0],["2003-08-21",25.6196,25.7606,25.2201,25.4903,1229900.0],["2003-08-22",25.6078,25.7312,24.9969,25.0204,1253400.0],["2003-08-25",24.9675,25.0438,24.7149,24.8735,1212200.0],["2003-08-26",24.7266,25.1085,24.5327,24.9851,1342500.0],["2003-08-27",24.9323,25.038,24.6679,24.8089,1401200.0],["2003-08-28",24.7854,24.8265,24.4035,24.7619,1069600.0],["2003-08-29",24.6679,24.8382,24.4681,24.8147,713700.0],["2003-09-02",24.7971,25.5373,24.474,25.3552,1328600.0],["2003-09-03",25.4081,25.6842,25.2083,25.4257,1111200.0],["2003-09-04",25.3846,25.4962,25.3023,25.3963,927300.0],["2003-09-05",25.3728,25.5138,24.9734,25.085,1015900.0],["2003-09-08",25.197,25.3622,25.1558,25.2088,1441600.0],["2003-09-09",25.2029,25.2737,24.9493,25.144,1115000.0],["2003-09-10",25.0791,25.1381,24.4362,24.5246,863300.0],["2003-09-11",24.5247,24.7547,24.5011,24.56,1022700.0],["2003-09-12",24.5718,24.6485,24.3595,24.5541,882200.0],["2003-09-15",24.5365,24.5424,24.3064,24.4362,989100.0],["2003-09-16",24.3595,24.8137,24.3536,24.7252,939700.0],["2003-09-17",24.678,24.9965,24.6485,24.9021,584800.0],["2003-09-18",24.7311,25.9874,24.7311,25.8399,1070300.0],["2003-09-19",25.9402,25.9933,25.6571,25.9225,728700.0],["2003-09-22",25.7456,25.7633,25.4566,25.7338,1072200.0],["2003-09-23",25.5686,25.8989,25.433,25.8989,667400.0],["2003-09-24",25.9107,25.9992,25.3327,25.4035,1291500.0],["2003-09-25",25.2147,25.492,24.9493,25.0142,1067600.0],["2003-09-26",24.9198,24.9788,24.6544,24.678,1099300.0],["2003-09-29",24.7252,25.2914,24.6898,25.2619,933000.0],["2003-09-30",25.2324,25.2324,24.7134,24.9788,734000.0],["2003-10-01",25.026,25.6807,24.9434,25.6748,830600.0],["2003-10-02",25.4743,25.4802,25.0083,25.3445,1734000.0],["2003-10-03",25.7928,26.2115,25.5097,25.7161,1477000.0],["2003-10-06",26.1525,26.7542,25.952,26.6126,1666300.0],["2003-10-07",26.6893,26.8367,26.2823,26.8131,1478700.0],["2003-10-08",26.878,26.996,26.6657,26.7542,1006000.0],["2003-10-09",26.9311,27.4148,26.9134,27.0786,1109700.0],["2003-10-10",27.055,27.1611,26.8308,26.9842,568700.0],["2003-10-13",27.0137,27.633,26.9547,27.6212,488300.0],["2003-10-14",27.4324,28.2877,27.3971,28.152,1798800.0],["2003-10-15",28.4293,28.7537,28.0105,28.3231,1371100.0],["2003-10-16",28.3172,28.4587,28.0518,28.1815,694600.0],["2003-10-17",27.9574,28.1049,27.3617,27.5799,1556500.0],["2003-10-20",27.6212,27.8394,27.462,27.692,749400.0],["2003-10-21",27.7156,27.8276,27.5091,27.6271,1088600.0],["2003-10-22",27.5386,27.5386,26.937,26.9901,919200.0],["2003-10-23",26.8544,27.1021,26.6303,26.9252,945400.0],["2003-10-24",26.8072,27.0373,26.5713,27.0078,846400.0],["2003-10-27",27.1847,27.515,27.055,27.1965,803100.0],["2003-10-28",27.2083,27.4855,27.1611,27.4265,1109000.0],["2003-10-29",27.3381,27.4325,27.1611,27.3027,801600.0],["2003-10-30",27.5032,27.6566,27.226,27.3676,631900.0],["2003-10-31",27.403,27.5445,27.285,27.4265,509200.0],["2003-11-03",27.4501,27.7745,27.2142,27.7097,717200.0],["2003-11-04",27.6625,27.7215,27.4266,27.5032,536300.0],["2003-11-05",27.4089,27.4561,26.9842,27.1729,1262700.0],["2003-11-06",27.1611,27.6684,27.0255,27.6507,708800.0],["2003-11-07",27.7215,28.1756,27.7097,27.7392,1120500.0],["2003-11-10",27.981,28.0164,27.3617,27.6212,696100.0],["2003-11-11",27.6212,27.6566,27.4207,27.5681,464800.0],["2003-11-12",27.4973,27.7627,27.4265,27.7451,463900.0],["2003-11-13",27.6684,27.751,27.456,27.574,587900.0],["2003-11-14",27.692,27.6979,26.7483,26.7955,1191400.0],["2003-11-17",26.6716,26.7542,26.3826,26.5949,1029100.0],["2003-11-18",26.6303,26.7188,26.1702,26.1702,1224900.0],["2003-11-19",26.2764,26.4416,26.1467,26.3944,931700.0],["2003-11-20",26.4121,26.4298,25.9933,26.011,845700.0],["2003-11-21",26.1643,26.3059,26.011,26.2292,752000.0],["2003-11-24",26.2233,26.707,26.1584,26.4828,826000.0],["2003-11-25",26.4534,26.5418,26.2587,26.3649,942000.0],["2003-11-26",26.53,26.6008,26.3177,26.53,776800.0],["2003-11-28",26.5241,26.6598,26.4298,26.477,300900.0],["2003-12-01",26.5654,26.8367,26.5123,26.7424,826100.0],["2003-12-02",26.7424,27.1493,26.6893,27.0314,1287900.0],["2003-12-03",27.0019,27.397,26.8839,26.9665,643300.0],["2003-12-04",26.9252,26.9547,26.6244,26.7778,765400.0],["2003-12-05",26.5713,26.7306,26.4357,26.477,639500.0],["2003-12-08",26.477,27.0397,26.4177,26.8975,949100.0],["2003-12-09",27.0693,27.1226,26.702,26.7139,1355200.0],["2003-12-10",26.7198,26.9923,26.6013,26.6665,880100.0],["2003-12-11",26.7139,26.9923,26.6902,26.8442,852900.0],["2003-12-12",26.7731,26.862,26.5836,26.6428,576400.0],["2003-12-15",26.8679,26.9212,26.3526,26.4829,858700.0],["2003-12-16",26.4118,26.7731,26.3526,26.7198,448600.0],["2003-12-17",26.631,26.6606,26.1334,26.24,1044000.0],["2003-12-18",26.2163,26.548,26.0979,26.4829,1394200.0],["2003-12-19",26.4236,26.8501,26.3644,26.5539,883100.0],["2003-12-22",26.4769,26.8323,26.317,26.7553,1076000.0],["2003-12-23",26.8501,27.1107,26.7139,26.9864,730800.0],["2003-12-24",26.939,26.9449,26.7968,26.8264,233500.0],["2003-12-26",26.8264,26.9923,26.7435,26.9627,242100.0],["2003-12-29",26.9212,26.9982,26.7494,26.9982,881400.0],["2003-12-30",26.9034,27.3891,26.9034,27.2114,819400.0],["2003-12-31",27.247,27.5076,27.1048,27.4128,769700.0],["2004-01-02",27.5372,27.6912,27.2233,27.3536,950400.0],["2004-01-05",27.3121,28.0466,27.2766,27.9637,1460000.0],["2004-01-06",28.1769,28.2362,27.9104,28.2362,805100.0],["2004-01-07",28.6804,28.7159,28.2006,28.6093,1933700.0],["2004-01-08",28.4435,28.6863,28.4079,28.4968,955700.0],["2004-01-09",28.5678,29.2727,28.4968,28.9055,1845400.0],["2004-01-12",28.9766,29.0832,28.6863,28.8877,1082800.0],["2004-01-13",29.0299,29.0299,28.2895,28.556,1117500.0],["2004-01-14",28.5856,28.8225,28.5323,28.7811,1326100.0],["2004-01-15",28.8581,30.4159,28.8403,29.7821,2859500.0],["2004-01-16",30.0605,30.2441,29.6518,29.8414,1344400.0],["2004-01-20",29.8591,30.2678,29.5215,29.5511,1948900.0],["2004-01-21",29.326,30.1197,28.9233,30.0664,1795600.0],["2004-01-22",30.1671,30.2738,29.8236,30.0072,1133100.0],["2004-01-23",29.8236,29.9243,29.1957,29.3853,1503300.0],["2004-01-26",29.1661,29.4504,29.1128,29.4149,1006400.0],["2004-01-27",29.4623,29.5215,28.7811,28.8463,869800.0],["2004-01-28",28.7041,28.8996,27.9637,28.1236,1113800.0],["2004-01-29",28.0466,28.2776,27.8215,28.2125,1211500.0],["2004-01-30",28.1059,28.3013,27.8512,28.1118,1192800.0],["2004-02-02",28.0585,28.5086,27.8808,28.3072,1247100.0],["2004-02-03",28.1769,28.2539,27.9282,28.0348,624100.0],["2004-02-04",27.9341,28.0229,27.4424,27.6261,887200.0],["2004-02-05",27.5668,27.8037,27.395,27.7149,629100.0],["2004-02-06",27.786,28.4257,27.7149,28.3428,747600.0],["2004-02-09",28.3132,28.3665,28.1177,28.2243,606900.0],["2004-02-10",28.1414,28.3605,28.0585,28.2125,555600.0],["2004-02-11",28.2184,28.6745,28.0762,28.6449,654800.0],["2004-02-12",28.6389,28.6449,28.3072,28.5738,750000.0],["2004-02-13",28.5205,29.0121,28.5205,29.0062,1295000.0],["2004-02-17",29.0713,29.2194,28.9706,29.0476,654000.0],["2004-02-18",29.0773,29.1779,28.7515,28.8699,799000.0],["2004-02-19",28.9884,29.0654,28.71,28.9055,951100.0],["2004-02-20",29.1543,29.172,28.5205,28.8344,1047000.0],["2004-02-23",28.7693,28.8166,28.556,28.6034,1065800.0],["2004-02-24",28.6093,28.8581,28.5441,28.7455,1309500.0],["2004-02-25",28.7515,29.4682,28.7278,29.3201,1656600.0],["2004-02-26",29.2846,29.563,29.1128,29.332,810400.0],["2004-02-27",29.4919,29.5807,29.1839,29.409,832300.0],["2004-03-01",29.4682,29.557,29.2194,29.3616,600700.0],["2004-03-02",29.3853,29.5156,29.1365,29.249,548800.0],["2004-03-03",29.2727,29.4267,29.1957,29.3853,532800.0],["2004-03-04",29.2135,29.4386,29.1306,29.2431,670500.0],["2004-03-05",29.2905,29.7644,29.2313,29.6459,1029000.0],["2004-03-08",29.7291,29.854,29.3902,29.4497,567500.0],["2004-03-09",29.3129,29.3664,28.7183,28.7897,799500.0],["2004-03-10",28.6886,28.9562,28.1594,28.2962,710400.0],["2004-03-11",28.1832,28.2546,27.4816,27.4876,867800.0],["2004-03-12",27.5589,28.2367,27.5054,28.1416,766400.0],["2004-03-15",27.9989,28.0286,27.3032,27.3746,716800.0],["2004-03-16",27.6362,28.2189,27.6184,28.0048,1111900.0],["2004-03-17",28.1594,28.6945,28.0643,28.5519,633300.0],["2004-03-18",28.4627,28.4865,27.9394,28.1594,922300.0],["2004-03-19",28.1951,28.3021,27.8621,27.8681,877800.0],["2004-03-22",27.5054,27.767,27.0773,27.3032,907400.0],["2004-03-23",27.3984,27.44,27.0713,27.1308,836300.0],["2004-03-24",27.1427,27.2616,26.8692,26.8811,828000.0],["2004-03-25",26.9286,27.4459,26.8811,27.2854,938400.0],["2004-03-26",27.2081,27.3805,27.0059,27.1605,1466400.0],["2004-03-29",27.1546,27.4043,27.0,27.3032,1430800.0],["2004-03-30",27.3151,27.5411,27.1427,27.4459,887700.0],["2004-03-31",27.6659,27.8562,27.4162,27.7016,1148600.0],["2004-04-01",27.5708,28.0346,27.5351,27.9037,763100.0],["2004-04-02",28.1297,28.2129,27.66,27.7313,1575700.0],["2004-04-05",27.6421,28.094,27.6421,28.0881,1134900.0],["2004-04-06",28.0465,28.5281,27.9394,28.4091,1226400.0],["2004-04-07",28.4746,28.6232,28.1416,28.1773,847000.0],["2004-04-08",28.2129,28.2962,27.7432,27.8502,1181700.0],["2004-04-12",27.8859,28.2189,27.8086,28.0643,528800.0],["2004-04-13",28.2962,28.3616,27.327,27.4519,1244700.0],["2004-04-14",27.3449,27.3508,26.0606,26.1676,2332700.0],["2004-04-15",26.0725,26.6968,25.7098,26.0368,1395700.0],["2004-04-16",26.1022,26.56,25.9892,26.56,1075900.0],["2004-04-19",26.4887,26.5481,26.1022,26.2984,1592300.0],["2004-04-20",26.34,26.8513,26.0487,26.1319,1941500.0],["2004-04-21",26.1795,26.5422,25.9416,26.1498,1283300.0],["2004-04-22",26.2746,26.78,25.8643,26.6789,1407700.0],["2004-04-23",26.5778,26.6908,26.2627,26.6076,879400.0],["2004-04-26",26.6016,26.8692,25.9892,26.1319,2019400.0],["2004-04-27",26.1616,26.4827,26.0665,26.2508,1080500.0],["2004-04-28",26.3995,26.4054,25.3114,25.3233,1720800.0],["2004-04-29",25.3589,25.5968,24.9606,25.1449,1919200.0],["2004-04-30",25.1984,25.3946,24.9784,25.0973,1359800.0],["2004-05-03",25.0617,25.3471,25.026,25.1627,1291600.0],["2004-05-04",25.1271,25.573,25.0617,25.4838,1373300.0],["2004-05-05",25.5076,25.9833,25.4125,25.7395,1113000.0],["2004-05-06",25.6503,25.6503,25.1627,25.4243,723500.0],["2004-05-07",25.24,25.353,24.1757,24.2828,1903800.0],["2004-05-10",24.14,24.2114,23.6525,23.9914,1631100.0],["2004-05-11",24.0449,24.3422,23.7417,24.0449,1476200.0],["2004-05-12",24.0509,24.2887,23.5752,24.2828,1494800.0],["2004-05-13",24.1876,24.9546,24.0211,24.2709,1196600.0],["2004-05-14",24.2352,24.5444,24.0746,24.1103,1011100.0],["2004-05-17",24.0509,24.0984,23.593,23.9082,1062600.0],["2004-05-18",24.0628,24.6454,23.9914,24.2946,1278600.0],["2004-05-19",24.3065,24.919,24.2887,24.4076,1383200.0],["2004-05-20",24.3303,24.5622,24.2768,24.4373,780700.0],["2004-05-21",24.5682,24.8595,24.4492,24.6514,928100.0],["2004-05-24",24.7049,25.02,24.6514,24.9487,1111500.0],["2004-05-25",24.8773,25.5373,24.7822,25.5373,1237700.0],["2004-05-26",25.359,25.8406,25.3292,25.6265,880600.0],["2004-05-27",25.8941,25.9298,25.5136,25.7098,765100.0],["2004-05-28",25.7514,25.7692,25.46,25.5373,669600.0],["2004-06-01",25.5671,25.6265,25.24,25.6146,739000.0],["2004-06-02",25.5492,25.7276,25.3114,25.7098,978200.0],["2004-06-03",25.573,25.6741,25.3946,25.4481,846000.0],["2004-06-04",25.7216,25.8822,25.5314,25.7216,640000.0],["2004-06-07",25.8525,26.1438,25.793,26.0784,785200.0],["2004-06-08",26.0485,26.2755,25.9351,26.2755,643500.0],["2004-06-09",26.2695,26.2695,25.7261,25.7858,635500.0],["2004-06-10",26.1381,26.2755,25.5708,25.5947,1101600.0],["2004-06-14",25.5589,25.5589,25.1468,25.2424,778200.0],["2004-06-15",25.4454,25.8037,25.2841,25.308,1672600.0],["2004-06-16",25.3917,25.4812,25.1767,25.3021,464500.0],["2004-06-17",25.4991,25.5409,24.3944,24.6153,3678500.0],["2004-06-18",24.8542,24.9199,24.4899,24.6452,1350000.0],["2004-06-21",24.6691,24.7407,24.4183,24.4183,1521700.0],["2004-06-22",24.4481,24.7945,24.3466,24.675,1082200.0],["2004-06-23",24.6512,24.9736,24.4302,24.9736,1089600.0],["2004-06-24",25.0154,25.2543,24.9258,25.2065,1182600.0],["2004-06-25",25.2722,25.6843,25.2603,25.4334,1765300.0],["2004-06-28",25.5887,25.6962,25.1946,25.2662,946100.0],["2004-06-29",25.3797,25.4036,25.0154,25.111,797600.0],["2004-06-30",25.2543,25.3439,24.9497,25.2483,996500.0],["2004-07-01",25.2304,25.5111,24.7825,24.8542,854400.0],["2004-07-02",24.687,25.2006,24.681,25.0811,696600.0],["2004-07-06",24.9736,24.9736,24.6452,24.675,699600.0],["2004-07-07",24.6631,24.9736,24.6512,24.7885,950100.0],["2004-07-08",24.5735,24.9617,24.5556,24.6571,1055700.0],["2004-07-09",24.6392,24.7527,24.4123,24.472,958900.0],["2004-07-12",24.8721,24.9259,24.3406,24.5437,1349100.0],["2004-07-13",24.472,24.5138,23.8928,24.1436,2663800.0],["2004-07-14",24.0361,24.2033,23.6479,23.6957,1664000.0],["2004-07-15",23.7375,23.9166,23.5763,23.5942,962100.0],["2004-07-16",23.636,23.8569,23.4628,23.5643,1210100.0],["2004-07-19",23.6778,23.9644,23.5643,23.8868,950100.0],["2004-07-20",23.833,24.3227,23.6837,24.3048,1379300.0],["2004-07-21",25.0751,25.308,23.8927,23.9644,2103500.0],["2004-07-22",24.1376,24.2391,23.5285,23.8987,1063300.0],["2004-07-23",23.8569,24.1197,23.5583,23.5703,860800.0],["2004-07-26",23.5882,23.618,23.3195,23.4449,1053200.0],["2004-07-27",23.3493,23.7494,23.2657,23.6957,846400.0],["2004-07-28",23.6897,23.7196,22.9313,23.4926,1365100.0],["2004-07-29",23.5882,24.0719,23.4927,23.9346,1117000.0],["2004-07-30",23.9465,24.1615,23.8808,23.9764,893100.0],["2004-08-02",24.0241,24.3346,23.7255,24.3227,1202200.0],["2004-08-03",24.2331,24.4242,24.054,24.1854,1250100.0],["2004-08-04",24.0779,24.1913,23.8689,23.9883,977000.0],["2004-08-05",23.9047,24.1316,23.6897,23.7435,620700.0],["2004-08-06",23.5703,23.8629,23.4688,23.5822,1428500.0],["2004-08-09",23.5165,23.7733,23.4986,23.63,977700.0],["2004-08-10",23.7793,24.0241,23.6001,23.9943,1034800.0],["2004-08-11",23.8271,24.0898,23.7076,24.0361,665600.0],["2004-08-12",23.9346,24.1197,23.7614,23.7733,969300.0],["2004-08-13",23.7435,23.9644,23.5822,23.7076,1010100.0],["2004-08-16",23.7614,24.4183,23.7076,24.4183,1148000.0],["2004-08-17",24.3287,24.693,24.2511,24.6452,918200.0],["2004-08-18",24.5437,25.1946,24.4481,25.1886,1197500.0],["2004-08-19",25.0751,25.111,24.8422,25.0095,866900.0],["2004-08-20",25.0692,25.3737,24.89,25.314,928500.0],["2004-08-23",25.308,25.5051,25.1647,25.4394,859900.0],["2004-08-24",25.5051,25.5648,25.3379,25.4633,871100.0],["2004-08-25",25.4991,25.738,25.3917,25.6962,980600.0],["2004-08-26",25.7082,25.9231,25.5589,25.7559,617300.0],["2004-08-27",25.8216,25.8216,25.6246,25.6783,438200.0],["2004-08-30",25.32,25.744,25.32,25.541,616700.0],["2004-08-31",25.6365,25.7141,25.4215,25.7081,638400.0],["2004-09-01",25.7022,25.8037,25.314,25.523,822200.0],["2004-09-02",25.5887,25.6902,25.2483,25.6066,775300.0],["2004-09-03",25.6365,25.6484,25.3678,25.5051,535200.0],["2004-09-07",25.6425,25.8873,25.4932,25.8216,858600.0],["2004-09-08",25.8996,25.9656,25.4617,25.4917,730600.0],["2004-09-09",25.5217,25.6357,25.2878,25.4977,504900.0],["2004-09-10",25.4677,25.5817,25.2878,25.5517,382600.0],["2004-09-13",25.5217,25.5997,25.3418,25.5217,703400.0],["2004-09-14",25.2038,25.5097,25.0539,25.2578,751400.0],["2004-09-15",25.2638,25.3298,24.9519,25.1198,685900.0],["2004-09-16",25.0539,25.2218,24.9759,25.0899,729000.0],["2004-09-17",25.3118,25.4017,25.1258,25.3957,805700.0],["2004-09-20",25.3897,25.4317,24.9879,25.1498,773000.0],["2004-09-21",25.1498,25.5157,25.0719,25.4857,1004800.0],["2004-09-22",25.3418,25.3898,25.1198,25.2278,816200.0],["2004-09-23",24.9399,25.1618,24.61,24.61,1092000.0],["2004-09-24",24.592,24.658,24.4541,24.502,1070900.0],["2004-09-27",24.3521,24.4061,24.1242,24.1781,804700.0],["2004-09-28",24.1122,24.3281,23.9982,24.2921,706200.0],["2004-09-29",24.1182,24.4361,24.0282,24.4361,938600.0],["2004-09-30",24.4541,24.574,24.3161,24.4721,1637100.0],["2004-10-01",24.586,24.7659,24.4001,24.7659,1129600.0],["2004-10-04",24.8859,24.8919,24.532,24.616,1092600.0],["2004-10-05",24.652,24.712,24.3761,24.586,646100.0],["2004-10-06",24.652,24.9699,24.592,24.9699,1154100.0],["2004-10-07",24.8919,24.9759,24.73,24.7959,611500.0],["2004-10-08",24.664,24.8319,24.592,24.64,1020500.0],["2004-10-11",24.61,24.7899,24.526,24.538,556900.0],["2004-10-12",23.7103,24.1781,23.1225,23.9562,4233300.0],["2004-10-13",24.3641,24.4121,23.6263,23.8243,1487000.0],["2004-10-14",23.7223,23.8363,23.2245,23.3144,1410000.0],["2004-10-15",23.3924,23.5243,23.2364,23.3684,2068900.0],["2004-10-18",23.3084,23.4944,23.3084,23.4224,1855600.0],["2004-10-19",23.4644,23.6383,23.2724,23.3744,1913000.0],["2004-10-20",23.2664,23.7943,23.2185,23.5903,2130900.0],["2004-10-21",23.7403,24.0462,23.6323,23.8243,2186600.0],["2004-10-22",23.8782,24.0222,23.6683,23.7883,2059800.0],["2004-10-25",23.6563,23.8363,23.5423,23.7463,1027200.0],["2004-10-26",23.7463,24.3041,23.6383,24.3041,1057800.0],["2004-10-27",24.2681,25.0479,24.2021,25.0119,1479800.0],["2004-10-28",24.9339,25.3298,24.8679,25.1858,1039700.0],["2004-10-29",25.2338,25.5217,25.1378,25.5157,1495200.0],["2004-11-01",25.4977,25.6417,25.4317,25.6357,1147200.0],["2004-11-02",25.2038,25.9656,25.1978,25.7856,1355600.0],["2004-11-03",26.2055,26.4274,25.9596,26.3674,1713200.0],["2004-11-04",26.3614,26.9672,26.1995,26.9612,1484700.0],["2004-11-05",27.0272,27.765,27.0032,27.567,2585400.0],["2004-11-08",27.561,27.561,27.1892,27.2611,1471900.0],["2004-11-09",27.2731,27.2731,26.9193,27.0992,2836200.0],["2004-11-10",27.0872,27.1472,26.9253,27.0392,1574800.0],["2004-11-11",27.1052,27.4831,27.0452,27.4831,782400.0],["2004-11-12",27.5131,27.717,27.2132,27.717,1254600.0],["2004-11-15",27.669,27.783,27.573,27.711,1168100.0],["2004-11-16",27.609,27.8729,27.543,27.639,1012400.0],["2004-11-17",27.615,27.9629,27.615,27.699,834900.0],["2004-11-18",27.669,27.813,27.531,27.711,850200.0],["2004-11-19",27.765,27.765,27.2012,27.2012,1106300.0],["2004-11-22",26.8773,27.657,26.8473,27.657,1025200.0],["2004-11-23",27.609,27.8909,27.4711,27.861,1495700.0],["2004-11-24",27.9149,28.3108,27.819,28.1009,1176600.0],["2004-11-26",28.1309,28.2568,28.0409,28.1909,399600.0],["2004-11-29",28.2928,28.3168,27.9809,28.1968,1160400.0],["2004-11-30",28.1669,28.2268,27.9629,28.2148,1280700.0],["2004-12-01",28.2268,28.6947,28.1789,28.6947,1436100.0],["2004-12-02",28.6347,29.0546,28.5807,28.7966,1149700.0],["2004-12-03",28.7067,28.7966,28.4308,28.7547,1097700.0],["2004-12-06",28.7007,28.8146,28.4847,28.7007,875300.0],["2004-12-07",28.6527,28.8866,28.5327,28.5687,1039100.0],["2004-12-08",28.8157,28.8218,28.5265,28.7796,692000.0],["2004-12-09",28.5868,28.7495,28.3338,28.4964,936400.0],["2004-12-10",28.5145,29.1049,28.4482,28.9603,1252500.0],["2004-12-13",29.0627,29.2856,28.9483,29.1772,1010600.0],["2004-12-14",29.1591,29.3881,28.9302,29.2555,986000.0],["2004-12-15",29.1471,29.623,29.123,29.623,1131400.0],["2004-12-16",29.5447,29.6772,29.3218,29.6712,1238100.0],["2004-12-17",29.2856,29.6471,29.0868,29.129,1785500.0],["2004-12-20",29.2194,29.4784,28.9001,28.9965,738500.0],["2004-12-21",29.0386,29.5809,28.9784,29.5447,777800.0],["2004-12-22",29.5809,29.7014,29.3158,29.4242,771700.0],["2004-12-23",29.382,29.7797,29.382,29.4845,496600.0],["2004-12-27",29.4423,29.5869,29.2194,29.3941,627200.0],["2004-12-28",29.3579,29.5266,29.2796,29.376,946200.0],["2004-12-29",29.3399,29.6411,29.3278,29.376,800600.0],["2004-12-30",29.3158,29.4905,29.3097,29.3459,456300.0],["2004-12-31",29.3579,29.5809,29.2555,29.2676,526800.0],["2005-01-03",29.3579,29.5507,28.5627,28.5747,1472700.0],["2005-01-04",28.6651,28.7976,28.2012,28.3277,1318100.0],["2005-01-05",28.2976,28.5506,28.2193,28.2193,905100.0],["2005-01-06",28.2253,28.7193,28.2072,28.5506,843500.0],["2005-01-07",28.147,28.4663,28.0385,28.0928,975200.0],["2005-01-10",27.9482,28.2554,27.894,27.9903,1178800.0],["2005-01-11",28.0024,28.0145,27.5927,27.7132,1099200.0],["2005-01-12",27.7434,27.7855,27.2011,27.6229,966900.0],["2005-01-13",27.4542,27.6349,27.412,27.4542,1043400.0],["2005-01-14",27.4963,27.7855,27.4602,27.7494,1273200.0],["2005-01-18",27.5686,28.3398,27.3397,28.3398,1074600.0],["2005-01-19",28.3097,28.3338,27.5385,27.653,1540700.0],["2005-01-20",27.5927,27.6952,26.912,26.9602,1345200.0],["2005-01-21",26.9601,26.9722,26.5264,26.683,1209700.0],["2005-01-24",26.9361,26.9481,26.4119,26.6168,1024600.0],["2005-01-25",26.6107,27.0806,26.424,26.4722,709500.0],["2005-01-26",26.5204,26.5625,26.2553,26.5445,1028500.0],["2005-01-27",26.448,26.5083,26.2071,26.2613,1521000.0],["2005-01-28",26.2131,26.4059,25.9661,26.0806,1205900.0],["2005-01-31",26.2071,26.43,26.1709,26.2914,931100.0],["2005-02-01",26.3999,26.6649,26.2131,26.5384,1059000.0],["2005-02-02",26.4601,26.5143,26.1227,26.3095,1055300.0],["2005-02-03",26.195,26.3095,26.0504,26.201,1014000.0],["2005-02-04",26.2553,26.7433,26.1468,26.7071,1752100.0],["2005-02-07",26.5987,26.7734,26.5444,26.689,1273300.0],["2005-02-08",26.4782,26.9119,26.4481,26.8457,1036500.0],["2005-02-09",26.8397,26.9059,26.3456,26.4782,781000.0],["2005-02-10",26.4782,26.8758,26.4782,26.7011,930700.0],["2005-02-11",26.7674,27.0806,26.6348,27.0264,762000.0],["2005-02-14",26.9842,27.1529,26.9059,26.9361,1500100.0],["2005-02-15",26.9481,26.9601,26.6167,26.7794,1250400.0],["2005-02-16",26.6649,26.671,26.3215,26.3276,1394100.0],["2005-02-17",26.2553,26.3999,25.8637,25.9179,1311500.0],["2005-02-18",26.0444,26.0444,25.5805,25.5805,1234600.0],["2005-02-22",25.6468,25.8335,25.0865,25.1889,1379300.0],["2005-02-23",25.2853,25.5383,25.1949,25.219,1453000.0],["2005-02-24",25.1829,25.3335,25.1588,25.2853,1858200.0],["2005-02-25",25.2612,25.5564,25.2492,25.454,2515700.0],["2005-02-28",25.3757,25.6769,25.3455,25.454,2191400.0],["2005-03-01",25.5865,26.3336,25.5504,26.2251,2530600.0],["2005-03-02",26.3878,26.4661,26.0263,26.2492,1512200.0],["2005-03-03",26.2071,26.3517,25.9902,26.1227,661900.0],["2005-03-04",26.2673,27.0505,26.1649,26.8457,1636800.0],["2005-03-07",26.8095,27.0144,26.6951,26.7493,806000.0],["2005-03-08",26.7009,26.7917,26.5132,26.6222,684200.0],["2005-03-09",26.5556,26.5556,26.0168,26.1137,1062600.0],["2005-03-10",26.0955,26.2953,26.041,26.2408,877700.0],["2005-03-11",26.1258,26.2287,25.7505,25.8897,1024200.0],["2005-03-14",25.9745,26.3498,25.8595,26.3195,1192900.0],["2005-03-15",26.3316,26.5253,26.0774,26.0774,1007500.0],["2005-03-16",25.9926,26.1016,25.8655,25.9563,738300.0],["2005-03-17",25.9079,25.9866,25.6658,25.8776,529000.0],["2005-03-18",25.7989,26.259,25.7989,26.1258,2670500.0],["2005-03-21",26.1621,26.2045,25.8474,25.8474,885000.0],["2005-03-22",25.8231,26.2711,25.5205,25.5265,926400.0],["2005-03-23",25.4963,25.696,25.351,25.4902,1060300.0],["2005-03-24",25.5447,25.5992,25.1815,25.1815,917200.0],["2005-03-28",25.242,25.5386,25.1936,25.3813,744100.0],["2005-03-29",25.4478,25.6779,25.2662,25.3328,972800.0],["2005-03-30",25.4478,25.8413,25.3328,25.8413,921900.0],["2005-03-31",26.2105,26.6403,26.0411,26.2953,2429100.0],["2005-04-01",26.5072,26.6645,25.9805,26.1076,1196900.0],["2005-04-04",26.0592,26.2106,25.805,26.0955,765100.0],["2005-04-05",26.2408,26.5314,26.2045,26.2953,856600.0],["2005-04-06",26.2711,27.0217,26.2711,26.949,1486200.0],["2005-04-07",26.9309,27.397,26.7796,27.173,1772400.0],["2005-04-08",27.3304,27.3425,26.9793,27.1246,1603400.0],["2005-04-11",27.0883,27.2214,26.9127,26.9854,1129200.0],["2005-04-12",26.9006,27.4454,26.6222,27.397,1548400.0],["2005-04-13",27.4515,27.5059,26.9248,26.9733,1283300.0],["2005-04-14",27.0277,27.0277,26.4829,26.489,1132500.0],["2005-04-15",26.2893,26.483,25.9866,25.9987,1004000.0],["2005-04-18",25.9624,26.6161,25.926,26.5132,1388700.0],["2005-04-19",26.8704,27.5725,26.7675,27.0641,2082700.0],["2005-04-20",27.058,27.1791,26.5435,26.5919,2500800.0],["2005-04-21",26.8159,27.0217,26.6101,26.9188,2207000.0],["2005-04-22",26.9188,27.2093,26.6948,26.828,1464100.0],["2005-04-25",26.9914,27.2456,26.9733,27.1791,936600.0],["2005-04-26",26.834,27.3304,26.8038,27.1064,1106200.0],["2005-04-27",26.9854,27.6149,26.7795,27.4272,866600.0],["2005-04-28",27.5181,27.5302,26.7432,26.7796,1253200.0],["2005-04-29",26.6948,27.397,26.5314,27.2396,1427300.0],["2005-05-02",27.2517,27.5362,27.1306,27.5362,1343800.0],["2005-05-03",27.5423,28.0023,27.3607,27.403,1982200.0],["2005-05-04",27.5725,28.3352,27.3364,28.305,1813000.0],["2005-05-05",28.3413,28.7408,28.081,28.2747,1802000.0],["2005-05-06",28.3655,28.4442,27.4151,27.5967,1328500.0],["2005-05-09",27.6391,27.8086,27.5301,27.8086,655800.0],["2005-05-10",27.6088,27.7239,27.3243,27.5241,881600.0],["2005-05-11",27.5241,27.8933,27.4636,27.857,1057500.0],["2005-05-12",27.8934,28.0749,27.3667,27.4454,902200.0],["2005-05-13",27.4454,27.5544,26.9914,27.1367,1093500.0],["2005-05-16",27.1306,27.7117,27.1246,27.6633,841200.0],["2005-05-17",27.512,28.1536,27.4212,28.0023,1092100.0],["2005-05-18",28.2142,28.6137,28.1476,28.5652,1233000.0],["2005-05-19",28.5653,28.65,28.19,28.3776,681700.0],["2005-05-20",28.6742,28.7166,27.9357,27.966,962000.0],["2005-05-23",27.9599,28.1718,27.7844,28.0386,918600.0],["2005-05-24",27.9902,28.1415,27.8328,28.1113,719200.0],["2005-05-25",28.0205,28.0205,27.742,27.9297,726800.0],["2005-05-26",27.9963,28.2384,27.8994,28.1415,460300.0],["2005-05-27",28.2202,28.3292,28.1173,28.1536,421500.0],["2005-05-31",28.1113,28.1234,27.7904,27.8631,777600.0],["2005-06-01",27.7904,28.4018,27.6512,28.0447,1324600.0],["2005-06-02",27.9841,28.0205,27.7239,27.8449,784300.0],["2005-06-03",27.8147,27.9841,27.6149,27.6452,534200.0],["2005-06-06",27.5725,27.966,27.2941,27.9539,1107000.0],["2005-06-07",28.0205,28.1657,27.7239,27.9418,1778500.0],["2005-06-08",28.0026,28.3127,27.881,28.1425,925100.0],["2005-06-09",28.1546,28.3127,27.9478,28.112,756400.0],["2005-06-10",28.1242,28.1911,27.8141,27.8871,907300.0],["2005-06-13",27.9114,28.1546,27.6864,27.9722,362200.0],["2005-06-14",28.033,28.0634,27.6256,27.7289,791400.0],["2005-06-15",27.7472,27.8749,27.6377,27.8749,583600.0],["2005-06-16",27.8202,28.0452,27.7046,28.0391,457100.0],["2005-06-17",28.3188,28.3188,27.7958,28.1728,1042700.0],["2005-06-20",28.0391,28.2762,27.8931,28.1546,567000.0],["2005-06-21",28.0391,28.185,27.8141,27.9722,730200.0],["2005-06-22",28.2215,28.4039,28.1242,28.2458,1097600.0],["2005-06-23",28.2884,28.3006,27.5161,27.5526,1239600.0],["2005-06-24",27.4249,27.9539,27.4249,27.7837,1104100.0],["2005-06-27",27.6134,27.7654,27.358,27.4127,801500.0],["2005-06-28",27.4127,27.8262,27.3702,27.7046,1279100.0],["2005-06-29",27.6985,27.8506,27.6256,27.7594,825900.0],["2005-06-30",27.8141,27.96,27.5404,27.7229,1353600.0],["2005-07-01",27.881,28.1546,27.7654,28.0695,676700.0],["2005-07-05",28.033,28.5985,27.9114,28.5803,958300.0],["2005-07-06",28.5559,28.7323,28.2519,28.2884,779000.0],["2005-07-07",27.9722,28.2701,27.8506,28.0938,965300.0],["2005-07-08",28.1181,28.5864,28.0512,28.483,913400.0],["2005-07-11",28.708,28.8782,28.4465,28.8782,825000.0],["2005-07-12",28.8418,29.389,28.7931,29.2613,978000.0],["2005-07-13",29.2613,29.7843,29.2309,29.687,1578600.0],["2005-07-14",29.6444,29.8877,29.4012,29.5897,2081400.0],["2005-07-15",29.6079,29.8208,29.3526,29.7661,1388600.0],["2005-07-18",29.5958,29.9242,29.5958,29.8086,733400.0],["2005-07-19",29.7964,30.0458,29.614,29.9241,697000.0],["2005-07-20",30.2343,30.7511,30.0214,30.6539,1799900.0],["2005-07-21",30.6235,30.7329,30.4228,30.5444,1216800.0],["2005-07-22",30.8484,31.3471,30.6174,31.1403,1953500.0],["2005-07-25",31.1951,31.1951,30.8485,30.8667,1254000.0],["2005-07-26",30.8606,31.1039,30.7451,30.9822,814200.0],["2005-07-27",30.9822,31.0673,30.7086,30.8728,689500.0],["2005-07-28",31.0005,31.2984,30.9214,31.1282,710400.0],["2005-07-29",31.1099,31.2194,30.7937,30.891,928800.0],["2005-08-01",31.043,31.0734,30.6174,30.7816,638200.0],["2005-08-02",30.8606,30.9944,30.7268,30.7451,659400.0],["2005-08-03",30.739,30.7694,30.4836,30.5626,773900.0],["2005-08-04",30.4654,30.5201,30.216,30.3012,1330100.0],["2005-08-05",30.2829,30.3741,29.8573,29.9789,770800.0],["2005-08-08",30.1005,30.216,29.9728,30.0397,603500.0],["2005-08-09",30.137,30.4045,30.0701,30.1431,642000.0],["2005-08-10",30.4045,30.5991,30.0579,30.1309,955200.0],["2005-08-11",30.1309,30.3985,30.0397,30.3924,672000.0],["2005-08-12",30.4349,30.5262,30.0518,30.3924,860500.0],["2005-08-15",30.4228,30.5444,30.1127,30.4471,796500.0],["2005-08-16",30.4653,30.4653,29.8451,29.8755,793500.0],["2005-08-17",29.8573,30.2282,29.7478,30.1796,994700.0],["2005-08-18",30.1613,30.4593,30.0518,30.2708,900800.0],["2005-08-19",30.4714,30.7815,30.3133,30.7025,1129600.0],["2005-08-22",30.8484,31.1829,30.739,30.8971,757000.0],["2005-08-23",30.9579,30.9701,30.6478,30.6843,654900.0],["2005-08-24",30.7025,30.9275,30.514,30.5444,1275600.0],["2005-08-25",30.5018,30.8728,30.5018,30.8241,1249800.0],["2005-08-26",30.7147,30.7998,30.1492,30.3498,1075400.0],["2005-08-29",30.3133,30.5505,29.9242,30.514,619900.0],["2005-08-30",30.435,30.435,29.9606,30.1187,645400.0],["2005-08-31",30.2221,30.3133,29.7478,30.3072,1241700.0],["2005-09-01",30.2039,30.891,30.1066,30.7755,944700.0],["2005-09-02",30.7086,30.8606,30.5018,30.514,756800.0],["2005-09-06",30.5444,31.1039,30.4958,31.0309,857300.0],["2005-09-07",31.0248,31.0248,30.5607,30.6218,811800.0],["2005-09-08",30.579,30.7378,30.3165,30.4203,747200.0],["2005-09-09",30.3714,30.5363,30.2798,30.4752,636300.0],["2005-09-12",30.5119,30.7744,30.231,30.3653,705600.0],["2005-09-13",30.4325,30.4325,29.8402,29.8402,808800.0],["2005-09-14",29.8829,29.9562,29.6937,29.8036,525500.0],["2005-09-15",29.6814,29.9013,29.5044,29.6326,1046000.0],["2005-09-16",29.9623,30.3958,29.6326,30.1394,2949300.0],["2005-09-19",30.1394,30.2798,29.9745,30.1394,815300.0],["2005-09-20",30.0722,30.7439,29.6448,29.7852,1577700.0],["2005-09-21",29.541,29.6082,29.1685,29.3517,1135600.0],["2005-09-22",29.4311,29.4922,29.0647,29.4433,770600.0],["2005-09-23",29.4006,30.0661,29.2357,29.8341,748400.0],["2005-09-26",29.9196,30.115,29.8341,30.0051,1123300.0],["2005-09-27",29.9501,30.2615,29.828,30.115,1020700.0],["2005-09-28",30.2859,30.3348,29.6387,29.8341,618800.0],["2005-09-29",29.7975,30.6706,29.6448,30.6584,937700.0],["2005-09-30",30.6767,30.9515,30.4142,30.866,958300.0],["2005-10-03",30.9271,31.3118,30.805,31.2018,1201700.0],["2005-10-04",31.2263,31.5438,30.9393,30.9393,1434100.0],["2005-10-05",30.9088,31.1896,30.579,30.6157,700400.0],["2005-10-06",30.5912,31.1774,30.2432,30.463,1755500.0],["2005-10-07",30.5546,30.5607,29.9867,30.2493,1881900.0],["2005-10-10",30.2493,30.4813,30.0417,30.2676,1405800.0],["2005-10-11",30.231,30.4935,29.9196,29.9318,1122100.0],["2005-10-12",29.8463,30.3165,29.5471,29.6326,1151000.0],["2005-10-13",29.5532,30.0478,29.5532,29.9684,1032400.0],["2005-10-14",30.1821,30.7561,30.0783,30.4997,615500.0],["2005-10-17",30.4203,30.9088,30.2921,30.7622,866900.0],["2005-10-18",30.6889,31.5377,30.6889,31.0248,1631700.0],["2005-10-19",31.214,32.0139,30.1577,31.9895,1686500.0],["2005-10-20",31.904,32.3437,31.4644,31.8124,1433100.0],["2005-10-21",31.9529,32.4597,31.6659,31.8246,1624400.0],["2005-10-24",31.8735,32.3803,31.8247,32.1849,1016900.0],["2005-10-25",32.1238,32.2399,31.6415,31.9162,845800.0],["2005-10-26",31.8308,32.3131,31.8124,31.9712,645100.0],["2005-10-27",31.9346,32.362,31.8247,31.9407,897500.0],["2005-10-28",32.0872,32.5879,32.0262,32.4841,1293200.0],["2005-10-31",32.6673,33.1375,32.5391,32.7284,1802700.0],["2005-11-01",32.2277,32.3009,31.9834,31.9956,1749400.0],["2005-11-02",32.075,32.4536,31.5621,31.9834,1834700.0],["2005-11-03",32.0567,32.0872,30.7988,31.0858,3132500.0],["2005-11-04",31.3057,31.4095,30.9576,31.2324,1327300.0],["2005-11-07",31.3484,32.1239,31.1896,31.7453,1736300.0],["2005-11-08",31.9651,31.9956,31.6659,31.7575,1217400.0],["2005-11-09",31.7514,32.4353,31.6659,32.1361,1207500.0],["2005-11-10",32.1971,32.5757,32.0262,32.5208,1430900.0],["2005-11-11",32.6856,32.6856,32.4841,32.5757,901700.0],["2005-11-14",32.423,32.4292,31.9895,32.0567,1327000.0],["2005-11-15",31.9834,32.0567,31.5804,31.7514,1128300.0],["2005-11-16",31.8491,31.8552,31.385,31.4827,1014700.0],["2005-11-17",30.8721,31.7392,30.8538,31.5987,1111000.0],["2005-11-18",32.1361,32.1361,31.4339,31.7331,1163600.0],["2005-11-21",31.959,31.959,31.5438,31.7697,675600.0],["2005-11-22",31.6415,31.7453,31.3789,31.5682,1248600.0],["2005-11-23",31.5682,32.1666,31.5438,31.904,708900.0],["2005-11-25",32.0139,32.0445,31.8002,31.9956,247300.0],["2005-11-28",31.5987,32.2643,31.5987,32.0384,971100.0],["2005-11-29",32.3009,32.4597,32.1239,32.2032,989500.0],["2005-11-30",32.2155,32.4902,32.0811,32.1727,1422900.0],["2005-12-01",32.191,32.6856,32.1239,32.4108,635900.0],["2005-12-02",32.423,32.6795,32.2093,32.6551,615700.0],["2005-12-05",32.5452,32.6062,32.2399,32.2521,855500.0],["2005-12-06",32.3437,32.7528,32.2399,32.3559,887200.0],["2005-12-07",32.5521,32.5521,32.1474,32.3252,764400.0],["2005-12-08",32.4785,32.5276,32.0983,32.3252,715000.0],["2005-12-09",32.3804,33.3494,32.27,33.0182,1043100.0],["2005-12-12",33.1225,33.1899,32.8342,33.0182,549900.0],["2005-12-13",33.1163,33.6008,33.0244,33.4414,951100.0],["2005-12-14",33.3616,33.6928,33.1838,33.6254,681100.0],["2005-12-15",33.6621,33.7296,33.2574,33.4352,968100.0],["2005-12-16",33.6744,33.7235,33.0795,33.2267,1332000.0],["2005-12-19",33.2083,33.2267,32.9078,32.9385,1741100.0],["2005-12-20",32.963,33.0611,32.822,32.871,1082400.0],["2005-12-21",32.9692,33.0428,32.6748,32.7423,1467600.0],["2005-12-22",32.8649,32.8649,32.4908,32.5644,1514400.0],["2005-12-23",32.6564,32.9753,32.6502,32.7974,874300.0],["2005-12-27",32.9998,33.0243,32.4417,32.4417,722300.0],["2005-12-28",32.595,32.595,31.9573,32.0002,971400.0],["2005-12-29",32.0493,32.1474,31.7856,31.8837,556400.0],["2005-12-30",31.7181,31.8898,31.528,31.7794,451400.0],["2006-01-03",31.9205,32.1719,31.0926,32.0799,1722100.0],["2006-01-04",32.037,32.3682,31.7549,32.037,953000.0],["2006-01-05",32.0983,32.1228,31.9021,32.0799,883700.0],["2006-01-06",32.1964,32.5828,31.9511,32.4724,902200.0],["2006-01-09",32.3559,32.5276,32.2516,32.3191,1327100.0],["2006-01-10",32.2332,32.3191,31.8714,32.0983,1183500.0],["2006-01-11",32.2332,32.3804,32.0431,32.3252,1518800.0],["2006-01-12",32.2087,32.3007,31.9941,32.0309,1246600.0],["2006-01-13",32.178,32.4356,31.9757,32.1658,633200.0],["2006-01-17",32.0124,32.2332,31.8346,32.221,1128200.0],["2006-01-18",31.3624,31.945,31.1232,31.3563,2568100.0],["2006-01-19",31.2827,31.4789,30.3873,30.418,3069800.0],["2006-01-20",30.5345,30.5529,30.1236,30.3076,2750400.0],["2006-01-23",30.2524,30.5897,30.1604,30.3444,1027500.0],["2006-01-24",30.5467,30.7369,30.3444,30.4548,1191500.0],["2006-01-25",30.7369,31.0251,30.559,30.8595,1231900.0],["2006-01-26",31.1477,31.8898,30.9454,31.8223,2113700.0],["2006-01-27",31.8714,32.2394,31.8162,31.8469,1203100.0],["2006-01-30",31.9327,32.4417,31.8223,32.0799,1300400.0],["2006-01-31",32.0615,32.3743,31.9511,32.0186,1474900.0],["2006-02-01",31.8285,31.9695,31.7304,31.8591,1269800.0],["2006-02-02",31.7672,31.8898,31.4912,31.577,1017300.0],["2006-02-03",31.4114,31.9634,31.344,31.7426,820900.0],["2006-02-06",31.7242,32.0677,31.6445,31.9389,904800.0],["2006-02-07",31.8959,32.086,31.6936,31.7365,1283100.0],["2006-02-08",31.6936,32.313,31.6568,32.2639,1577600.0],["2006-02-09",32.4111,32.6441,32.1412,32.1412,1204900.0],["2006-02-10",32.129,32.4908,31.9879,32.4601,1100600.0],["2006-02-13",32.3252,32.3988,31.9205,32.129,828200.0],["2006-02-14",32.129,32.5031,31.9205,32.1719,1194200.0],["2006-02-15",32.0615,32.27,31.7181,32.0063,1620300.0],["2006-02-16",32.0431,32.3559,31.9327,32.3498,985900.0],["2006-02-17",32.3865,32.4417,32.0431,32.0676,1083700.0],["2006-02-21",32.0431,32.1351,31.761,31.8653,1231200.0],["2006-02-22",31.9818,33.1777,31.9511,32.9998,1337200.0],["2006-02-23",32.8465,33.1163,32.6748,32.7606,721100.0],["2006-02-24",32.9017,32.9017,32.5399,32.5705,784600.0],["2006-02-27",32.8526,32.8526,32.4969,32.6564,630700.0],["2006-02-28",32.4111,32.6135,32.1535,32.3314,1276500.0],["2006-03-01",32.27,32.6748,32.27,32.6748,925300.0],["2006-03-02",32.5215,32.7606,32.1167,32.6871,881500.0],["2006-03-03",32.5705,32.8404,32.4233,32.5276,1106000.0],["2006-03-06",32.4724,32.6441,32.2271,32.3804,627400.0],["2006-03-07",32.2639,32.638,32.2271,32.5767,947000.0],["2006-03-08",32.7245,32.8107,32.2934,32.5644,759000.0],["2006-03-09",32.6444,32.8661,32.3549,32.3734,793200.0],["2006-03-10",32.5828,33.2234,32.398,32.7491,1031400.0],["2006-03-13",32.7245,33.1618,32.6444,32.7984,393800.0],["2006-03-14",32.7306,33.2542,32.4227,33.1371,924400.0],["2006-03-15",33.0756,33.168,32.6629,32.9031,561300.0],["2006-03-16",33.014,33.131,32.706,32.7368,730100.0],["2006-03-17",32.9955,33.0263,32.7676,32.9462,1086800.0],["2006-03-20",33.0756,33.0756,32.6629,32.8661,548800.0],["2006-03-21",32.8538,33.1495,32.7738,32.8538,784500.0],["2006-03-22",32.823,32.9462,32.5212,32.8353,563600.0],["2006-03-23",32.8538,32.8538,32.3734,32.6383,641900.0],["2006-03-24",32.6937,32.8292,32.4412,32.7553,543100.0],["2006-03-27",32.823,32.823,32.398,32.6814,879600.0],["2006-03-28",32.552,33.014,32.4473,32.4843,993700.0],["2006-03-29",32.5459,32.5643,32.0162,32.4412,1438200.0],["2006-03-30",32.3796,32.5767,32.2933,32.4165,768200.0],["2006-03-31",32.4904,32.5397,32.0654,32.3364,1149200.0],["2006-04-03",32.3611,32.6136,32.1578,32.2071,974200.0],["2006-04-04",31.8191,32.2564,31.7328,32.2133,1298700.0],["2006-04-05",32.1394,32.5705,32.1394,32.4473,651000.0],["2006-04-06",32.398,32.5089,32.2133,32.3672,465100.0],["2006-04-07",32.5828,32.5828,31.9238,32.2133,998100.0],["2006-04-10",32.1701,32.6074,32.1701,32.5212,950100.0],["2006-04-11",32.5212,32.706,32.3857,32.4288,1499200.0],["2006-04-12",32.5151,32.5151,32.1393,32.2009,965400.0],["2006-04-13",32.2379,32.5212,32.0408,32.4843,701900.0],["2006-04-17",32.5274,32.5952,32.0901,32.4966,1407300.0],["2006-04-18",33.8763,35.5147,33.827,35.2683,4871900.0],["2006-04-19",35.0281,35.5762,34.948,35.373,1799800.0],["2006-04-20",35.3052,35.4407,34.985,35.3299,1528200.0],["2006-04-21",35.5208,35.5762,35.256,35.5023,1269800.0],["2006-04-24",35.3545,35.6625,35.2683,35.5701,1392500.0],["2006-04-25",35.6625,35.9458,35.3607,35.6994,1108500.0],["2006-04-26",36.0936,36.4324,35.952,36.0752,1722900.0],["2006-04-27",35.9581,36.7096,35.8781,36.5741,1578500.0],["2006-04-28",36.5063,36.6726,35.9397,36.2723,1399700.0],["2006-05-01",36.2168,36.5186,35.7487,35.8534,1109000.0],["2006-05-02",35.8041,36.0567,35.6378,35.9766,960000.0],["2006-05-03",36.032,36.069,35.7302,35.9397,925200.0],["2006-05-04",36.0875,36.4693,36.0012,36.2969,631300.0],["2006-05-05",36.494,36.8943,36.3154,36.7835,689900.0],["2006-05-08",36.8574,37.227,36.7096,36.7958,877100.0],["2006-05-09",36.6849,36.8081,36.5617,36.5802,605000.0],["2006-05-10",36.3708,36.5433,35.7857,36.0936,1567900.0],["2006-05-11",36.2045,36.2168,35.4654,35.5701,1253200.0],["2006-05-12",35.6071,35.7056,35.2991,35.3422,1096900.0],["2006-05-15",35.2991,35.9088,35.2683,35.5701,1336900.0],["2006-05-16",35.5947,35.6871,35.0773,35.1081,1128500.0],["2006-05-17",34.9665,34.9911,34.2705,34.3013,1431700.0],["2006-05-18",34.4245,34.6277,34.098,34.098,992800.0],["2006-05-19",34.3998,35.0835,34.2397,34.8125,1518000.0],["2006-05-22",34.5661,35.0096,34.4244,34.8063,1037600.0],["2006-05-23",34.9665,35.219,34.6277,34.6647,1039400.0],["2006-05-24",34.5353,35.1882,34.4121,34.6092,1126600.0],["2006-05-25",34.8433,34.948,34.56,34.7386,713000.0],["2006-05-26",34.8741,35.0281,34.4553,34.8926,721100.0],["2006-05-30",34.7447,34.8002,33.9502,33.9564,769700.0],["2006-05-31",33.9625,34.4429,33.9625,34.4429,1079600.0],["2006-06-01",34.4429,35.1081,34.3259,35.0958,735000.0],["2006-06-02",35.2745,35.4654,34.9911,35.3853,847900.0],["2006-06-05",35.2005,35.3545,34.5107,34.523,824000.0],["2006-06-06",34.6462,34.677,34.0426,34.3382,1086700.0],["2006-06-07",34.4248,34.9443,34.3444,34.5361,964200.0],["2006-06-08",34.4928,34.6351,33.9053,34.5238,1050300.0],["2006-06-09",34.6227,34.765,34.2887,34.332,711000.0],["2006-06-12",34.4805,34.4805,33.7321,33.7383,912200.0],["2006-06-13",33.8311,33.9795,33.1074,33.2311,1098100.0],["2006-06-14",33.1322,33.6022,32.8415,33.3425,973500.0],["2006-06-15",33.5095,34.2578,33.4476,34.1465,1212100.0],["2006-06-16",34.2022,34.4619,33.9486,33.9548,816300.0],["2006-06-19",33.8805,34.2145,33.4043,33.5156,851000.0],["2006-06-20",33.4785,33.627,33.2744,33.3239,939000.0],["2006-06-21",33.4167,33.8434,33.2559,33.6393,1442800.0],["2006-06-22",33.6703,33.695,33.3672,33.5156,615300.0],["2006-06-23",33.5033,33.695,33.0147,33.194,537500.0],["2006-06-26",33.126,33.6332,33.1075,33.6084,492800.0],["2006-06-27",33.4847,33.6579,32.8168,32.8415,601700.0],["2006-06-28",32.9899,33.4352,32.8229,33.4043,935500.0],["2006-06-29",33.6332,34.3382,33.5837,34.3197,1266400.0],["2006-06-30",34.2331,34.6722,34.0723,34.2022,1998300.0],["2006-07-03",34.2022,34.3135,34.1156,34.1898,314600.0],["2006-07-05",33.9115,34.196,33.4785,33.7074,752800.0],["2006-07-06",33.763,34.029,33.4476,33.5218,824200.0],["2006-07-07",33.4662,33.7074,33.2435,33.3177,703600.0],["2006-07-10",33.4291,33.4538,32.959,33.1446,1009900.0],["2006-07-11",33.0827,33.293,32.6621,33.2497,654500.0],["2006-07-12",33.2992,33.4847,33.0827,33.225,922000.0],["2006-07-13",33.1631,33.2002,32.5446,32.7796,774000.0],["2006-07-14",32.7178,33.2002,32.6436,32.8724,797700.0],["2006-07-17",33.1446,33.695,32.6869,33.4476,1363200.0],["2006-07-18",33.5837,34.0166,33.1631,33.7012,1487000.0],["2006-07-19",34.1218,35.3216,34.0228,35.068,1460700.0],["2006-07-20",35.2103,35.6803,35.1237,35.2536,1487200.0],["2006-07-21",35.5133,35.5133,34.3629,34.6351,1521100.0],["2006-07-24",34.6537,35.3402,34.6537,35.2288,556900.0],["2006-07-25",35.4082,35.6989,35.1855,35.5319,693300.0],["2006-07-26",35.402,35.736,35.3402,35.4577,727900.0],["2006-07-27",35.6618,35.8102,35.0557,35.1608,891400.0],["2006-07-28",35.0124,35.8783,34.6042,35.736,824800.0],["2006-07-31",35.569,35.7236,35.1979,35.3216,581300.0],["2006-08-01",35.2103,35.3031,34.765,34.9567,569400.0],["2006-08-02",34.9011,35.0619,34.7959,34.9876,749100.0],["2006-08-03",34.8268,35.3092,34.7093,35.1732,675100.0],["2006-08-04",35.3711,35.8721,35.235,35.4144,622600.0],["2006-08-07",35.4082,35.6432,35.3402,35.5443,934000.0],["2006-08-08",35.7978,35.8597,35.1423,35.235,956400.0],["2006-08-09",35.4886,35.5876,34.7588,34.7959,809400.0],["2006-08-10",34.833,34.9072,34.4805,34.7093,1291200.0],["2006-08-11",34.6413,34.8516,34.5423,34.7835,713800.0],["2006-08-14",35.0557,35.1608,34.6846,34.7959,662400.0],["2006-08-15",34.901,35.4144,34.8825,35.3711,817200.0],["2006-08-16",35.7174,35.7298,35.1794,35.5628,739000.0],["2006-08-17",35.6618,35.6927,35.3649,35.5319,776400.0],["2006-08-18",35.8164,35.8164,35.3464,35.5072,572400.0],["2006-08-21",35.3958,35.4701,35.2165,35.3031,373400.0],["2006-08-22",35.2227,35.3896,35.167,35.2598,697300.0],["2006-08-23",35.3092,35.4144,35.0742,35.2536,500100.0],["2006-08-24",35.3464,35.3464,34.7897,34.8639,514700.0],["2006-08-25",34.6908,34.7897,34.4867,34.5423,445000.0],["2006-08-28",34.4866,34.7279,34.431,34.6351,664300.0],["2006-08-29",34.6351,34.6908,34.4681,34.5733,666200.0],["2006-08-30",34.6351,34.7897,34.5671,34.7402,503400.0],["2006-08-31",34.9134,34.9134,34.5794,34.6289,652800.0],["2006-09-01",34.7279,34.8145,34.6289,34.7217,335600.0],["2006-09-05",34.8454,35.099,34.7402,34.9567,1095200.0],["2006-09-06",35.2424,35.2424,34.6586,34.7766,672100.0],["2006-09-07",34.5903,34.9381,34.522,34.5779,613700.0],["2006-09-08",34.7207,35.0871,34.5655,35.0809,1235100.0],["2006-09-11",34.8698,35.0561,34.7952,34.9319,691400.0],["2006-09-12",34.9691,35.2796,34.7394,35.2672,1055400.0],["2006-09-13",35.1616,35.4597,35.0623,35.379,952700.0],["2006-09-14",35.1492,35.3542,34.9816,35.3107,744700.0],["2006-09-15",35.5032,35.9814,35.261,35.5839,1945900.0],["2006-09-18",35.5218,35.6833,35.0685,35.4038,1073200.0],["2006-09-19",35.5343,35.733,35.4411,35.6398,1033400.0],["2006-09-20",35.8261,36.1118,35.6771,35.9317,1196300.0],["2006-09-21",36.0994,36.3291,35.5405,35.7702,1231300.0],["2006-09-22",35.7143,35.8013,35.3728,35.5404,660400.0],["2006-09-25",35.5777,36.0745,35.3355,35.9627,1013600.0],["2006-09-26",35.8882,36.2112,35.6336,36.1056,1136300.0],["2006-09-27",36.1491,36.4906,35.9565,36.2671,1053800.0],["2006-09-28",36.3726,36.5155,36.2422,36.3416,605900.0],["2006-09-29",36.2422,36.3788,36.087,36.2857,759000.0],["2006-10-02",36.267,36.3353,35.7702,36.1118,808900.0],["2006-10-03",36.2049,36.9998,36.1863,36.9998,1460800.0],["2006-10-04",36.9129,37.3911,36.8943,37.3538,1092200.0],["2006-10-05",37.3476,37.3476,37.1365,37.2607,625500.0],["2006-10-06",37.2607,37.329,36.8818,37.2607,646200.0],["2006-10-09",37.2607,37.3228,37.0681,37.2296,628100.0],["2006-10-10",37.3352,37.6084,37.3228,37.5277,620200.0],["2006-10-11",37.4159,37.447,37.1116,37.2607,618500.0],["2006-10-12",37.4159,37.5463,37.2607,37.3352,499400.0],["2006-10-13",37.2607,37.4407,37.124,37.124,826900.0],["2006-10-16",37.3103,37.6022,37.1116,37.596,725500.0],["2006-10-17",37.447,37.7575,37.0185,37.596,954000.0],["2006-10-18",36.888,37.2917,36.5713,36.9191,2054900.0],["2006-10-19",36.7328,36.7949,35.4038,35.615,2016700.0],["2006-10-20",35.9441,35.9441,35.0809,35.466,1689300.0],["2006-10-23",35.3976,35.969,35.2921,35.9007,1894600.0],["2006-10-24",35.7268,35.8199,35.3293,35.6026,939100.0],["2006-10-25",35.6771,35.7392,35.3293,35.6398,962600.0],["2006-10-26",35.5839,36.1118,35.5715,36.0621,830000.0],["2006-10-27",35.9814,36.2111,35.9379,36.0807,782600.0],["2006-10-30",36.2546,36.5279,36.1739,36.472,977200.0],["2006-10-31",36.708,36.8756,36.4161,36.4658,1117900.0],["2006-11-01",36.5962,36.621,35.9317,36.0248,1032900.0],["2006-11-02",35.9814,36.0248,35.5777,35.8199,905000.0],["2006-11-03",36.0,36.2795,35.8075,35.9379,801000.0],["2006-11-06",35.9627,36.3788,35.9627,36.3478,613200.0],["2006-11-07",36.385,36.6583,36.2608,36.4658,810400.0],["2006-11-08",36.5216,36.6583,36.3167,36.5092,494100.0],["2006-11-09",36.472,36.5341,36.1428,36.1801,923100.0],["2006-11-10",36.1553,36.4471,36.0932,36.354,636600.0],["2006-11-13",36.2981,36.6583,36.1428,36.3912,484000.0],["2006-11-14",36.3602,36.4471,36.0497,36.1987,1197500.0],["2006-11-15",36.236,36.3664,36.0559,36.0807,1099800.0],["2006-11-16",36.2608,36.2981,36.1242,36.1304,1015800.0],["2006-11-17",36.0932,36.2795,35.9441,36.0,1193600.0],["2006-11-20",36.0621,36.1863,35.9876,36.118,1105500.0],["2006-11-21",36.118,36.1491,35.8137,35.8882,594500.0],["2006-11-22",35.8385,36.0435,35.8137,35.8944,1037000.0],["2006-11-24",35.7764,35.7764,35.5218,35.5467,557300.0],["2006-11-27",35.4038,35.5529,35.0002,35.0002,1176400.0],["2006-11-28",35.0498,35.3541,34.9132,35.0933,940700.0],["2006-11-29",35.112,35.497,35.0996,35.3976,1106000.0],["2006-11-30",35.4287,35.5156,35.0747,35.3728,706700.0],["2006-12-01",35.4225,35.6026,34.7766,35.0685,1138200.0],["2006-12-04",35.6771,36.3788,35.6709,36.2608,2406300.0],["2006-12-05",36.354,36.3788,35.9441,35.9938,1307500.0],["2006-12-06",36.0811,36.1372,35.7318,35.788,717700.0],["2006-12-07",35.8316,36.1747,35.788,35.9252,1340800.0],["2006-12-08",35.8316,35.9314,35.551,35.763,656200.0],["2006-12-11",35.6383,35.919,35.4512,35.7381,801600.0],["2006-12-12",35.6882,36.1248,35.6757,36.0375,928000.0],["2006-12-13",36.0437,36.2495,36.0187,36.1061,688700.0],["2006-12-14",36.0998,36.3368,35.9751,36.2121,731200.0],["2006-12-15",36.7984,37.1102,36.7547,37.0104,1595700.0],["2006-12-18",37.0104,37.1165,36.8046,37.0104,923300.0],["2006-12-19",36.9418,37.3597,36.842,37.2911,1743300.0],["2006-12-20",37.3472,37.7339,37.1539,37.6404,1269500.0],["2006-12-21",37.709,38.0894,37.472,37.9896,1804000.0],["2006-12-22",38.0271,38.0395,37.5031,37.8337,1219700.0],["2006-12-26",38.0208,38.158,37.7464,38.0582,678000.0],["2006-12-27",38.1331,38.2329,37.9522,38.2266,583300.0],["2006-12-28",38.1643,38.2953,37.9709,38.0894,408400.0],["2006-12-29",38.0894,38.1269,37.7651,37.8524,450300.0],["2007-01-03",37.9335,38.4761,37.9023,38.2391,1068700.0],["2007-01-04",38.1144,38.158,37.6591,37.9023,1426300.0],["2007-01-05",38.2142,38.2641,37.3909,37.4034,1709000.0],["2007-01-08",37.1539,37.8088,36.9792,37.7464,1396400.0],["2007-01-09",37.8961,38.2204,37.8462,38.0582,1585100.0],["2007-01-10",37.8649,38.3451,37.8399,38.2391,1179200.0],["2007-01-11",38.2391,38.4699,38.2017,38.3763,862600.0],["2007-01-12",38.1955,38.4449,38.183,38.4013,1014400.0],["2007-01-16",38.4761,39.0998,38.4262,38.8753,2398700.0],["2007-01-17",37.7776,38.1393,36.5863,37.5281,5939300.0],["2007-01-18",37.6653,37.9522,37.5655,37.7901,1991600.0],["2007-01-19",37.9085,37.921,37.6404,37.7776,1235700.0],["2007-01-22",37.6466,37.9397,37.6404,37.8025,1000200.0],["2007-01-23",37.8088,37.8961,37.5219,37.6528,573000.0],["2007-01-24",37.5905,38.0271,37.5718,38.0146,689500.0],["2007-01-25",37.8649,37.921,37.5219,37.5468,968900.0],["2007-01-26",37.5593,37.7464,37.3597,37.4408,861700.0],["2007-01-29",37.3535,37.603,37.2786,37.5593,825600.0],["2007-01-30",37.5593,37.7339,37.4221,37.7152,488000.0],["2007-01-31",37.7526,37.9585,37.3784,37.8899,859100.0],["2007-02-01",37.8711,38.3888,37.8025,38.0707,725300.0],["2007-02-02",38.0271,38.1767,37.8088,37.8337,1274600.0],["2007-02-05",38.7131,39.0312,38.6445,38.6632,1643700.0],["2007-02-06",38.8005,39.1872,38.7194,38.8316,1010800.0],["2007-02-07",38.8566,38.9564,38.6695,38.9189,548600.0],["2007-02-08",38.8691,38.9626,38.7194,38.9065,563900.0],["2007-02-09",38.9002,38.9377,38.5323,38.632,801600.0],["2007-02-12",38.6133,38.8254,38.5447,38.6757,459800.0],["2007-02-13",38.8254,38.8815,38.6071,38.7755,597500.0],["2007-02-14",38.7443,39.2932,38.7256,39.1185,621000.0],["2007-02-15",39.0874,39.4179,39.0874,39.3493,572400.0],["2007-02-16",39.4117,39.5239,39.262,39.3431,708300.0],["2007-02-20",39.3805,39.5988,39.0562,39.5177,496800.0],["2007-02-21",39.5115,39.5177,39.1435,39.3181,649300.0],["2007-02-22",39.2745,39.5427,39.1996,39.3867,839000.0],["2007-02-23",39.524,39.5427,39.0063,39.1747,705500.0],["2007-02-26",39.1123,39.3306,38.6508,38.9002,611900.0],["2007-02-27",38.6383,38.8504,37.2724,37.3659,1184900.0],["2007-02-28",37.3971,37.9647,37.2474,37.6092,854800.0],["2007-03-01",37.3659,37.684,36.7547,37.4782,1387800.0],["2007-03-02",37.4221,37.4595,37.0728,37.1165,970800.0],["2007-03-05",37.0167,37.1851,36.4616,36.4928,1067900.0],["2007-03-06",36.605,37.3472,36.4928,37.2911,1245800.0],["2007-03-07",36.7963,37.3287,36.7963,36.9404,922400.0],["2007-03-08",37.1533,37.6857,37.0781,37.2159,678300.0],["2007-03-09",37.3036,37.4164,37.003,37.2034,639300.0],["2007-03-12",37.0969,37.36,36.7274,36.9216,724400.0],["2007-03-13",36.7399,36.8276,35.5311,35.5875,1315000.0],["2007-03-14",35.7879,36.3453,35.3996,36.2263,1703600.0],["2007-03-15",36.0197,36.7337,36.0197,36.3453,968100.0],["2007-03-16",36.4706,36.7337,36.1763,36.2326,1433200.0],["2007-03-19",36.2138,36.7838,36.2138,36.7086,882300.0],["2007-03-20",36.6648,37.0531,36.6272,37.0406,868500.0],["2007-03-21",36.9028,38.4623,36.8965,38.4122,1527700.0],["2007-03-22",38.2494,38.5061,38.0615,38.2118,1310900.0],["2007-03-23",38.5249,38.813,38.3308,38.431,969200.0],["2007-03-26",38.2243,38.3809,37.7546,38.3183,978400.0],["2007-03-27",38.1554,38.2494,37.7483,37.7734,595700.0],["2007-03-28",37.6481,37.7859,37.385,37.4414,1220600.0],["2007-03-29",37.7671,37.9487,37.4915,37.8235,897900.0],["2007-03-30",37.7859,37.955,37.3287,37.6669,1004100.0],["2007-04-02",37.7358,37.7358,37.1846,37.5541,798200.0],["2007-04-03",37.5479,38.1742,37.5479,38.0114,928400.0],["2007-04-04",38.074,38.074,37.7045,37.7984,785100.0],["2007-04-05",37.6919,38.2494,37.6919,38.2368,558000.0],["2007-04-09",38.3183,38.3183,37.8172,38.099,697400.0],["2007-04-10",38.0552,38.2243,37.8423,37.8924,608000.0],["2007-04-11",37.9801,38.0302,37.5416,37.8485,924700.0],["2007-04-12",37.7233,37.8548,37.5792,37.836,1038900.0],["2007-04-13",37.8047,38.3496,37.7233,38.3308,707000.0],["2007-04-16",38.4247,39.3329,38.3809,39.1763,1558500.0],["2007-04-17",39.4957,40.6169,39.4957,40.2599,2283300.0],["2007-04-18",40.2598,40.7108,40.216,40.4853,1451600.0],["2007-04-19",40.1596,40.4477,39.9655,40.0469,1406800.0],["2007-04-20",40.3037,40.5354,39.7713,40.4603,1213400.0],["2007-04-23",40.4978,40.573,40.0782,40.2348,738600.0],["2007-04-24",40.2786,40.2786,39.7901,40.0657,796500.0],["2007-04-25",40.1597,40.667,40.0594,40.6231,1081200.0],["2007-04-26",40.5542,40.6795,40.2097,40.3538,1297700.0],["2007-04-27",40.1033,40.2849,39.9404,40.1597,797800.0],["2007-04-30",40.0908,40.1722,39.4206,39.4269,1226900.0],["2007-05-01",39.4143,39.6398,38.9947,39.4769,1268300.0],["2007-05-02",39.7525,39.9217,39.3204,39.7212,800100.0],["2007-05-03",39.9029,39.9968,39.6398,39.9843,574100.0],["2007-05-04",39.8903,40.0156,39.6836,39.9342,479800.0],["2007-05-07",40.1221,40.3475,40.0031,40.1534,868200.0],["2007-05-08",40.1596,40.1596,39.8277,40.1471,831700.0],["2007-05-09",40.1346,40.8674,40.0532,40.7547,1435400.0],["2007-05-10",40.7108,40.8799,40.2223,40.2223,1260200.0],["2007-05-11",40.5167,40.6169,40.1972,40.6043,915900.0],["2007-05-14",40.7359,40.7672,39.9467,40.1409,815900.0],["2007-05-15",40.0845,40.3601,39.9029,39.9029,1110500.0],["2007-05-16",40.2098,40.6043,39.8465,40.3037,1020200.0],["2007-05-17",40.3037,40.4603,40.097,40.1033,904400.0],["2007-05-18",40.3789,40.3789,40.1033,40.191,1086300.0],["2007-05-21",40.0845,40.3288,39.8715,40.1283,980700.0],["2007-05-22",39.9279,40.3788,39.9279,40.216,1169800.0],["2007-05-23",40.0907,40.6607,40.0907,40.2599,1237900.0],["2007-05-24",40.3037,40.6356,39.7901,39.9529,1539900.0],["2007-05-25",40.0782,40.4979,39.8653,40.429,1200200.0],["2007-05-29",40.4352,40.6983,40.3037,40.3976,859500.0],["2007-05-30",40.3288,40.7797,40.1409,40.7233,975600.0],["2007-05-31",40.6482,41.024,40.6482,40.7609,1186500.0],["2007-06-01",40.7734,40.9425,40.5542,40.7359,1286200.0],["2007-06-04",40.6168,40.905,40.6168,40.8173,705900.0],["2007-06-05",40.7609,40.786,40.0469,40.097,1330800.0],["2007-06-06",40.0216,40.2542,39.9272,40.1473,1476700.0],["2007-06-07",40.0341,40.185,39.3299,39.3299,1487800.0],["2007-06-08",39.2104,40.1033,39.2104,40.0719,1282400.0],["2007-06-11",40.0719,40.556,39.8769,40.3611,637100.0],["2007-06-12",40.2982,40.3611,39.7323,39.7386,1024200.0],["2007-06-13",39.77,40.7698,39.7386,40.7698,1308200.0],["2007-06-14",40.8704,40.9584,40.5937,40.7761,924500.0],["2007-06-15",41.0779,41.1848,40.9018,41.1031,1373800.0],["2007-06-18",41.0779,41.1785,40.839,41.1031,685500.0],["2007-06-19",40.8893,41.4049,40.8893,41.3546,882100.0],["2007-06-20",41.474,41.5935,40.8767,40.8767,888900.0],["2007-06-21",40.8201,41.0024,40.4051,40.9836,1108700.0],["2007-06-22",41.0716,41.0716,40.1787,40.3171,1442900.0],["2007-06-25",40.3674,40.839,39.9335,40.1787,982700.0],["2007-06-26",40.4365,40.6377,40.0467,40.2039,1286500.0],["2007-06-27",39.9272,40.0844,39.5248,40.0404,1517600.0],["2007-06-28",40.0844,41.0339,39.9461,40.7447,1604800.0],["2007-06-29",40.795,40.971,40.0844,40.3925,1142400.0],["2007-07-02",40.7006,41.0276,40.6,40.7258,859500.0],["2007-07-03",40.7384,41.059,40.7384,40.8704,332300.0],["2007-07-05",40.8012,41.0465,40.5372,40.6629,674800.0],["2007-07-06",40.5309,40.8893,40.4365,40.8264,615500.0],["2007-07-09",40.8264,41.4363,40.7258,41.0905,1519500.0],["2007-07-10",40.9521,41.2414,40.6189,40.6566,1894400.0],["2007-07-11",40.6189,40.8956,40.2605,40.5497,1688800.0],["2007-07-12",40.8075,42.0902,40.5497,42.0462,1716500.0],["2007-07-13",41.8324,42.3166,41.6249,41.6564,1302100.0],["2007-07-16",41.4992,42.3669,41.4929,42.2097,1236800.0],["2007-07-17",42.6373,43.0208,42.4424,42.6876,1276800.0],["2007-07-18",42.3543,42.7253,41.6124,42.3229,1736700.0],["2007-07-19",42.128,42.631,41.4677,41.7193,1554800.0],["2007-07-20",41.518,41.6878,40.4869,40.8578,2136400.0],["2007-07-23",41.1848,41.7192,40.9207,41.1093,1227300.0],["2007-07-24",40.8515,40.8767,39.6003,39.6757,1185900.0],["2007-07-25",39.8958,40.4114,39.0029,39.726,1631600.0],["2007-07-26",39.4808,39.8644,38.4685,39.0532,2122300.0],["2007-07-27",38.8898,39.682,38.4685,39.0973,1953300.0],["2007-07-30",38.9401,40.5057,38.437,40.229,2413600.0],["2007-07-31",40.2668,40.6189,39.2733,39.2733,2117500.0],["2007-08-01",39.2356,39.7386,38.2547,39.4871,2155600.0],["2007-08-02",39.7386,40.6755,39.4557,40.2857,1715600.0],["2007-08-03",40.1725,40.3548,38.8269,38.852,1939000.0],["2007-08-06",39.0155,41.0842,38.349,41.0464,2578200.0],["2007-08-07",40.4806,41.9079,40.0027,41.3797,2450200.0],["2007-08-08",41.5495,43.178,41.21,42.5807,2221700.0],["2007-08-09",41.5998,42.0399,39.6757,40.5623,2607600.0],["2007-08-10",40.1913,41.2854,38.9212,39.9272,1887600.0],["2007-08-13",40.0216,41.3546,39.6946,40.229,1927100.0],["2007-08-14",40.2416,40.3611,38.1918,38.3364,1961400.0],["2007-08-15",38.1855,39.091,37.6951,38.0472,1558000.0],["2007-08-16",38.0158,40.0467,36.928,39.8581,2576000.0],["2007-08-17",41.3483,42.5995,39.8015,40.7761,2352800.0],["2007-08-20",40.927,41.1471,38.6697,39.1287,1706300.0],["2007-08-21",38.9463,39.4619,38.5565,39.2607,1281700.0],["2007-08-22",39.4871,40.0027,38.6697,39.4494,984700.0],["2007-08-23",39.4117,39.6695,37.8523,38.3679,2183600.0],["2007-08-24",38.2799,38.8458,37.8712,38.8143,1110000.0],["2007-08-27",38.6697,39.1098,38.5942,38.8709,765600.0],["2007-08-28",38.5565,38.676,37.431,37.4499,1478600.0],["2007-08-29",37.714,38.3176,37.1166,38.2421,1265200.0],["2007-08-30",38.1981,38.7766,37.6636,38.3301,1089000.0],["2007-08-31",38.7326,39.2733,38.3301,38.6445,944300.0],["2007-09-04",38.1289,39.135,38.1289,38.8835,740900.0],["2007-09-05",38.4182,38.5565,37.9466,38.305,900500.0],["2007-09-06",38.5007,38.5007,37.6358,38.1787,977200.0],["2007-09-07",37.5726,38.0714,37.3264,37.4716,803400.0],["2007-09-10",37.7936,38.2103,37.2822,37.7873,836900.0],["2007-09-11",38.0525,38.8164,37.9199,38.3871,811600.0],["2007-09-12",38.204,38.5891,37.9767,38.2229,639100.0],["2007-09-13",38.5954,39.2331,38.526,39.0374,925900.0],["2007-09-14",38.7533,39.4478,38.5639,39.3657,697500.0],["2007-09-17",39.0689,39.3783,38.8795,39.1573,597600.0],["2007-09-18",39.271,41.6702,38.9237,41.6702,1480800.0],["2007-09-19",41.6702,42.3899,41.5439,42.0364,1794000.0],["2007-09-20",42.1879,42.1879,41.0767,41.2787,1090500.0],["2007-09-21",41.8785,41.8785,41.1335,41.3482,1652000.0],["2007-09-24",41.3103,41.7207,40.5779,40.6726,1113200.0],["2007-09-25",40.5464,41.1714,40.2875,41.0767,1317100.0],["2007-09-26",41.2787,42.0427,41.0767,41.4997,1112400.0],["2007-09-27",41.9038,42.15,41.4745,41.9922,554700.0],["2007-09-28",41.8659,42.0995,41.3608,41.8407,900400.0],["2007-10-01",41.9795,42.7877,41.7207,42.7309,1103500.0],["2007-10-02",42.8067,42.9077,42.3394,42.7751,809600.0],["2007-10-03",42.491,43.0907,42.4846,42.6235,861100.0],["2007-10-04",42.6235,43.0024,42.4973,42.7309,603600.0],["2007-10-05",43.2044,44.0757,43.1413,43.9936,1714700.0],["2007-10-08",43.7916,44.9154,43.7916,44.6755,1717300.0],["2007-10-09",44.5871,45.5278,44.3472,45.4963,1393100.0],["2007-10-10",45.4584,45.8498,45.269,45.7109,1691400.0],["2007-10-11",45.7551,45.8372,44.4293,44.5871,1716200.0],["2007-10-12",44.404,45.1111,44.3219,44.4482,1462700.0],["2007-10-15",44.6818,44.7513,43.6211,44.0504,1365600.0],["2007-10-16",44.3788,45.6289,43.7663,45.0606,2771600.0],["2007-10-17",45.3321,45.3321,42.3584,43.7284,3898200.0],["2007-10-18",43.4948,44.6313,43.3307,44.101,1523300.0],["2007-10-19",44.1704,44.3535,43.3433,43.3433,2151800.0],["2007-10-22",42.996,44.183,42.9266,44.0441,1608000.0],["2007-10-23",44.505,45.7678,44.2462,45.6415,2004000.0],["2007-10-24",45.2374,46.0582,44.2462,45.8372,2536300.0],["2007-10-25",45.5594,46.7022,45.2437,46.0771,2089600.0],["2007-10-26",46.0329,47.081,45.8877,46.9421,1992200.0],["2007-10-29",46.9674,47.3525,46.7274,47.2073,1545000.0],["2007-10-30",46.7906,47.201,46.3802,46.8474,1721900.0],["2007-10-31",47.0052,47.826,46.5254,47.4851,2318900.0],["2007-11-01",46.8537,47.1441,45.0859,45.1364,1762000.0],["2007-11-02",45.1869,46.1845,44.3661,45.9888,2077600.0],["2007-11-05",45.7993,46.9295,45.2185,46.4938,2004500.0],["2007-11-06",46.8032,48.7099,46.4875,48.4384,1704700.0],["2007-11-07",47.9775,48.4069,47.0368,47.0494,2184300.0],["2007-11-08",47.0873,48.2806,46.3297,48.0849,1739100.0],["2007-11-09",47.1757,48.9246,46.5822,48.0533,1818800.0],["2007-11-12",48.2869,49.6696,47.605,48.5394,3040700.0],["2007-11-13",48.7794,50.6545,48.7289,50.6419,2026600.0],["2007-11-14",50.162,50.5093,49.2781,49.5749,3055300.0],["2007-11-15",49.6128,49.6128,47.5103,47.8765,2657700.0],["2007-11-16",47.9586,48.6405,47.182,48.1859,2122500.0],["2007-11-19",47.8576,47.9775,46.5949,47.3588,2102100.0],["2007-11-20",47.9523,48.9435,46.8032,48.0849,2189100.0],["2007-11-21",47.4093,47.9523,46.4117,47.1946,1768700.0],["2007-11-23",47.6366,48.8678,47.403,48.5773,530500.0],["2007-11-26",48.6152,48.6594,46.9358,46.9484,1554900.0],["2007-11-27",47.0431,47.9839,46.4812,47.9081,1755100.0],["2007-11-28",48.6215,50.3957,48.1417,50.3073,2160500.0],["2007-11-29",50.2378,50.5093,48.6847,50.402,2060400.0],["2007-11-30",50.5598,52.5107,50.5598,51.1344,2436800.0],["2007-12-03",50.926,51.3995,50.0547,50.7113,1677600.0],["2007-12-04",50.1684,51.1091,49.758,50.7808,1615500.0],["2007-12-05",49.3855,50.4209,48.9688,50.2315,3251800.0],["2007-12-06",50.1238,50.8144,49.7817,50.675,1928700.0],["2007-12-07",50.9918,50.9918,49.6549,49.6549,2199600.0],["2007-12-10",49.6549,50.9285,49.6549,50.8334,2351400.0],["2007-12-11",50.8905,51.0679,48.4448,48.4765,2029500.0],["2007-12-12",49.8387,50.2062,48.2167,49.1354,1735900.0],["2007-12-13",48.9453,49.4268,47.9062,49.0974,1647200.0],["2007-12-14",49.0023,49.1861,47.7541,47.7795,1783000.0],["2007-12-17",47.3233,48.0393,47.0572,47.1776,1731000.0],["2007-12-18",47.0825,47.8048,45.8154,47.0889,2062100.0],["2007-12-19",46.9622,48.0773,46.7024,47.6971,1258300.0],["2007-12-20",48.4701,48.6982,47.5197,48.4574,1792900.0],["2007-12-21",48.5651,49.3888,47.9632,49.0277,2504700.0],["2007-12-24",49.5155,50.0858,49.3508,49.6233,408300.0],["2007-12-26",49.6613,49.8894,48.92,49.75,568000.0],["2007-12-27",49.4965,49.6042,48.8946,48.8946,862200.0],["2007-12-28",49.4522,49.5979,48.4638,48.6095,788000.0],["2007-12-31",48.3941,49.1481,48.0203,48.5208,957900.0],["2008-01-02",48.4384,48.6982,46.8418,46.9241,1665200.0],["2008-01-03",47.0192,48.8693,47.0128,48.1913,2661000.0],["2008-01-04",47.8872,48.1533,46.3539,46.3539,2268700.0],["2008-01-07",46.7404,47.298,45.6633,46.6517,1754700.0],["2008-01-08",46.9748,47.45,45.0107,45.0804,2279700.0],["2008-01-09",45.2641,46.4299,44.6115,46.2462,3815200.0],["2008-01-10",45.6569,48.28,45.5556,47.2663,2984500.0],["2008-01-11",46.5757,47.7985,46.1258,46.9812,1836900.0],["2008-01-14",46.5567,47.3423,46.4046,46.8861,2221400.0],["2008-01-15",46.0624,46.0624,44.0476,44.2123,3033200.0],["2008-01-16",43.7878,47.393,43.7815,45.9547,3919600.0],["2008-01-17",46.3096,47.1966,44.998,45.3021,3181300.0],["2008-01-18",45.2895,46.4363,43.2619,43.8512,3014700.0],["2008-01-22",43.1162,45.2705,41.8997,44.3454,3628500.0],["2008-01-23",43.1859,46.1575,42.0138,45.1247,3388800.0],["2008-01-24",45.2705,45.3085,43.9652,44.4975,3868600.0],["2008-01-25",45.0297,45.5366,43.5154,43.9969,2259500.0],["2008-01-28",44.149,45.0043,43.5154,44.6875,3024700.0],["2008-01-29",44.8333,45.5302,44.0159,45.4732,1787400.0],["2008-01-30",45.5746,47.0825,44.8586,45.7963,2831700.0],["2008-01-31",45.1628,46.9178,44.4721,46.4806,3029100.0],["2008-02-01",46.8101,47.3106,45.7456,46.7594,2643600.0],["2008-02-04",46.6263,46.6263,45.7203,45.9611,1209400.0],["2008-02-05",44.9663,45.771,44.0793,44.1426,1582900.0],["2008-02-06",45.0614,45.112,43.7308,44.225,2040300.0],["2008-02-07",44.149,46.1765,43.8195,45.7583,2074800.0],["2008-02-08",45.2895,45.5619,44.1236,44.6875,1703100.0],["2008-02-11",44.6179,45.0867,43.9906,44.7256,1073300.0],["2008-02-12",44.8713,46.1068,44.6812,45.6443,1920400.0],["2008-02-13",46.0941,46.2462,44.8903,46.2399,1867600.0],["2008-02-14",46.4426,46.9495,45.809,46.0941,1787700.0],["2008-02-15",46.1258,46.1258,45.112,46.0371,1484900.0],["2008-02-19",46.7974,46.8861,44.998,45.1311,1986500.0],["2008-02-20",44.8079,46.4236,44.6685,46.2715,1983500.0],["2008-02-21",46.5313,46.563,45.1501,45.2388,1417900.0],["2008-02-22",44.9853,44.9853,43.0339,44.5228,2921300.0],["2008-02-25",44.4088,46.0308,44.0666,45.7963,2279400.0],["2008-02-26",45.4669,46.0498,45.0044,45.3655,1659800.0],["2008-02-27",45.1817,45.8597,44.5735,45.2071,1384300.0],["2008-02-28",44.9727,45.1944,44.0666,44.2314,1147800.0],["2008-02-29",43.8449,43.8575,42.6347,42.8501,2010000.0],["2008-03-03",42.8565,43.9082,41.6336,43.3823,2805400.0],["2008-03-04",43.4901,43.7752,42.4256,43.6294,2485000.0],["2008-03-05",43.8259,44.7953,43.1289,43.7245,2076600.0],["2008-03-06",43.7118,43.7118,42.2422,42.2677,1820800.0],["2008-03-07",42.1404,43.3809,41.377,42.5666,2182700.0],["2008-03-10",42.3503,43.2537,41.5106,41.5424,2111900.0],["2008-03-11",42.6493,44.5706,42.2931,44.5579,2162500.0],["2008-03-12",44.6469,45.3213,43.2346,43.3364,2233900.0],["2008-03-13",43.012,44.1698,41.2243,43.769,2471900.0],["2008-03-14",43.241,44.4688,41.4533,42.0386,2432600.0],["2008-03-17",41.3579,42.7384,39.7865,41.2434,3951400.0],["2008-03-18",42.4394,44.6787,42.0577,44.6787,4029300.0],["2008-03-19",44.5388,45.1241,41.9305,42.2168,3305200.0],["2008-03-20",42.4967,44.367,41.6251,44.278,3050400.0],["2008-03-24",44.3416,45.5948,43.7181,43.8708,1892800.0],["2008-03-25",43.9408,44.8569,42.9674,44.5451,1811300.0],["2008-03-26",44.367,44.3925,43.0056,43.0565,1447900.0],["2008-03-27",43.3237,43.5273,41.9241,42.4712,1950600.0],["2008-03-28",42.942,43.2537,41.5742,41.6887,1421200.0],["2008-03-31",42.7066,43.0692,41.377,42.2867,1995000.0],["2008-04-01",42.7257,45.3086,42.7257,45.2895,2547800.0],["2008-04-02",45.3086,46.1165,44.6533,45.0286,2049400.0],["2008-04-03",44.6088,45.8684,44.4561,45.5885,1592300.0],["2008-04-04",45.5948,45.7984,44.3797,44.4688,1513700.0],["2008-04-07",44.8696,45.8048,44.4434,44.7042,1661500.0],["2008-04-08",44.6533,44.8378,43.4191,43.8008,1658300.0],["2008-04-09",43.839,44.2652,42.4776,42.5285,2743100.0],["2008-04-10",42.4967,43.0692,41.7714,42.4776,2812200.0],["2008-04-11",41.7332,43.699,41.7332,42.7639,2249200.0],["2008-04-14",42.5539,42.942,41.2879,41.3515,2454900.0],["2008-04-15",43.2474,43.4446,41.7396,43.2855,4036200.0],["2008-04-16",44.4434,45.9829,44.2143,45.9829,3204700.0],["2008-04-17",46.142,46.829,45.334,46.5364,2872900.0],["2008-04-18",47.5415,47.6942,46.1674,46.3837,2367300.0],["2008-04-21",46.1865,47.1726,46.0084,47.1408,2075400.0],["2008-04-22",46.7209,47.2171,45.9956,46.7145,2113200.0],["2008-04-23",46.7145,47.9869,46.301,47.7642,3465600.0],["2008-04-24",47.7069,48.4195,47.3443,47.6561,2528500.0],["2008-04-25",47.8978,48.973,47.7706,48.7948,1726000.0],["2008-04-28",47.3634,48.1332,46.9881,47.6815,1841200.0],["2008-04-29",47.8406,48.0823,47.0008,47.4589,1558500.0],["2008-04-30",47.3634,48.2922,47.0326,47.1471,2043500.0],["2008-05-01",47.7324,49.3038,46.9626,49.0875,1666100.0],["2008-05-02",49.2847,49.6219,47.9678,48.2986,1908000.0],["2008-05-05",48.0314,48.6739,47.7388,48.394,1276800.0],["2008-05-06",48.0759,49.0684,47.7133,48.763,1428800.0],["2008-05-07",48.8903,48.9857,46.9563,46.9626,1222100.0],["2008-05-08",47.3952,47.8215,46.7336,47.2425,1333700.0],["2008-05-09",46.4791,47.0517,46.1547,46.4091,1322900.0],["2008-05-12",46.7336,48.3495,46.6191,48.2477,1003700.0],["2008-05-13",48.1968,48.5022,47.7579,47.9996,1876700.0],["2008-05-14",48.6676,48.9793,47.9996,48.3877,1739800.0],["2008-05-15",48.2223,49.3547,48.0568,49.3547,1612800.0],["2008-05-16",49.1829,49.2974,47.9233,48.3877,1630800.0],["2008-05-19",48.6167,48.9857,47.8787,47.9869,1425200.0],["2008-05-20",47.4652,47.7642,47.1535,47.497,1637300.0],["2008-05-21",47.707,47.9932,46.7336,46.8036,1575400.0],["2008-05-22",46.7527,47.866,46.6,47.7197,1796100.0],["2008-05-23",47.7769,47.9996,47.1408,47.5288,2281800.0],["2008-05-27",47.4207,48.4767,47.2616,47.8342,1880500.0],["2008-05-28",48.1523,48.1904,47.2998,47.9169,1617400.0],["2008-05-29",47.9232,48.9411,47.6624,48.534,1417600.0],["2008-05-30",48.324,48.5976,47.8851,48.3495,1322100.0],["2008-06-02",48.324,48.324,46.4791,47.4207,1619600.0],["2008-06-03",47.8087,47.9805,46.4155,47.1026,2010500.0],["2008-06-04",46.9563,47.0708,45.4358,45.7857,3017100.0],["2008-06-05",45.7857,47.3761,45.6394,47.2553,1941000.0],["2008-06-06",46.6039,47.6193,45.5694,45.5758,1796500.0],["2008-06-09",46.0547,46.1505,44.19,44.7265,1788900.0],["2008-06-10",44.2603,46.0547,44.2539,45.2054,1533800.0],["2008-06-11",45.1096,45.4736,44.0496,44.0496,1837400.0],["2008-06-12",44.6051,45.8248,44.3689,44.9627,1456200.0],["2008-06-13",44.5413,45.5375,44.0112,45.282,2606800.0],["2008-06-16",45.0458,45.9845,44.5541,45.563,1857200.0],["2008-06-17",45.844,46.2335,45.0777,45.1032,1984400.0],["2008-06-18",44.95,46.3932,44.3497,45.6843,2409300.0],["2008-06-19",45.844,47.2617,45.0649,47.1339,3095400.0],["2008-06-20",45.8057,47.8555,45.5311,46.4187,4270100.0],["2008-06-23",46.7572,46.7572,45.0968,45.2054,2236700.0],["2008-06-24",45.1288,45.8695,44.3497,45.3076,3016600.0],["2008-06-25",45.3203,46.4059,45.0394,45.2501,2081500.0],["2008-06-26",44.5349,45.1352,44.0113,44.4391,1812600.0],["2008-06-27",44.6945,45.3587,43.4685,44.0496,2432400.0],["2008-06-30",43.7558,44.4646,43.3216,43.7877,1563400.0],["2008-07-01",43.4046,44.867,42.7788,44.8478,3194800.0],["2008-07-02",45.3331,45.5375,43.6026,43.7622,2313900.0],["2008-07-03",44.0943,44.4072,42.8618,43.4174,1174600.0],["2008-07-07",43.3088,44.107,41.4952,42.3318,2442000.0],["2008-07-08",42.4212,45.3651,41.9422,45.3012,3386500.0],["2008-07-09",45.5439,45.9398,43.0917,43.4429,2687700.0],["2008-07-10",43.4876,44.7967,42.8299,44.2986,2966000.0],["2008-07-11",43.6792,45.5311,43.0087,44.5349,3125500.0],["2008-07-14",45.6269,45.6588,42.3446,42.4276,2731100.0],["2008-07-15",42.8682,45.6269,41.5144,42.9065,5287300.0],["2008-07-16",45.0202,48.724,44.9819,48.5324,6129800.0],["2008-07-17",48.9028,50.5887,45.9972,50.1161,5560200.0],["2008-07-18",49.6947,50.0076,48.5069,49.8926,3890600.0],["2008-07-21",49.3498,50.6142,48.6665,49.2221,2638200.0],["2008-07-22",49.2349,51.4763,48.0599,51.4635,4362000.0],["2008-07-23",51.521,52.0127,49.0433,50.2438,4500700.0],["2008-07-24",50.2949,50.4801,47.8364,48.194,3244800.0],["2008-07-25",48.6602,49.452,47.8236,49.2157,2665600.0],["2008-07-28",49.1646,49.7713,47.3702,47.4724,2445700.0],["2008-07-29",47.5746,50.0203,46.936,49.9756,3848000.0],["2008-07-30",50.346,51.0548,49.4137,50.2119,3076600.0],["2008-07-31",49.6627,50.6014,49.3051,49.9182,2528500.0],["2008-08-01",50.3396,50.544,48.8006,50.1161,2428700.0],["2008-08-04",50.097,50.7866,49.171,49.8926,2105300.0],["2008-08-05",50.7483,51.6296,50.3779,51.604,2643200.0],["2008-08-06",51.0485,52.1277,50.7547,51.7445,2778000.0],["2008-08-07",51.3933,51.9361,49.0752,49.4776,2968000.0],["2008-08-08",49.3562,51.0612,48.7304,50.6653,2152400.0],["2008-08-11",50.627,52.3512,50.1417,51.7956,2732400.0],["2008-08-12",51.0868,51.3678,49.8032,50.2055,2519900.0],["2008-08-13",50.0459,50.0459,47.8938,48.7559,2723500.0],["2008-08-14",48.3728,50.3715,48.2898,50.2374,1957100.0],["2008-08-15",50.3716,51.0357,49.816,50.6398,2375900.0],["2008-08-18",50.71,50.71,48.8837,49.0369,2254800.0],["2008-08-19",48.7368,48.839,47.9769,48.2387,2198700.0],["2008-08-20",48.6091,49.9693,47.5171,49.9309,2265500.0],["2008-08-21",49.5095,49.701,48.8581,49.3051,1620100.0],["2008-08-22",49.9948,50.71,49.0241,50.6781,1752600.0],["2008-08-25",50.263,50.263,48.8518,49.005,1376500.0],["2008-08-26",49.0241,49.5861,48.6346,49.3881,1370800.0],["2008-08-27",49.3945,50.7036,49.1391,50.3269,1119800.0],["2008-08-28",51.0484,52.1085,50.5567,52.1085,1618900.0],["2008-08-29",51.8914,52.1085,51.0804,51.3358,1502000.0],["2008-09-02",52.2298,52.3639,50.5568,51.3231,1866200.0],["2008-09-03",51.8339,52.6705,50.9782,52.249,2642500.0],["2008-09-04",51.3167,51.4763,49.4328,49.4328,2804300.0],["2008-09-05",49.171,51.4955,48.8006,51.4891,2332100.0],["2008-09-08",52.9373,53.9178,51.8415,53.9114,5146200.0],["2008-09-09",53.828,54.0139,52.7258,52.8027,4768800.0],["2008-09-10",52.713,54.706,52.0145,53.6358,3716600.0],["2008-09-11",52.7899,55.9042,51.9505,55.8786,4791900.0],["2008-09-12",55.6607,56.4361,54.7956,55.8081,3364700.0],["2008-09-15",55.0392,56.9808,53.828,53.8857,4918100.0],["2008-09-16",53.3538,53.5012,48.7079,51.4826,8846400.0],["2008-09-17",50.6881,51.0982,44.9208,45.3181,8634000.0],["2008-09-18",47.6314,49.3424,30.6884,48.3491,16772600.0],["2008-09-19",51.944,54.77,49.054,49.054,107300.0],["2008-09-22",46.337,48.0608,44.2287,45.4975,3247500.0],["2008-09-23",47.7532,48.0607,44.2351,44.2351,2319200.0],["2008-09-24",44.2864,48.2594,43.9275,46.9073,2979800.0],["2008-09-25",47.4199,49.3808,45.4975,47.7339,2572000.0],["2008-09-26",47.7339,51.2007,45.5039,51.2007,2337000.0],["2008-09-29",50.6176,50.8675,41.5693,41.5693,3259700.0],["2008-09-30",45.0297,48.4901,40.9029,46.2665,2632100.0],["2008-10-01",46.1319,47.6378,44.7349,45.8435,2044600.0],["2008-10-02",45.6833,46.2665,41.5309,41.5309,1939500.0],["2008-10-03",42.6075,45.3565,41.0311,41.0311,2077700.0],["2008-10-06",39.711,39.7238,33.6746,38.8843,5133600.0],["2008-10-07",38.5383,39.2496,35.1805,35.5201,4057400.0],["2008-10-08",34.6742,40.6402,33.6746,36.398,3418400.0],["2008-10-09",37.3272,39.4739,32.63,32.63,3709800.0],["2008-10-10",32.3545,37.1029,31.3997,36.2506,5377300.0],["2008-10-13",39.224,42.8958,37.6476,40.3774,3012000.0],["2008-10-14",42.0564,42.7356,39.1919,40.8645,4503300.0],["2008-10-15",38.455,39.3457,35.1997,35.1997,2679000.0],["2008-10-16",35.3791,37.6219,33.6489,37.3336,3280800.0],["2008-10-17",35.4945,38.109,35.4945,36.0648,2444600.0],["2008-10-20",37.1349,37.654,35.1869,37.4297,1812900.0],["2008-10-21",36.9619,38.3717,36.6351,37.2887,2453900.0],["2008-10-22",36.3211,37.0452,31.7329,32.7646,3057900.0],["2008-10-23",33.2516,35.0267,30.0476,32.4314,3505800.0],["2008-10-24",30.7461,32.5596,30.0091,31.7457,2586600.0],["2008-10-27",31.2972,33.5015,30.2719,31.8354,2496000.0],["2008-10-28",32.8159,35.3983,30.5282,35.2253,3000700.0],["2008-10-29",34.796,37.3977,34.5525,35.315,2499800.0],["2008-10-30",35.7636,36.9299,35.001,35.597,2325300.0],["2008-10-31",35.251,37.1029,35.1292,36.084,2448300.0],["2008-11-03",35.7508,36.0391,33.8668,34.1808,2241700.0],["2008-11-04",33.9757,36.744,33.9757,36.7376,3573300.0],["2008-11-05",35.8021,36.398,33.367,33.5016,2080000.0],["2008-11-06",33.3349,34.2705,31.8867,31.9508,1902800.0],["2008-11-07",32.0533,33.085,31.5022,33.0017,1905900.0],["2008-11-10",33.2068,34.0398,31.8611,32.3801,1277000.0],["2008-11-11",31.7778,32.4698,29.5542,29.8041,2883600.0],["2008-11-12",29.4773,30.3808,28.6506,29.0543,2790200.0],["2008-11-13",29.2402,32.2327,27.5676,31.9123,3415700.0],["2008-11-14",31.0152,31.3676,28.5224,28.7852,2743000.0],["2008-11-17",28.5865,28.8941,26.914,27.0165,2698200.0],["2008-11-18",26.0938,27.9842,26.0169,27.9201,3533800.0],["2008-11-19",27.6445,28.2725,24.7673,24.7673,2743100.0],["2008-11-20",24.6776,25.1069,21.7683,22.1015,3609200.0],["2008-11-21",22.454,24.4597,21.7106,24.3123,4200500.0],["2008-11-24",25.0941,28.2405,24.3444,28.1251,4563400.0],["2008-11-25",28.6634,28.8364,24.7865,26.6321,3654700.0],["2008-11-26",26.2732,28.4712,25.9912,28.4584,2382400.0],["2008-11-28",28.4327,29.5478,28.0611,29.4068,1666500.0],["2008-12-01",28.2597,28.6506,25.2415,25.2479,2980200.0],["2008-12-02",26.2155,27.4459,25.0493,27.3113,2869900.0],["2008-12-03",26.5167,29.2273,26.2155,29.1889,3088900.0],["2008-12-04",28.7852,31.3612,27.7535,29.5862,3506800.0],["2008-12-05",29.0287,32.4122,28.0226,32.4122,2723300.0],["2008-12-08",33.9845,34.1391,32.2962,34.0618,3049600.0],["2008-12-09",33.7589,34.0167,31.4134,32.2897,3180000.0],["2008-12-10",32.5153,33.0888,31.1492,32.3928,2213700.0],["2008-12-11",31.9031,32.6699,29.2998,29.4029,2375100.0],["2008-12-12",28.5975,30.0924,28.5652,29.506,2478800.0],["2008-12-15",29.0936,30.086,28.7135,29.1387,1623800.0],["2008-12-16",29.1838,32.8632,29.1838,32.8632,2770800.0],["2008-12-17",32.8568,33.179,31.7485,32.5604,1966300.0],["2008-12-18",33.4689,33.5914,31.5294,31.8064,2073300.0],["2008-12-19",32.1158,34.7899,31.8967,33.2305,3643600.0],["2008-12-22",33.3079,34.1842,31.8902,32.1995,2140200.0],["2008-12-23",32.657,32.6828,31.3103,31.8451,1103400.0],["2008-12-24",31.4005,31.9998,31.2136,31.9482,353900.0],["2008-12-26",32.2124,32.2124,31.4327,31.7485,538400.0],["2008-12-29",31.6003,31.6003,30.2857,30.8077,1034700.0],["2008-12-30",31.0719,32.4637,30.7046,32.4315,1191900.0],["2008-12-31",32.5539,33.6365,31.916,33.5978,1835400.0],["2009-01-02",33.5076,34.3517,32.1093,34.2937,2308300.0],["2009-01-05",34.0231,34.3002,32.9663,33.9587,2151700.0],["2009-01-06",34.2744,35.1186,34.0875,34.9059,2276800.0],["2009-01-07",35.0606,35.6276,33.5398,33.6751,2983800.0],["2009-01-08",33.5398,34.3453,33.0372,33.746,2293900.0],["2009-01-09",33.8233,34.0682,32.3091,32.3219,1572400.0],["2009-01-12",32.2962,32.6441,31.0847,31.2458,1848100.0],["2009-01-13",31.0268,31.6454,30.1762,31.0912,2434600.0],["2009-01-14",30.2084,30.827,29.4738,30.4404,2610800.0],["2009-01-15",30.5112,32.1351,29.2096,31.1105,3521500.0],["2009-01-16",32.0384,33.0952,30.8463,32.9148,4801500.0],["2009-01-20",28.6812,32.3477,27.9144,28.3075,12022600.0],["2009-01-21",32.2769,37.2063,31.6067,37.0581,10788300.0],["2009-01-22",36.3429,37.6123,33.6171,35.1057,5632600.0],["2009-01-23",34.152,37.0001,33.8298,36.4395,3170700.0],["2009-01-26",35.8531,37.1741,34.8866,35.576,3105100.0],["2009-01-27",36.4266,36.9228,35.1508,36.1624,3265300.0],["2009-01-28",37.5285,39.5197,37.0775,39.4488,4883800.0],["2009-01-29",38.6497,39.2361,36.4266,36.6199,3299200.0],["2009-01-30",37.1741,38.5531,36.4653,37.0646,3595200.0],["2009-02-02",36.5942,39.2426,36.2269,38.8817,3903600.0],["2009-02-03",38.7722,39.7065,37.0839,37.9796,4544700.0],["2009-02-04",38.3275,39.1588,37.4125,37.6638,3436000.0],["2009-02-05",37.1097,40.0545,36.4717,38.8817,4676900.0],["2009-02-06",38.1407,39.8225,38.1407,39.7065,3664000.0],["2009-02-09",39.8096,40.6473,39.3199,40.1576,2032100.0],["2009-02-10",39.5647,40.1576,37.187,37.3545,3775300.0],["2009-02-11",37.4899,39.6292,37.2772,39.3134,3288000.0],["2009-02-12",38.9139,38.9139,36.8584,38.682,4108900.0],["2009-02-13",37.9538,38.6111,37.1032,37.1097,2163100.0],["2009-02-17",36.3042,36.6457,34.8737,35.6921,3647400.0],["2009-02-18",36.3751,37.0968,35.3763,36.7424,3175700.0],["2009-02-19",37.5865,37.7476,35.4858,35.4858,3424800.0],["2009-02-20",34.8286,37.1935,34.3131,36.4009,5195400.0],["2009-02-23",37.2514,37.477,35.183,35.2345,2685300.0],["2009-02-24",35.808,39.1781,35.4858,39.1717,4905800.0],["2009-02-25",38.4307,38.6562,36.1753,37.4641,4659000.0],["2009-02-26",38.392,38.682,36.0851,36.6264,4129500.0],["2009-02-27",35.8145,37.1999,35.4536,35.7952,3584500.0],["2009-03-02",34.8092,36.2204,34.661,35.0026,3186300.0],["2009-03-03",35.357,36.2398,34.5322,34.9961,4210600.0],["2009-03-04",35.5116,35.9111,32.831,34.1971,5655800.0],["2009-03-05",33.4174,34.0811,30.9623,31.3425,6760500.0],["2009-03-06",31.6925,32.5674,29.6704,30.7074,5008200.0],["2009-03-09",30.7722,32.036,29.6704,31.0314,3794500.0],["2009-03-10",31.9063,34.8423,31.6147,34.8423,5567900.0],["2009-03-11",34.9784,36.3135,33.734,35.6848,3931100.0],["2009-03-12",35.1988,38.53,34.8164,38.2643,4546300.0],["2009-03-13",38.692,38.692,36.0672,38.0634,4294500.0],["2009-03-16",38.6337,38.8346,35.8533,35.97,3811800.0],["2009-03-17",36.2163,38.9642,35.9894,38.867,4015700.0],["2009-03-18",37.9467,40.2151,37.4606,40.0336,5535700.0],["2009-03-19",39.5929,40.5975,36.6505,36.67,4886200.0],["2009-03-20",37.0588,38.7957,36.6116,37.4671,6269600.0],["2009-03-23",38.3162,42.0363,37.9532,41.8678,4679600.0],["2009-03-24",41.6215,42.5418,39.4827,39.4892,4827500.0],["2009-03-25",39.7355,41.9715,39.2494,41.8483,4438000.0],["2009-03-26",42.114,42.1205,39.6188,40.5003,4714200.0],["2009-03-27",39.8522,40.416,37.9986,38.0893,3843600.0],["2009-03-30",37.2792,38.8087,36.4431,36.9357,4111200.0],["2009-03-31",37.5384,39.2689,37.5384,38.7698,3894600.0],["2009-04-01",38.1736,41.2132,38.0439,40.8049,4418900.0],["2009-04-02",41.0252,41.0706,37.7653,38.6078,7460300.0],["2009-04-03",39.4309,39.9234,37.9791,39.7809,3249800.0],["2009-04-06",39.1198,39.5022,38.005,38.5041,2516800.0],["2009-04-07",37.532,38.1282,36.7218,36.9357,2855300.0],["2009-04-08",37.1171,38.193,37.007,37.7847,3364000.0],["2009-04-09",39.2105,41.6409,38.8994,41.5567,4612100.0],["2009-04-13",40.9215,42.827,40.3188,42.477,3607400.0],["2009-04-14",41.6474,41.9715,39.5735,39.6253,3522300.0],["2009-04-15",39.2689,42.0817,38.8994,41.8224,2647300.0],["2009-04-16",41.3558,41.8807,39.8781,41.3234,3384400.0],["2009-04-17",41.3752,41.6409,40.0272,40.8697,3974100.0],["2009-04-20",40.1049,40.4031,37.5968,37.6875,3833000.0],["2009-04-21",33.5655,36.4431,32.2628,36.4042,13974000.0],["2009-04-22",35.3543,37.169,34.2525,34.8034,6495600.0],["2009-04-23",35.0238,37.2208,34.9978,36.9162,5129300.0],["2009-04-24",36.4885,36.5987,35.2571,36.0154,5876600.0],["2009-04-27",35.6395,36.5144,35.1663,35.6524,3565100.0],["2009-04-28",33.4618,35.296,33.3776,34.4599,16490300.0],["2009-04-29",34.9978,35.7107,34.5636,35.6459,5712900.0],["2009-04-30",36.9616,37.2079,34.7969,35.2311,4077800.0],["2009-05-01",35.0432,35.2311,33.8183,34.2071,3362100.0],["2009-05-04",34.3692,36.4885,34.1618,36.0607,5402200.0],["2009-05-05",35.1209,35.3867,34.3497,34.6997,4294300.0],["2009-05-06",35.5293,36.2746,34.6284,35.9117,5324400.0],["2009-05-07",36.7672,36.7672,33.397,33.9285,7280400.0],["2009-05-08",34.4404,35.8404,33.397,35.8339,6666400.0],["2009-05-11",34.8941,35.1145,34.1164,34.1618,4552700.0],["2009-05-12",34.2719,35.6006,33.734,34.6803,4677500.0],["2009-05-13",34.0516,34.8229,33.7081,33.9609,4918500.0],["2009-05-14",34.4275,35.7496,34.1942,35.6459,4605000.0],["2009-05-15",35.3997,35.6459,34.583,34.7062,3024600.0],["2009-05-18",35.3543,35.6071,34.1812,35.5746,5375500.0],["2009-05-19",35.0691,35.5487,33.7923,33.9544,4718800.0],["2009-05-20",34.3821,35.0562,32.8331,32.9952,4534200.0],["2009-05-21",32.7359,33.5396,32.6646,33.3776,3480300.0],["2009-05-22",33.4035,34.0905,32.9952,33.7016,2993900.0],["2009-05-26",33.1183,35.5941,33.1183,35.5941,3320700.0],["2009-05-27",35.5293,35.5487,34.5442,34.6219,3559800.0],["2009-05-28",34.7386,36.132,34.3886,35.9505,3470400.0],["2009-05-29",35.8209,37.3634,35.296,37.3634,3639900.0],["2009-06-01",37.4282,37.7717,36.158,36.6376,3760600.0],["2009-06-02",36.5468,37.1236,35.8728,36.1191,3143700.0],["2009-06-03",36.0867,36.1968,35.3997,35.8274,2759800.0],["2009-06-04",35.8144,37.0523,35.7626,37.0458,2934400.0],["2009-06-05",37.3181,37.5514,35.5552,36.0283,2538000.0],["2009-06-08",35.4551,36.595,35.4551,36.0739,2451700.0],["2009-06-09",36.0804,37.1813,36.0804,36.7123,2495700.0],["2009-06-10",36.836,36.9728,35.3639,35.8199,1995100.0],["2009-06-11",35.9567,36.9468,35.7873,36.0544,2028900.0],["2009-06-12",35.885,36.1456,35.4616,35.9501,1522200.0],["2009-06-15",35.5007,36.1456,35.1685,35.2922,2223400.0],["2009-06-16",35.4746,35.4942,34.3282,34.3477,3282300.0],["2009-06-17",34.25,34.4129,33.312,33.3186,3473200.0],["2009-06-18",33.5921,34.4845,33.4032,34.1979,2619800.0],["2009-06-19",34.7125,35.403,33.8787,35.3639,3746500.0],["2009-06-22",34.8754,35.2532,33.6833,33.7941,3447000.0],["2009-06-23",34.1588,34.3152,33.4749,33.7875,2716500.0],["2009-06-24",34.3021,34.7711,33.9895,34.3868,2248500.0],["2009-06-25",33.8983,35.0903,33.8396,35.0903,2094700.0],["2009-06-26",34.7842,35.0903,34.3608,34.5236,4167900.0],["2009-06-29",34.719,35.188,34.3868,35.1815,2240000.0],["2009-06-30",35.1229,35.631,34.7646,34.9665,2738900.0],["2009-07-01",35.5072,35.5984,34.3608,34.8363,2615800.0],["2009-07-02",34.5301,35.0056,34.2761,34.3673,2646200.0],["2009-07-06",33.8983,35.3704,33.8787,35.2727,2841200.0],["2009-07-07",35.3313,35.4616,34.8493,34.8493,2648600.0],["2009-07-08",34.96,35.4811,34.6799,35.3313,4986800.0],["2009-07-09",35.3769,36.5234,35.3769,36.0739,2827500.0],["2009-07-10",35.7873,36.0609,35.1685,35.3769,1915400.0],["2009-07-13",35.5854,37.0445,35.39,36.9794,3845400.0],["2009-07-14",37.4418,37.4483,36.8751,37.1617,2460300.0],["2009-07-15",37.4484,38.4906,37.0705,38.1714,2855600.0],["2009-07-16",37.976,38.2951,37.4874,38.0737,1912100.0],["2009-07-17",37.9564,38.0476,37.3897,37.6047,1798500.0],["2009-07-20",37.8262,37.9825,37.3637,37.7219,2035400.0],["2009-07-21",37.6959,37.7154,36.6406,37.4809,2947200.0],["2009-07-22",37.2008,38.3733,37.1096,37.7415,3061100.0],["2009-07-23",37.7936,38.6339,37.1943,38.3408,3549100.0],["2009-07-24",38.217,38.217,37.1422,37.5852,2144800.0],["2009-07-27",37.4549,38.002,37.3507,37.8783,1539100.0],["2009-07-28",37.3637,38.0085,37.0119,37.6698,1784200.0],["2009-07-29",37.9108,38.3342,37.305,38.1323,1635900.0],["2009-07-30",38.7967,39.4351,38.0411,39.1094,1913800.0],["2009-07-31",39.0638,39.2788,38.6013,38.9596,1653500.0],["2009-08-03",39.1224,39.5458,38.914,39.3178,2375100.0],["2009-08-04",39.1159,39.8585,38.9726,39.8585,2422200.0],["2009-08-05",39.9106,40.2493,39.6045,39.9627,2334800.0],["2009-08-06",40.1972,40.2493,39.2136,39.6175,3040600.0],["2009-08-07",39.6305,40.6141,39.6305,40.1907,1702600.0],["2009-08-10",40.1907,40.1907,39.7086,39.9887,1271400.0],["2009-08-11",39.7673,39.9823,39.3895,39.6175,2008100.0],["2009-08-12",39.5719,40.2623,39.5523,39.7673,1690800.0],["2009-08-13",39.7282,40.0148,39.0833,39.7347,1640300.0],["2009-08-14",39.4351,39.8585,39.1029,39.8455,1365500.0],["2009-08-17",39.1485,39.3439,38.9596,39.0182,1785500.0],["2009-08-18",39.1289,39.3765,39.1289,39.3309,1148400.0],["2009-08-19",38.8423,39.3178,38.8228,39.0312,1281000.0],["2009-08-20",39.2918,39.852,38.9791,39.8064,1498400.0],["2009-08-21",39.4937,40.1516,38.9335,39.3113,2402600.0],["2009-08-24",39.168,39.6696,38.5166,38.6274,1747400.0],["2009-08-25",38.7446,39.2397,38.4124,39.155,1662800.0],["2009-08-26",38.8944,39.1029,38.3082,38.9921,2111000.0],["2009-08-27",38.8098,39.0833,38.5948,38.9465,1328400.0],["2009-08-28",39.0638,39.0768,38.0541,38.1323,1438700.0],["2009-08-31",37.9369,38.1453,37.5395,38.0802,1847100.0],["2009-09-01",37.9108,38.1649,36.6341,36.6993,2751300.0],["2009-09-02",36.4908,37.4158,36.4843,37.0054,2060200.0],["2009-09-03",37.0771,37.4418,36.569,37.3832,1691100.0],["2009-09-04",37.4288,38.0932,37.1422,38.0281,1604500.0],["2009-09-08",37.9757,38.4863,37.9692,38.447,1318600.0],["2009-09-09",38.1394,38.5975,38.0608,38.4993,1348400.0],["2009-09-10",38.6237,38.8201,37.8579,38.5124,1685500.0],["2009-09-11",38.6106,38.7153,38.2703,38.3423,1651100.0],["2009-09-14",38.1132,38.9248,37.9692,38.8201,1007100.0],["2009-09-15",38.7088,39.1408,38.5713,38.7612,1810200.0],["2009-09-16",38.591,39.2848,38.2244,39.2717,2996100.0],["2009-09-17",39.3044,39.828,38.2179,38.4797,2943800.0],["2009-09-18",38.519,38.6172,38.0739,38.4404,2949600.0],["2009-09-21",38.303,38.3553,37.9757,38.1721,1523500.0],["2009-09-22",38.3881,38.6106,38.1852,38.519,1357400.0],["2009-09-23",38.4928,39.4222,38.303,38.3946,1806200.0],["2009-09-24",38.7546,38.9051,37.8121,38.0673,1772900.0],["2009-09-25",38.015,38.0346,37.3736,37.7074,1620400.0],["2009-09-28",37.9495,38.4077,37.7597,38.4077,1331700.0],["2009-09-29",38.4273,38.7284,38.159,38.2572,1524100.0],["2009-09-30",38.2375,38.5779,37.7663,38.0673,1878300.0],["2009-10-01",38.0019,38.0674,37.2623,37.367,2047800.0],["2009-10-02",37.1772,37.799,36.9154,36.9678,1660300.0],["2009-10-05",37.2819,37.7532,36.9808,37.6485,1563400.0],["2009-10-06",37.7925,38.2899,37.367,37.8644,1299400.0],["2009-10-07",37.6877,38.2703,37.4128,38.0935,1480500.0],["2009-10-08",38.4142,39.0164,38.1655,38.951,1962500.0],["2009-10-09",39.0688,39.5728,38.7481,39.5662,1680600.0],["2009-10-12",39.5793,39.8215,39.2651,39.4484,1152700.0],["2009-10-13",39.1473,39.527,38.5124,38.7088,2196600.0],["2009-10-14",39.2651,39.3306,38.4208,38.7284,3011700.0],["2009-10-15",38.6434,39.2062,38.3881,39.2062,2507400.0],["2009-10-16",38.7939,39.095,37.943,38.1263,2135600.0],["2009-10-19",37.9626,38.4993,37.9626,38.1459,1475500.0],["2009-10-20",38.0412,38.2375,37.2819,37.6026,2662100.0],["2009-10-21",35.77,36.143,34.4871,35.4492,8555500.0],["2009-10-22",35.2856,35.4951,34.2973,35.2791,5461700.0],["2009-10-23",35.2267,35.2594,34.6245,34.7816,2195700.0],["2009-10-26",34.8143,35.0696,33.7998,33.9962,3117100.0],["2009-10-27",33.8784,34.3954,33.7671,33.7867,2704500.0],["2009-10-28",33.7278,33.8522,32.7002,32.7133,2364900.0],["2009-10-29",33.1126,33.682,33.0537,33.5838,2664800.0],["2009-10-30",33.3809,33.4398,32.5366,32.89,3931700.0],["2009-11-02",33.0406,33.6231,32.6806,33.1649,3325000.0],["2009-11-03",32.7591,33.1191,32.2879,32.4908,2668300.0],["2009-11-04",32.6806,33.0471,32.4777,32.589,3221100.0],["2009-11-05",32.7657,33.0864,32.373,33.0013,2378700.0],["2009-11-06",32.7788,33.0733,32.301,32.5497,2638400.0],["2009-11-09",32.7984,33.3678,32.6282,33.3678,2163400.0],["2009-11-10",33.0537,33.466,32.962,33.3482,1962000.0],["2009-11-11",33.5315,34.1402,33.5315,33.7998,1999100.0],["2009-11-12",33.61,33.682,32.0915,32.1897,3810900.0],["2009-11-13",32.1897,32.3075,31.3519,31.4435,4201600.0],["2009-11-16",31.5286,32.0391,31.2275,31.3584,3891200.0],["2009-11-17",31.5548,31.869,31.2603,31.8035,3007800.0],["2009-11-18",31.797,31.8952,31.4632,31.8624,2581800.0],["2009-11-19",31.6595,31.7512,30.9919,31.2014,2268500.0],["2009-11-20",31.2079,31.2079,30.7759,30.9199,2901800.0],["2009-11-23",31.2603,31.7381,31.149,31.5221,1928200.0],["2009-11-24",31.4304,31.5352,31.1097,31.4632,1937800.0],["2009-11-25",31.5352,31.7446,31.3388,31.5548,1926800.0],["2009-11-27",30.7694,31.7184,30.5796,31.2144,1512500.0],["2009-11-30",31.2472,32.4057,31.1686,32.3926,2982500.0],["2009-12-01",32.4908,32.5366,31.9999,32.3206,2554500.0],["2009-12-02",32.3991,32.9228,32.3206,32.7395,1854100.0],["2009-12-03",32.9359,32.9359,31.9148,31.9148,4106800.0],["2009-12-04",32.4057,32.5562,31.5352,31.869,3130300.0],["2009-12-07",31.6661,31.7511,31.3192,31.4632,2264400.0],["2009-12-08",31.371,31.6541,31.0747,31.1406,2732500.0],["2009-12-09",31.1274,31.3315,30.8706,31.2657,1957300.0],["2009-12-10",31.3776,31.6343,31.2854,31.3776,2661700.0],["2009-12-11",31.5488,31.687,31.1801,31.6804,2499200.0],["2009-12-14",31.7594,31.9569,31.4763,31.9503,3074600.0],["2009-12-15",31.6146,32.0491,31.6146,31.8582,2098500.0],["2009-12-16",32.0557,32.2532,31.7133,32.24,2593800.0],["2009-12-17",32.0886,32.3125,31.845,32.1676,2686900.0],["2009-12-18",32.5429,32.9642,32.4244,32.9642,3895000.0],["2009-12-21",33.0103,33.3658,32.8786,33.3329,1607500.0],["2009-12-22",33.4119,33.8135,33.3,33.7608,2112000.0],["2009-12-23",33.8662,34.2941,33.774,34.1625,1547400.0],["2009-12-24",34.202,34.4521,34.0835,34.3666,585200.0],["2009-12-28",34.4851,34.6167,34.202,34.4587,1173300.0],["2009-12-29",34.5706,34.6694,34.3929,34.4126,1138900.0],["2009-12-30",34.2283,34.6694,34.0966,34.6365,934800.0],["2009-12-31",34.7879,34.8208,34.4982,34.4982,1267200.0],["2010-01-04",34.2941,34.7286,34.2941,34.5838,1967200.0],["2010-01-05",34.2349,34.7221,34.2349,34.5377,2126100.0],["2010-01-06",34.4521,34.6299,33.9913,34.0374,2241300.0],["2010-01-07",33.932,34.4587,33.8399,34.36,2001100.0],["2010-01-08",34.202,34.6036,34.0374,34.5114,1367800.0],["2010-01-11",33.9847,34.2875,33.1881,33.6028,2925300.0],["2010-01-12",33.4712,34.0373,33.3,33.5436,2018900.0],["2010-01-13",33.6621,34.0769,33.3988,33.9386,1517300.0],["2010-01-14",33.8267,34.011,33.5765,33.774,2012600.0],["2010-01-15",33.7609,34.0769,33.4514,33.9386,2052000.0],["2010-01-19",33.9386,34.6628,33.9255,34.518,1897200.0],["2010-01-20",35.6635,36.9408,35.2817,36.4997,4863200.0],["2010-01-21",35.8874,36.2626,35.1829,35.229,3039700.0],["2010-01-22",35.1632,35.5977,34.0571,34.281,3157500.0],["2010-01-25",34.7089,34.7352,33.965,34.2283,1214200.0],["2010-01-26",34.011,34.3402,33.5304,33.5304,1298700.0],["2010-01-27",33.5699,34.6497,33.4383,34.5575,1890200.0],["2010-01-28",34.8406,34.8406,33.6884,33.9649,1615900.0],["2010-01-29",34.0769,34.1427,33.2539,33.2605,1933600.0],["2010-02-01",33.9847,34.6892,33.9386,34.3468,1764800.0],["2010-02-02",34.4456,34.5509,34.123,34.3139,1212000.0],["2010-02-03",34.169,34.281,33.853,33.9781,1114900.0],["2010-02-04",33.6884,33.8728,32.8392,32.8457,2133600.0],["2010-02-05",32.8391,33.2868,32.1874,33.2737,2548500.0],["2010-02-08",33.3988,33.8794,32.8655,32.9116,1780900.0],["2010-02-09",33.1815,33.5238,32.6548,32.9708,1869100.0],["2010-02-10",32.9116,33.4909,32.8918,33.2868,1773200.0],["2010-02-11",33.2276,33.3066,32.8589,33.142,1227600.0],["2010-02-12",32.9182,33.1025,32.6219,32.9247,1789100.0],["2010-02-16",33.063,33.5699,32.9511,33.5699,1325700.0],["2010-02-17",33.7872,34.2283,33.4119,34.1295,2045800.0],["2010-02-18",34.09,34.6299,33.9913,34.5443,1499200.0],["2010-02-19",34.5641,36.131,34.4982,35.9466,4349500.0],["2010-02-22",35.861,36.2165,35.4858,35.9795,2457900.0],["2010-02-23",35.9729,36.0519,35.0315,35.1961,1483600.0],["2010-02-24",35.4265,35.6174,35.0907,35.2619,1580100.0],["2010-02-25",34.7945,34.9854,34.4456,34.9657,1831800.0],["2010-02-26",35.1302,35.229,34.6957,35.0842,1241700.0],["2010-03-01",35.1039,35.2488,34.8537,35.1829,1096500.0],["2010-03-02",35.2158,35.3673,35.0118,35.1632,1273400.0],["2010-03-03",35.0776,35.4199,35.0776,35.1961,923100.0],["2010-03-04",35.2553,35.4463,35.1302,35.3936,928700.0],["2010-03-05",35.624,36.1441,35.4002,36.1375,1412200.0],["2010-03-08",36.0449,36.3956,35.9787,36.3295,1489200.0],["2010-03-09",36.1442,36.4949,35.8728,36.2633,1225500.0],["2010-03-10",36.2236,36.389,35.5353,35.7537,2509600.0],["2010-03-11",35.6346,35.8795,35.3501,35.767,1776900.0],["2010-03-12",35.9324,36.0978,35.6611,35.714,1788700.0],["2010-03-15",35.7868,35.992,35.5949,35.9059,1936300.0],["2010-03-16",35.8993,36.303,35.8464,36.2699,1513400.0],["2010-03-17",36.4618,37.0574,36.3493,36.925,1584400.0],["2010-03-18",36.9846,37.0375,36.5677,36.8059,1250600.0],["2010-03-19",36.9713,37.064,36.0515,36.6934,1922600.0],["2010-03-22",36.5941,36.9713,36.4618,36.8125,1146300.0],["2010-03-23",37.011,37.011,36.5809,36.9184,944100.0],["2010-03-24",36.6802,36.8456,36.4287,36.5015,954300.0],["2010-03-25",36.6603,37.3882,36.5412,37.0441,1799700.0],["2010-03-26",36.9383,37.0508,36.5015,36.6272,1609900.0],["2010-03-29",36.8324,36.8456,36.3096,36.5214,1641100.0],["2010-03-30",36.4684,36.5213,36.0317,36.164,1396700.0],["2010-03-31",35.9854,36.7133,35.9324,36.5677,1870800.0],["2010-04-01",36.6736,37.5537,36.5611,37.4809,1937300.0],["2010-04-05",37.547,37.8382,37.2824,37.8316,1515300.0],["2010-04-06",37.6066,38.0301,37.4676,38.0169,1759000.0],["2010-04-07",37.8647,38.0103,37.5735,37.6595,1563000.0],["2010-04-08",37.7191,38.3874,37.4742,38.2617,2064700.0],["2010-04-09",38.222,38.7448,38.1559,38.3875,2082100.0],["2010-04-12",38.5926,38.9367,38.4602,38.8904,1707000.0],["2010-04-13",38.758,39.1485,38.7051,39.0558,2128900.0],["2010-04-14",39.122,39.2808,38.3411,39.0161,3052500.0],["2010-04-15",38.8242,39.0227,38.6522,38.811,2093200.0],["2010-04-16",38.8242,38.9565,37.5603,37.9772,3128400.0],["2010-04-19",38.0434,38.6257,37.911,38.6257,1672900.0],["2010-04-20",36.5478,37.064,36.2302,36.6405,7549000.0],["2010-04-21",36.5478,36.7861,36.0383,36.217,3544300.0],["2010-04-22",36.1508,36.8787,35.6545,36.8125,3197400.0],["2010-04-23",36.7066,37.3154,36.475,37.2625,2231800.0],["2010-04-26",37.2823,37.289,36.5941,36.6008,1864300.0],["2010-04-27",36.4486,36.8125,35.9059,35.9589,2372700.0],["2010-04-28",36.164,36.4221,35.7405,35.9787,1508900.0],["2010-04-29",36.0647,36.9647,36.0647,36.8257,2226200.0],["2010-04-30",36.7265,37.1434,36.2831,36.3824,2209100.0],["2010-05-03",36.0978,36.5611,36.0846,36.3295,1619400.0],["2010-05-04",36.0648,36.25,35.4758,35.6809,1832600.0],["2010-05-05",35.2574,36.2236,35.2508,35.6876,1581800.0],["2010-05-06",35.6479,35.8398,33.0406,34.192,2883200.0],["2010-05-07",34.0531,35.1383,33.7553,34.2781,4539500.0],["2010-05-10",35.4626,36.7265,35.3038,36.4684,2564800.0],["2010-05-11",36.1111,36.4486,35.8332,36.0317,2038700.0],["2010-05-12",36.2037,36.6868,35.8398,36.6206,2054700.0],["2010-05-13",36.4486,36.6735,35.8927,35.9192,1431900.0],["2010-05-14",35.7405,35.8398,35.0126,35.1913,2539000.0],["2010-05-17",35.1317,35.6942,34.953,35.6148,1575600.0],["2010-05-18",35.8265,35.9523,34.7413,34.9332,1841000.0],["2010-05-19",34.8802,35.3501,34.3045,34.642,1582200.0],["2010-05-20",33.9339,34.1523,33.1465,33.1531,1729000.0],["2010-05-21",32.5972,34.4435,32.5906,34.331,2701000.0],["2010-05-24",34.5361,34.5692,33.5104,33.5171,1764000.0],["2010-05-25",32.8355,33.7024,32.7561,33.6031,2604900.0],["2010-05-26",33.8281,34.3442,33.259,33.4046,1593500.0],["2010-05-27",33.9141,34.5428,33.8744,34.3906,2115300.0],["2010-05-28",34.5427,34.5891,33.484,33.6229,2229900.0],["2010-06-01",33.345,33.6229,32.7759,32.9678,1842900.0],["2010-06-02",33.2127,33.8413,32.9744,33.8215,1302900.0],["2010-06-03",33.7553,34.0266,33.4112,33.7024,1247800.0],["2010-06-04",32.9413,33.1862,32.3722,32.4384,2221300.0],["2010-06-07",32.5575,32.9281,32.0943,32.0943,1458000.0],["2010-06-08",32.1476,32.72,31.7748,32.6534,1492300.0],["2010-06-09",32.7466,33.1459,32.3539,32.4471,1611300.0],["2010-06-10",33.0195,33.0195,32.5935,32.9463,1990900.0],["2010-06-11",32.6734,33.2791,32.4737,33.2325,1583400.0],["2010-06-14",33.3057,33.5053,32.7998,32.8398,1643700.0],["2010-06-15",33.1393,33.8182,32.8797,33.7849,1312600.0],["2010-06-16",33.6717,34.2907,33.5519,34.1576,1526200.0],["2010-06-17",34.0711,34.2109,33.6052,33.8781,1842500.0],["2010-06-18",33.8648,33.9446,33.2924,33.4787,2900600.0],["2010-06-21",33.7317,33.9313,32.6734,32.8731,2384800.0],["2010-06-22",32.9396,33.0993,32.314,32.3539,1988300.0],["2010-06-23",32.294,32.4471,32.081,32.2474,2018400.0],["2010-06-24",32.0411,32.2607,31.502,31.5752,2309600.0],["2010-06-25",31.6351,32.6933,31.6351,32.2407,5659300.0],["2010-06-28",32.2674,32.5136,31.9279,32.1476,1621200.0],["2010-06-29",31.9146,32.0943,31.3156,31.5619,3380700.0],["2010-06-30",31.3688,31.7815,31.0161,31.0826,2459300.0],["2010-07-01",31.0627,31.4088,30.6034,30.9961,3188300.0],["2010-07-02",31.1093,31.1359,30.2507,30.4903,3522300.0],["2010-07-06",30.7166,31.076,30.3438,30.5901,2119200.0],["2010-07-07",31.2956,32.8265,31.2224,32.7067,4879800.0],["2010-07-08",32.8664,32.8664,31.4886,31.8813,3434800.0],["2010-07-09",31.8813,32.4338,31.675,32.3006,1696600.0],["2010-07-12",32.1076,32.7599,32.1076,32.6734,1980100.0],["2010-07-13",32.8997,33.5187,32.8864,33.3723,2992100.0],["2010-07-14",33.0261,33.2791,32.7732,33.1326,1552700.0],["2010-07-15",33.0128,33.2524,32.7,33.0993,1426500.0],["2010-07-16",32.8664,33.0528,32.1609,32.1875,2215500.0],["2010-07-19",32.294,32.4604,31.9279,32.3206,1382800.0],["2010-07-20",31.9612,32.8265,31.7549,32.8265,2893600.0],["2010-07-21",33.2524,33.3989,31.269,31.3888,3461000.0],["2010-07-22",31.8148,31.8946,31.0494,31.2623,3279200.0],["2010-07-23",31.3023,31.7149,31.1559,31.6218,1375800.0],["2010-07-26",31.5352,32.1808,31.482,32.0943,1561800.0],["2010-07-27",32.2541,32.6534,31.9612,32.121,1242000.0],["2010-07-28",32.1276,32.3938,31.6217,31.7083,1071600.0],["2010-07-29",32.0877,32.4138,31.4421,31.6084,1148200.0],["2010-07-30",31.289,31.5818,30.9762,31.2757,1220200.0],["2010-08-02",31.6617,32.467,31.6018,32.294,1867100.0],["2010-08-03",32.2807,32.4138,31.8547,32.1609,1562000.0],["2010-08-04",32.3672,32.4138,32.0145,32.2873,1653600.0],["2010-08-05",32.1409,32.8198,32.0211,32.6867,2079100.0],["2010-08-06",32.4471,32.6401,31.7682,32.3273,1987300.0],["2010-08-09",32.4937,32.7333,32.3472,32.6002,1416400.0],["2010-08-10",32.3938,33.0528,32.2807,32.7067,1867700.0],["2010-08-11",32.2208,33.6917,32.2208,32.68,4138700.0],["2010-08-12",32.4271,33.8448,32.4271,33.4055,4589600.0],["2010-08-13",33.3456,33.5253,32.7466,32.8731,2314900.0],["2010-08-16",33.1792,33.3656,32.2541,33.0328,3730000.0],["2010-08-17",33.086,33.6185,32.8398,33.6119,3104700.0],["2010-08-18",33.5519,33.7716,33.1326,33.1526,2276100.0],["2010-08-19",33.1925,33.2791,32.101,32.1476,2453300.0],["2010-08-20",32.1343,32.2474,31.7948,32.1542,2034000.0],["2010-08-23",32.3872,32.3872,31.7482,31.7615,1498900.0],["2010-08-24",31.5286,31.5951,31.2025,31.2424,1827600.0],["2010-08-25",31.0693,31.1825,30.5834,30.9495,1968800.0],["2010-08-26",31.0028,31.1825,30.4237,30.5235,1886900.0],["2010-08-27",30.7033,31.3356,30.5169,31.3156,1700700.0],["2010-08-30",31.1292,31.2024,30.4836,30.5102,1477100.0],["2010-08-31",30.4104,30.863,30.1508,30.7033,1519300.0],["2010-09-01",31.0627,31.5818,30.863,31.5485,1938500.0],["2010-09-02",31.5752,31.7149,31.1425,31.4287,1633800.0],["2010-09-03",31.7016,32.6201,31.7016,32.5203,2763100.0],["2010-09-07",32.4471,32.4471,31.7083,31.7549,1353400.0],["2010-09-08",31.8955,32.344,31.7549,32.0227,1184800.0],["2010-09-09",32.4043,32.5382,31.862,32.0963,1113000.0],["2010-09-10",32.17,32.3373,31.862,31.9356,1292400.0],["2010-09-13",32.3708,32.8261,32.3173,32.7926,1698500.0],["2010-09-14",32.7591,32.7591,32.2436,32.5449,1242900.0],["2010-09-15",32.4043,32.6252,32.1834,32.5918,1272000.0],["2010-09-16",32.8328,33.2211,32.5851,32.9734,2112000.0],["2010-09-17",33.1541,33.1541,32.6252,32.8328,1863400.0],["2010-09-20",32.9801,33.1943,32.4712,33.1274,2353100.0],["2010-09-21",33.0671,33.3282,32.2771,32.4311,1542000.0],["2010-09-22",32.4512,32.5717,31.8017,31.8285,1866000.0],["2010-09-23",31.5875,31.8754,31.4335,31.4469,1733000.0],["2010-09-24",31.8285,32.5851,31.6812,32.565,1807200.0],["2010-09-27",32.4244,32.4579,32.0829,32.1164,1845100.0],["2010-09-28",32.1365,32.2704,31.621,32.2034,1054300.0],["2010-09-29",32.0294,32.4177,31.8151,32.016,1395500.0],["2010-09-30",32.3441,32.9399,32.1365,32.2972,1191900.0],["2010-10-01",32.6051,32.806,32.1164,32.6185,1400000.0],["2010-10-04",32.4512,32.4779,31.7616,31.9156,1346000.0],["2010-10-05",32.2704,32.7257,31.9959,32.5382,1869200.0],["2010-10-06",32.5382,32.7391,32.3976,32.7324,908000.0],["2010-10-07",32.7458,32.806,32.0629,32.2838,1331800.0],["2010-10-08",32.2905,32.4579,32.0762,32.3708,1156600.0],["2010-10-11",32.3708,32.8797,32.2101,32.7725,1326200.0],["2010-10-12",32.7591,33.0403,32.4713,32.9801,1445100.0],["2010-10-13",33.0872,33.2479,32.6252,33.1274,1821400.0],["2010-10-14",32.9399,33.1809,32.5985,33.0069,1878000.0],["2010-10-15",33.2077,33.2077,32.4311,32.6319,2143300.0],["2010-10-18",32.6922,33.5893,32.565,33.576,1672200.0],["2010-10-19",33.114,33.509,32.8864,33.0002,2945000.0],["2010-10-20",33.1274,33.1274,32.6253,32.7525,1993300.0],["2010-10-21",32.0695,32.5047,31.4804,31.7415,3952000.0],["2010-10-22",31.7616,32.2034,31.6076,32.0093,1713400.0],["2010-10-25",32.17,32.3842,32.0562,32.1499,2089000.0],["2010-10-26",33.4755,33.9375,33.1408,33.8571,6643800.0],["2010-10-27",33.5759,33.8504,32.893,33.6831,3786400.0],["2010-10-28",33.6429,33.8103,32.9198,33.4889,2497400.0],["2010-10-29",33.2613,33.422,33.0403,33.2278,1809800.0],["2010-11-01",33.3952,33.4286,32.7123,33.0805,1575100.0],["2010-11-02",33.3349,34.0513,33.2077,33.8839,2069600.0],["2010-11-03",33.9174,34.0178,33.2747,33.7567,1580800.0],["2010-11-04",34.145,34.5735,33.9308,34.5668,1968800.0],["2010-11-05",33.9375,35.2163,33.9375,34.7342,3127000.0],["2010-11-08",34.694,34.7476,34.1049,34.3459,1189100.0],["2010-11-09",34.4798,34.4798,33.75,33.8304,1313100.0],["2010-11-10",33.75,34.4731,33.596,34.4396,1442100.0],["2010-11-11",34.0915,34.3994,33.8236,34.2789,860300.0],["2010-11-12",33.9843,34.3927,33.8103,33.8772,1245900.0],["2010-11-15",33.9843,34.7677,33.9843,34.3459,1307700.0],["2010-11-16",34.0245,34.3994,33.7634,33.8705,1504400.0],["2010-11-17",33.8371,33.8906,33.5425,33.7634,1122900.0],["2010-11-18",34.0245,34.4329,33.9576,34.1785,905500.0],["2010-11-19",34.0111,34.2856,33.7165,34.2588,1049400.0],["2010-11-22",34.145,34.1986,33.817,34.0513,1095900.0],["2010-11-23",33.663,33.817,33.4086,33.7032,1250900.0],["2010-11-24",33.8504,34.2856,33.75,34.2588,829500.0],["2010-11-26",33.9509,34.3057,33.8973,33.9643,384900.0],["2010-11-29",33.7299,34.1651,33.5023,33.8705,970000.0],["2010-11-30",33.5425,33.9843,33.5425,33.6764,1043100.0],["2010-12-01",34.1584,34.5467,33.9308,34.4932,1656000.0],["2010-12-02",34.5133,35.5644,34.5133,35.4774,1586100.0],["2010-12-03",35.31,35.4238,34.7878,35.3635,1190300.0],["2010-12-06",35.2296,35.4171,35.156,35.243,1014100.0],["2010-12-07",35.6648,35.7519,34.8949,35.156,2510300.0],["2010-12-08",35.2098,35.4589,35.1156,35.3714,1635200.0],["2010-12-09",35.5127,36.1589,35.4118,36.0781,2535700.0],["2010-12-10",36.1791,36.4416,35.8829,36.4147,1475300.0],["2010-12-13",36.4955,36.7714,36.2801,36.657,1943800.0],["2010-12-14",36.7512,37.0541,36.5426,36.6839,1601200.0],["2010-12-15",36.6368,37.0811,36.4483,36.4483,1538600.0],["2010-12-16",36.4753,36.8993,36.4416,36.8185,1629700.0],["2010-12-17",36.7984,36.8186,36.3676,36.5224,2686700.0],["2010-12-20",36.8455,36.8926,36.3406,36.5156,1538500.0],["2010-12-21",36.7378,36.9666,36.4147,36.9532,1812000.0],["2010-12-22",36.9868,37.6734,36.9599,37.5118,1587500.0],["2010-12-23",37.3839,37.5724,37.1147,37.2224,961600.0],["2010-12-27",37.0205,37.458,37.0205,37.4109,1094000.0],["2010-12-28",37.4445,37.5253,37.2157,37.4916,666700.0],["2010-12-29",37.4513,37.7272,37.357,37.3638,942400.0],["2010-12-30",37.3705,37.5051,37.2022,37.357,788800.0],["2010-12-31",37.2561,37.5118,37.2359,37.2964,1072000.0],["2011-01-03",37.5657,38.0032,37.5522,37.6465,2223900.0],["2011-01-04",37.6263,37.8215,37.4243,37.6936,1555700.0],["2011-01-05",37.6195,38.2724,37.3503,38.0638,2388600.0],["2011-01-06",37.9897,38.1311,37.7205,37.9291,1190300.0],["2011-01-07",37.9897,38.0436,37.0339,37.1955,2060100.0],["2011-01-10",37.0609,37.2964,36.8051,36.8253,1564600.0],["2011-01-11",36.9128,37.2089,36.8858,36.9195,1298500.0],["2011-01-12",37.108,37.8147,37.108,37.6263,2003300.0],["2011-01-13",37.6868,37.7878,37.3503,37.357,1400100.0],["2011-01-14",37.283,37.7878,37.2628,37.6128,2056100.0],["2011-01-18",37.4109,37.7609,37.3301,37.4513,2693000.0],["2011-01-19",36.0108,36.6166,35.3175,35.331,4939800.0],["2011-01-20",35.3041,35.782,35.2704,35.6137,2665800.0],["2011-01-21",35.856,35.8964,35.4589,35.6137,2194100.0],["2011-01-24",35.6272,35.8089,35.1829,35.3781,2276600.0],["2011-01-25",35.3175,35.5666,35.0079,35.3983,1791600.0],["2011-01-26",35.4454,35.5733,35.2435,35.3714,1735900.0],["2011-01-27",35.3444,35.8627,35.1291,35.3444,1717800.0],["2011-01-28",35.0685,35.7012,34.6108,34.7925,2161200.0],["2011-01-31",34.9675,35.2098,34.7387,34.9877,1610500.0],["2011-02-01",35.257,35.5397,35.1358,35.2031,1779000.0],["2011-02-02",35.1695,35.3175,34.8329,34.9204,1751000.0],["2011-02-03",34.9743,35.2166,34.8464,35.0146,1858300.0],["2011-02-04",35.0281,35.1291,34.8598,34.8935,2608500.0],["2011-02-07",34.9473,35.2973,34.9204,35.0819,2531600.0],["2011-02-08",35.1694,35.5868,34.9944,35.331,1824600.0],["2011-02-09",35.1493,35.2906,34.8935,35.0752,1401900.0],["2011-02-10",34.9473,35.2973,34.88,35.0146,1673700.0],["2011-02-11",34.6377,35.607,34.6175,35.58,1890200.0],["2011-02-14",35.607,35.6406,35.3445,35.432,990700.0],["2011-02-15",35.2772,35.6676,35.1829,35.5599,976600.0],["2011-02-16",35.6541,36.4012,35.5464,36.3474,2409100.0],["2011-02-17",35.7887,36.4416,35.782,36.3743,1552300.0],["2011-02-18",36.3878,36.9532,36.1724,36.7176,1610800.0],["2011-02-22",36.2397,36.3474,35.5868,35.6406,1516800.0],["2011-02-23",35.7079,35.8089,35.0752,35.2704,1032800.0],["2011-02-24",35.1896,35.3983,34.8194,35.0954,1211700.0],["2011-02-25",35.2233,35.3848,35.0483,35.1425,1592100.0],["2011-02-28",35.3175,35.3848,34.6714,34.7117,1869000.0],["2011-03-01",34.779,34.8598,34.3685,34.3819,1706100.0],["2011-03-02",34.3483,34.6781,34.1531,34.3752,1152200.0],["2011-03-03",34.6781,35.1156,34.6242,34.8867,1623900.0],["2011-03-04",34.7992,34.8935,34.2338,34.6242,1110500.0],["2011-03-07",34.7117,34.8867,34.254,34.2877,976700.0],["2011-03-08",34.4704,35.2623,34.3824,35.1472,1371000.0],["2011-03-09",35.1202,35.2352,34.7615,35.2352,1050500.0],["2011-03-10",34.7953,34.8765,34.3012,34.4772,1370500.0],["2011-03-11",34.3689,34.7073,34.3689,34.484,1161400.0],["2011-03-14",34.1591,34.3689,33.9628,34.2132,1080900.0],["2011-03-15",33.3808,33.9154,33.2657,33.6921,1943800.0],["2011-03-16",33.6853,33.7665,33.1168,33.3266,1853400.0],["2011-03-17",33.7868,33.8139,33.4281,33.7124,1115800.0],["2011-03-18",34.0914,34.1523,33.6853,33.8004,1585600.0],["2011-03-21",34.1794,34.4095,34.0373,34.132,1303900.0],["2011-03-22",34.1794,34.3825,34.0643,34.1388,785400.0],["2011-03-23",33.9696,34.1929,33.7124,34.0779,644500.0],["2011-03-24",34.3689,34.5923,34.1117,34.5313,842100.0],["2011-03-25",34.5787,34.599,34.2132,34.3012,835600.0],["2011-03-28",34.0643,34.511,33.9357,34.1185,1676600.0],["2011-03-29",34.0846,34.2674,33.9425,34.2132,868500.0],["2011-03-30",34.3621,34.8021,34.3486,34.599,936500.0],["2011-03-31",34.4366,34.5923,34.1862,34.3486,1204400.0],["2011-04-01",34.7141,35.0457,34.396,34.9848,1713900.0],["2011-04-04",35.1066,35.1811,34.9307,35.066,975800.0],["2011-04-05",34.8833,35.1202,34.8833,34.9916,957700.0],["2011-04-06",35.1202,35.4315,35.039,35.4247,808600.0],["2011-04-07",35.33,35.418,35.0119,35.3571,1166800.0],["2011-04-08",35.533,35.533,35.2217,35.2758,1042600.0],["2011-04-11",35.3638,35.5804,35.2962,35.4383,1066000.0],["2011-04-12",35.2149,35.3164,34.9983,35.1675,1188500.0],["2011-04-13",35.4112,35.4992,34.8698,34.9442,1391900.0],["2011-04-14",34.7141,35.0457,34.5652,34.9442,925500.0],["2011-04-15",35.0999,35.2217,34.8427,35.0457,1034300.0],["2011-04-18",34.8156,34.8562,34.4163,34.7885,1472000.0],["2011-04-19",34.2538,34.7073,32.9205,32.9408,5272900.0],["2011-04-20",33.3131,33.5635,32.9341,33.1845,2693200.0],["2011-04-21",33.2995,33.5906,33.1642,33.4214,1345100.0],["2011-04-25",33.2183,33.4484,32.9679,33.1506,2135200.0],["2011-04-26",33.286,33.6379,33.1371,33.6041,1800000.0],["2011-04-27",33.6718,33.753,33.5026,33.753,1246100.0],["2011-04-28",33.6447,33.7868,33.4484,33.7868,1390200.0],["2011-04-29",33.6718,33.8748,33.4823,33.8342,1063200.0],["2011-05-02",33.9561,33.9764,33.2386,33.2725,2069000.0],["2011-05-03",33.198,33.4958,33.0694,33.4146,1700000.0],["2011-05-04",33.4552,33.5094,33.0017,33.2725,1899100.0],["2011-05-05",33.1168,33.2995,32.8731,32.9137,1902000.0],["2011-05-06",33.1709,33.2928,32.6972,32.7784,1698500.0],["2011-05-09",32.7378,32.8596,32.5415,32.8325,1432100.0],["2011-05-10",32.819,33.4011,32.7716,33.3537,2034900.0],["2011-05-11",33.3063,33.3808,32.7581,32.7784,1398200.0],["2011-05-12",32.6972,33.0559,32.5009,33.0423,1500000.0],["2011-05-13",33.1574,33.1574,32.4874,32.6498,1537200.0],["2011-05-16",32.5821,33.0423,32.5212,32.9137,1474100.0],["2011-05-17",32.7445,33.2589,32.6024,33.1912,1159700.0],["2011-05-18",33.2115,33.5229,33.0694,33.4958,995300.0],["2011-05-19",33.6312,33.6718,33.3604,33.462,1046400.0],["2011-05-20",33.3672,33.5161,33.0897,33.1168,1144400.0],["2011-05-23",32.7581,32.9814,32.6972,32.8461,1195100.0],["2011-05-24",32.8799,33.0153,32.3655,32.9002,1521600.0],["2011-05-25",32.6904,32.9882,32.4197,32.9205,1743000.0],["2011-05-26",32.8258,33.0762,32.528,32.8393,1120100.0],["2011-05-27",32.8596,32.9544,32.6769,32.7919,1070800.0],["2011-05-31",33.0626,33.2048,32.7784,33.022,1234800.0],["2011-06-01",32.8325,32.8461,32.1286,32.1625,1984800.0],["2011-06-02",32.1489,32.4467,32.0068,32.2437,1523300.0],["2011-06-03",31.7767,32.3046,31.7631,31.9662,1295300.0],["2011-06-06",31.9459,32.0609,31.7022,31.8579,1262100.0],["2011-06-07",31.9323,32.0609,31.6548,31.6616,1129800.0],["2011-06-08",31.6616,31.934,31.5118,31.6003,1335000.0],["2011-06-09",31.7161,32.3425,31.5595,32.2404,1299500.0],["2011-06-10",32.0429,32.1383,31.505,31.8455,1372500.0],["2011-06-13",31.9136,32.2949,31.7774,32.2063,1453400.0],["2011-06-14",32.4719,32.683,32.254,32.3017,1267000.0],["2011-06-15",32.0702,32.0974,31.4642,31.5663,2419800.0],["2011-06-16",31.5935,31.934,31.4574,31.5595,1969600.0],["2011-06-17",31.9068,31.9748,31.5595,31.8591,2335200.0],["2011-06-20",31.7842,31.8455,31.6548,31.7025,1057300.0],["2011-06-21",31.825,31.968,31.6889,31.8863,1024100.0],["2011-06-22",31.6821,31.8455,31.4574,31.4846,1277600.0],["2011-06-23",31.1305,31.2054,30.7765,30.9875,1698200.0],["2011-06-24",30.9739,31.1305,30.3543,30.6267,4908600.0],["2011-06-27",30.6811,31.0897,30.6199,30.8309,1248800.0],["2011-06-28",30.9195,31.0012,30.6131,30.8173,1121500.0],["2011-06-29",30.9535,31.5254,30.8718,31.4165,2283300.0],["2011-06-30",31.5527,31.5527,31.0624,31.2939,1647400.0],["2011-07-01",31.3212,31.7501,31.219,31.6616,1461100.0],["2011-07-05",31.6004,31.6072,31.1101,31.1646,1260400.0],["2011-07-06",31.0829,31.4301,30.9399,31.3212,1672100.0],["2011-07-07",31.5323,31.9885,31.4914,31.7297,1519000.0],["2011-07-08",31.3552,31.4642,31.1101,31.2327,1509400.0],["2011-07-11",30.9126,30.9739,30.402,30.6267,1830000.0],["2011-07-12",30.4905,31.2054,30.4837,30.8514,1412800.0],["2011-07-13",30.9331,31.3212,30.8582,30.8718,1081000.0],["2011-07-14",30.9399,31.042,30.1705,30.259,1948300.0],["2011-07-15",30.3611,30.4701,29.8436,30.1568,1743800.0],["2011-07-18",30.0207,30.0615,29.4215,29.544,2518600.0],["2011-07-19",29.653,29.8504,29.2649,29.7143,3588200.0],["2011-07-20",29.8913,31.0556,29.7551,30.0888,3550900.0],["2011-07-21",30.1569,31.2327,29.9662,31.219,3014000.0],["2011-07-22",31.2939,31.3212,30.8241,31.2667,2481300.0],["2011-07-25",31.0761,31.185,30.9058,31.0284,1727700.0],["2011-07-26",31.0897,31.2259,30.8582,31.0488,1163000.0],["2011-07-27",30.9058,30.9603,30.5109,30.545,1837800.0],["2011-07-28",30.6267,30.9739,30.3884,30.3952,1335300.0],["2011-07-29",30.1501,30.7288,30.0139,30.5722,1911400.0],["2011-08-01",30.8582,31.1441,30.2454,30.4905,1841400.0],["2011-08-02",30.2045,30.3066,29.2785,29.3057,1755800.0],["2011-08-03",29.3057,29.6121,28.9653,29.5168,1339000.0],["2011-08-04",29.2376,29.2921,27.9303,27.9712,3288000.0],["2011-08-05",28.3525,28.4887,27.5354,28.121,3618800.0],["2011-08-08",27.6988,28.0665,25.5472,25.6357,5620900.0],["2011-08-09",26.3779,26.623,25.1931,26.5821,5941100.0],["2011-08-10",25.9694,25.9694,24.4782,24.6008,6835200.0],["2011-08-11",24.4033,25.5268,24.3148,25.3021,7461100.0],["2011-08-12",25.5608,25.9489,24.8527,24.9957,3518100.0],["2011-08-15",25.2067,25.6289,25.2067,25.6221,2745200.0],["2011-08-16",25.3565,25.6834,25.0774,25.3429,2351200.0],["2011-08-17",25.5336,25.6221,25.1727,25.3633,1674000.0],["2011-08-18",24.6416,24.6756,23.8994,24.0696,3344300.0],["2011-08-19",23.7837,24.4714,23.6271,23.6815,2596600.0],["2011-08-22",24.1718,24.2807,23.8177,23.8994,2787300.0],["2011-08-23",23.9403,24.8663,23.7428,24.6552,3480600.0],["2011-08-24",24.5054,25.5336,24.4237,25.5131,1976800.0],["2011-08-25",25.9081,26.3234,24.948,25.3157,5309600.0],["2011-08-26",25.1182,25.6493,24.6416,25.3497,3337300.0],["2011-08-29",25.6902,26.4392,25.6289,26.4324,5821600.0],["2011-08-30",26.194,26.4324,25.8536,26.2621,1742200.0],["2011-08-31",26.3983,26.5617,25.9421,26.16,3834200.0],["2011-09-01",26.2621,26.4596,25.874,25.8876,3141800.0],["2011-09-02",25.3361,25.4178,24.8322,24.8731,1838000.0],["2011-09-06",24.0152,24.5667,23.913,24.519,2562700.0],["2011-09-07",24.8896,25.6788,24.8072,25.6719,1507800.0],["2011-09-08",25.3974,25.5896,24.9376,24.9994,1955400.0],["2011-09-09",24.7112,25.0612,24.2034,24.3681,2490700.0],["2011-09-12",24.0387,24.6837,23.7985,24.6494,2224500.0],["2011-09-13",24.7455,25.0337,24.3406,24.5328,2038800.0],["2011-09-14",24.7318,25.3974,24.2308,25.0886,1879100.0],["2011-09-15",25.3562,25.6239,25.0474,25.5209,2369900.0],["2011-09-16",25.5621,25.7474,25.0749,25.3905,2834700.0],["2011-09-19",25.0063,25.0612,24.2583,24.4779,2099400.0],["2011-09-20",24.5671,24.7798,24.4504,24.4573,1758700.0],["2011-09-21",24.5671,24.6837,23.9014,23.9014,3151500.0],["2011-09-22",23.2975,23.5446,22.9956,23.3524,4112900.0],["2011-09-23",23.3113,23.9838,23.078,23.524,2292300.0],["2011-09-26",23.7642,24.0936,23.3387,24.0661,2084600.0],["2011-09-27",24.6494,25.1778,24.2445,24.4298,2539600.0],["2011-09-28",24.4779,24.6151,23.8671,23.874,2591600.0],["2011-09-29",24.4092,24.718,24.0318,24.7112,2692000.0],["2011-09-30",24.2789,24.519,24.0044,24.0044,2418500.0],["2011-10-03",23.7024,24.1347,23.2358,23.3387,3150600.0],["2011-10-04",22.9476,24.7386,22.7829,24.718,4092400.0],["2011-10-05",24.4504,25.0886,24.2651,24.9582,3041900.0],["2011-10-06",24.9171,25.2533,24.4161,25.1915,2146100.0],["2011-10-07",25.4317,25.6101,24.3887,24.4779,3015200.0],["2011-10-10",25.1023,25.7062,24.9719,25.6925,2014400.0],["2011-10-11",25.4729,25.7543,25.0749,25.6033,2057100.0],["2011-10-12",25.8023,26.4885,25.6445,26.0974,2128900.0],["2011-10-13",25.8846,25.9533,25.02,25.2876,2830100.0],["2011-10-14",25.6376,25.6994,24.9719,25.3425,2700700.0],["2011-10-17",25.2739,25.6925,25.1572,25.4935,3315000.0],["2011-10-18",25.8572,26.8042,25.6925,26.612,5164900.0],["2011-10-19",26.8042,27.2502,25.9327,26.0287,3713900.0],["2011-10-20",26.015,26.6464,25.6925,26.4954,2375300.0],["2011-10-21",26.8385,27.4424,26.7561,27.4424,3622100.0],["2011-10-24",27.3875,28.1355,27.36,27.8678,2650700.0],["2011-10-25",27.6345,27.6345,26.9826,27.0238,2225800.0],["2011-10-26",27.3875,27.6208,26.8728,27.3463,2548200.0],["2011-10-27",28.4717,29.3021,28.2933,29.1099,2992100.0],["2011-10-28",29.0139,29.0139,28.5609,28.8354,1751800.0],["2011-10-31",28.4031,28.4786,27.7718,27.7718,2407800.0],["2011-11-01",26.8865,27.2022,26.5228,26.5571,2832400.0],["2011-11-02",27.0238,27.4767,26.8522,27.2502,1540000.0],["2011-11-03",27.5933,27.9021,26.811,27.8472,1953500.0],["2011-11-04",27.5453,27.5659,26.8522,27.2228,1899300.0],["2011-11-07",27.2502,27.5247,26.9483,27.463,1030500.0],["2011-11-08",27.6414,28.0325,27.3943,27.9982,1370200.0],["2011-11-09",27.2502,27.2571,26.3719,26.4336,1887200.0],["2011-11-10",26.8385,26.9346,26.3856,26.6395,1622900.0],["2011-11-11",27.1061,27.5591,27.0375,27.463,1331800.0],["2011-11-14",27.3738,27.4492,26.3787,26.6395,1893500.0],["2011-11-15",26.612,26.962,26.3307,26.8248,1544600.0],["2011-11-16",26.5091,26.6052,25.9121,25.9876,2412300.0],["2011-11-17",25.9807,26.0905,25.3082,25.4523,2039100.0],["2011-11-18",25.6445,25.7268,25.2053,25.3494,1942600.0],["2011-11-21",24.9514,25.2739,24.869,25.1504,2344600.0],["2011-11-22",25.1023,25.1847,24.7043,24.7043,1528400.0],["2011-11-23",24.5053,24.5602,24.0249,24.0867,2159400.0],["2011-11-25",23.9426,24.4916,23.9289,24.073,682900.0],["2011-11-28",24.7524,24.9857,24.1142,24.4161,2165000.0],["2011-11-29",24.4436,24.5533,24.1759,24.2857,1280600.0],["2011-11-30",25.1229,25.8641,24.8553,25.8229,2896000.0],["2011-12-01",25.6444,25.816,25.3974,25.617,1271400.0],["2011-12-02",25.9395,26.4611,25.8709,26.2621,2039500.0],["2011-12-05",26.6669,27.0993,26.4817,27.0306,2339600.0],["2011-12-06",27.0169,27.5865,26.6258,27.3875,3990100.0],["2011-12-07",27.2424,28.1131,27.0972,28.0025,2369000.0],["2011-12-08",27.7538,27.7952,26.8761,26.9314,2460800.0],["2011-12-09",27.1594,27.5741,27.0903,27.4635,1610900.0],["2011-12-12",27.2147,27.3115,26.9314,27.1249,2341100.0],["2011-12-13",27.1041,27.4428,26.7033,27.0627,3548900.0],["2011-12-14",26.9314,27.3598,26.7862,27.1249,2124600.0],["2011-12-15",27.4842,27.5464,27.0903,27.118,1994500.0],["2011-12-16",27.2976,27.5948,26.8001,26.9383,2983000.0],["2011-12-19",26.9521,27.111,26.3647,26.4614,2010700.0],["2011-12-20",26.959,27.4013,26.7862,27.2562,2093900.0],["2011-12-21",27.2976,27.4359,27.0005,27.3806,1422400.0],["2011-12-22",27.5395,28.1408,27.4842,28.0094,1148700.0],["2011-12-23",28.2099,28.2099,27.8712,28.12,677100.0],["2011-12-27",27.9403,28.3135,27.809,27.8229,909800.0],["2011-12-28",27.733,28.0094,27.2285,27.27,1151100.0],["2011-12-29",27.346,27.7192,27.3184,27.6017,1214200.0],["2011-12-30",27.6639,27.6639,27.3046,27.4082,710900.0],["2012-01-03",28.1408,28.4725,28.0578,28.0993,1307100.0],["2012-01-04",27.9956,28.1753,27.6985,28.0647,1173600.0],["2012-01-05",27.8851,28.4241,27.5464,28.3066,1033400.0],["2012-01-06",28.3688,28.4034,27.9403,28.3412,1056400.0],["2012-01-09",28.4586,28.6314,28.3066,28.6176,950900.0],["2012-01-10",29.0046,29.1635,28.8733,29.0253,1281200.0],["2012-01-11",28.894,29.2258,28.8802,29.205,883000.0],["2012-01-12",29.2258,29.4262,28.9631,29.3847,1211000.0],["2012-01-13",28.9148,29.1428,28.6107,29.1428,1664700.0],["2012-01-17",29.4469,29.5229,28.9079,28.977,2403100.0],["2012-01-18",28.6798,28.9286,28.1822,28.4863,3782600.0],["2012-01-19",28.5347,29.2465,28.3895,29.1083,1471200.0],["2012-01-20",29.1497,29.7855,29.0115,29.7648,1488700.0],["2012-01-23",29.5506,29.9514,29.4054,29.8339,1695800.0],["2012-01-24",29.7164,29.8339,29.4469,29.5713,1159500.0],["2012-01-25",29.4607,30.0412,29.0253,29.205,2827700.0],["2012-01-26",29.1566,29.4884,28.3343,28.3895,2687700.0],["2012-01-27",28.1477,28.9079,28.0855,28.7973,1640300.0],["2012-01-30",28.5416,28.7489,28.3273,28.583,1203800.0],["2012-01-31",28.6245,28.7627,28.2652,28.4517,1326600.0],["2012-02-01",28.7005,29.3985,28.6383,29.129,1856600.0],["2012-02-02",29.1843,29.4262,29.0046,29.3018,1480400.0],["2012-02-03",29.7993,30.5803,29.7441,30.4697,2501100.0],["2012-02-06",30.3384,30.6079,30.2347,30.5112,1790100.0],["2012-02-07",30.3937,30.6148,30.0412,30.525,1453600.0],["2012-02-08",30.5526,30.6079,30.3868,30.5388,1019000.0],["2012-02-09",30.6356,30.6563,30.3384,30.449,1243900.0],["2012-02-10",30.1172,30.3038,29.9168,30.1518,1124200.0],["2012-02-13",30.3591,30.4006,29.979,30.1656,777900.0],["2012-02-14",30.1173,30.1173,29.6266,29.9998,1195000.0],["2012-02-15",30.1242,30.2209,29.6819,29.8408,837200.0],["2012-02-16",29.903,30.3591,29.7717,30.3038,911600.0],["2012-02-17",30.4421,30.5595,30.0896,30.3246,1018700.0],["2012-02-21",30.3038,30.525,30.0965,30.2209,665300.0],["2012-02-22",30.1311,30.2071,29.6542,29.7302,949300.0],["2012-02-23",29.751,30.3246,29.5506,30.3246,800400.0],["2012-02-24",30.4697,30.5043,30.2209,30.3108,707700.0],["2012-02-27",30.1172,30.7392,29.903,30.7047,1135500.0],["2012-02-28",30.753,30.8291,30.5043,30.677,1001000.0],["2012-02-29",30.7185,30.9811,30.5664,30.6908,1369700.0],["2012-03-01",30.7738,31.147,30.7323,31.0709,1078400.0],["2012-03-02",31.0295,31.2713,30.9535,31.0502,811700.0],["2012-03-05",30.8982,30.9051,30.3038,30.6356,998800.0],["2012-03-06",30.3384,30.4075,29.7924,30.055,1228700.0],["2012-03-07",30.1803,30.4098,30.1524,30.3541,1104200.0],["2012-03-08",30.5906,30.6532,30.3263,30.5837,1133200.0],["2012-03-09",30.7854,31.0149,30.5698,30.7993,1047200.0],["2012-03-12",30.848,31.0497,30.7367,31.0358,1037600.0],["2012-03-13",31.3557,31.7661,31.1262,31.6966,2321600.0],["2012-03-14",31.6827,31.9678,31.4114,31.9539,2699400.0],["2012-03-15",31.9956,33.032,31.8148,32.8303,2322100.0],["2012-03-16",32.9416,33.039,32.5451,32.879,2654800.0],["2012-03-19",32.8303,33.2477,32.3991,33.1225,1359000.0],["2012-03-20",32.9207,33.192,32.6356,33.1155,808000.0],["2012-03-21",33.1851,33.2616,32.8234,32.9694,1047600.0],["2012-03-22",32.7329,32.8164,32.3991,32.6564,1266000.0],["2012-03-23",32.5799,32.9346,32.566,32.872,1073600.0],["2012-03-26",33.1642,33.4633,33.0738,33.3172,1234400.0],["2012-03-27",33.4146,33.4911,32.9555,33.0251,1341000.0],["2012-03-28",33.0599,33.3033,32.7677,33.0599,2404400.0],["2012-03-29",32.8373,32.8582,32.3991,32.7608,856900.0],["2012-03-30",32.9973,33.0877,32.5799,33.0042,1046400.0],["2012-04-02",33.1016,33.4007,32.7886,33.2685,985400.0],["2012-04-03",33.2337,33.352,32.9903,33.3172,1305000.0],["2012-04-04",32.9207,33.0946,32.566,32.719,1009900.0],["2012-04-05",32.5591,32.8512,32.5591,32.7608,1166100.0],["2012-04-09",32.26,32.5382,31.9539,32.1487,884500.0],["2012-04-10",32.0304,32.3017,31.4949,31.5088,1281900.0],["2012-04-11",31.94,32.2391,31.8426,32.0096,1227100.0],["2012-04-12",31.9052,32.5799,31.9052,32.5452,744700.0],["2012-04-13",32.4547,32.5104,31.7244,31.787,1217800.0],["2012-04-16",32.1765,32.2182,31.6896,32.1069,1196200.0],["2012-04-17",32.0861,32.9068,31.8774,32.6008,1811400.0],["2012-04-18",32.4478,32.8095,32.3226,32.3782,1016500.0],["2012-04-19",32.4408,32.7051,32.0443,32.3156,1088000.0],["2012-04-20",32.4547,32.6147,32.1556,32.2182,1411900.0],["2012-04-23",31.8705,31.9748,31.6062,31.8635,985200.0],["2012-04-24",31.8705,32.4199,31.8496,32.2878,794100.0],["2012-04-25",32.6078,32.7399,32.3643,32.6286,1239200.0],["2012-04-26",32.4825,32.9207,32.3991,32.8094,1345600.0],["2012-04-27",32.9416,33.2268,32.8095,33.0946,1062800.0],["2012-04-30",33.039,33.199,32.879,33.0807,875900.0],["2012-05-01",33.032,33.6024,32.9833,33.2616,1063600.0],["2012-05-02",33.046,33.0947,32.6843,32.7747,1230000.0],["2012-05-03",32.7469,33.0668,32.6703,32.719,1171100.0],["2012-05-04",32.566,32.6564,32.3017,32.4199,1174400.0],["2012-05-07",32.3087,32.6982,32.2391,32.5034,601900.0],["2012-05-08",32.2321,32.5312,31.8635,32.1556,1302500.0],["2012-05-09",31.7313,31.8078,31.1192,31.4114,1556300.0],["2012-05-10",31.7383,31.9817,31.5018,31.5574,1374400.0],["2012-05-11",31.2653,31.5783,31.0775,31.3836,1249600.0],["2012-05-14",31.001,31.161,30.7297,30.7367,1224800.0],["2012-05-15",30.7506,31.0567,30.6045,30.8619,1261200.0],["2012-05-16",31.0914,31.2445,30.5698,30.5837,996100.0],["2012-05-17",30.5558,30.6393,30.2498,30.3054,1413700.0],["2012-05-18",30.4237,30.6115,29.9507,30.0272,1845500.0],["2012-05-21",30.0342,30.2846,29.7768,30.1246,1501100.0],["2012-05-22",30.1037,30.6602,30.0133,30.1663,1697100.0],["2012-05-23",29.9229,30.3193,29.6586,30.2707,1633400.0],["2012-05-24",30.3194,30.375,29.9368,30.3681,1379700.0],["2012-05-25",30.3194,30.4863,30.0968,30.2498,825900.0],["2012-05-29",30.5211,30.6811,30.215,30.5628,1026000.0],["2012-05-30",30.2707,30.2707,29.7907,29.8046,1149100.0],["2012-05-31",29.7699,30.1663,29.4291,30.0342,1120900.0],["2012-06-01",29.443,29.589,28.9978,29.0187,1198100.0],["2012-06-04",29.1439,29.2343,28.7265,28.9282,1490300.0],["2012-06-05",28.7335,28.9282,28.5944,28.8448,1879100.0],["2012-06-06",28.9779,29.7065,28.9078,29.6995,1258400.0],["2012-06-07",30.0849,30.3091,29.8397,29.9588,1310600.0],["2012-06-08",29.9308,30.3301,29.6085,30.3161,1143800.0],["2012-06-11",30.6384,30.6734,29.9588,30.0008,1090100.0],["2012-06-12",30.0008,30.6104,29.8677,30.6104,1314100.0],["2012-06-13",30.3932,30.6104,30.0428,30.1479,1140700.0],["2012-06-14",30.239,30.7645,30.204,30.5753,1383000.0],["2012-06-15",30.6454,31.1148,30.4842,31.0728,1554000.0],["2012-06-18",30.8626,31.1078,30.7225,30.8206,599300.0],["2012-06-19",30.9887,31.4091,30.8696,31.2759,795000.0],["2012-06-20",31.29,31.318,30.8135,31.1989,1060400.0],["2012-06-21",31.2549,31.4021,30.3161,30.3301,1265700.0],["2012-06-22",30.5123,30.8766,30.4843,30.7855,1110000.0],["2012-06-25",30.4002,30.5613,30.0218,30.4492,1453800.0],["2012-06-26",30.5053,30.7645,30.1479,30.6384,819200.0],["2012-06-27",30.7225,30.8626,30.4352,30.7925,972300.0],["2012-06-28",30.5473,30.8766,30.0919,30.8346,1127000.0],["2012-06-29",31.4021,32.2568,31.2619,32.2428,1764200.0],["2012-07-02",32.2148,32.6562,32.2008,32.474,1386800.0],["2012-07-03",32.432,32.7963,32.3549,32.6632,692400.0],["2012-07-05",32.5511,33.1326,32.46,32.9645,2203400.0],["2012-07-06",32.5371,32.6352,32.3619,32.5721,1202000.0],["2012-07-09",33.0205,33.1116,32.2358,32.5371,1140800.0],["2012-07-10",32.7963,32.8383,31.9696,32.0887,976500.0],["2012-07-11",32.1447,32.7893,31.8925,32.6912,1871600.0],["2012-07-12",32.3619,32.446,32.0396,32.1027,899700.0],["2012-07-13",32.0186,32.9995,31.9906,32.9645,1130800.0],["2012-07-16",32.8874,33.1536,32.8173,32.9504,978800.0],["2012-07-17",33.0275,33.0906,31.9275,32.9785,2390900.0],["2012-07-18",32.2218,33.1046,31.9906,32.397,2185200.0],["2012-07-19",32.446,32.7543,32.1588,32.2288,1114800.0],["2012-07-20",32.0466,32.1728,31.5912,31.7384,1381400.0],["2012-07-23",31.304,31.6823,31.0027,31.5702,863500.0],["2012-07-24",31.6052,31.6333,31.0728,31.3951,1094900.0],["2012-07-25",31.5142,31.5352,31.2059,31.2269,1002600.0],["2012-07-26",31.7944,31.9135,31.4791,31.8364,804000.0],["2012-07-27",32.2148,32.5721,31.7874,32.404,784600.0],["2012-07-30",32.2919,32.3199,31.9275,32.0256,817500.0],["2012-07-31",32.0466,32.0536,31.7664,31.8084,1000800.0],["2012-08-01",31.8715,32.0046,31.5212,31.5632,1028300.0],["2012-08-02",31.29,31.311,30.6103,30.8906,1464000.0],["2012-08-03",31.4371,31.8925,31.1919,31.8645,850000.0],["2012-08-06",32.0326,32.1587,31.7314,31.7384,685400.0],["2012-08-07",31.7874,32.4951,31.7664,32.2358,1186900.0],["2012-08-08",32.1447,32.411,32.0186,32.2849,734700.0],["2012-08-09",32.2568,32.5161,32.2358,32.3479,948000.0],["2012-08-10",32.3899,32.439,32.0957,32.3829,599000.0],["2012-08-13",32.3199,32.453,32.2288,32.3899,502800.0],["2012-08-14",32.6772,32.6912,32.3899,32.46,880000.0],["2012-08-15",32.3479,32.6632,32.3339,32.5721,467300.0],["2012-08-16",32.488,33.1466,32.488,33.0555,796100.0],["2012-08-17",33.1396,33.2027,32.9364,33.0976,1038100.0],["2012-08-20",32.9364,33.0275,32.6912,32.9995,814700.0],["2012-08-21",33.0345,33.4339,32.8243,32.8944,726300.0],["2012-08-22",32.9224,32.9855,32.6492,32.8454,757400.0],["2012-08-23",32.7473,32.8103,32.3339,32.3549,821700.0],["2012-08-24",32.2778,32.6071,32.2008,32.5581,778000.0],["2012-08-27",32.6071,32.6071,32.3479,32.418,663200.0],["2012-08-28",32.2568,32.5651,32.2218,32.446,572700.0],["2012-08-29",32.4951,32.6842,32.446,32.4951,1111200.0],["2012-08-30",32.3479,32.5021,31.9836,32.3479,1132900.0],["2012-08-31",32.467,32.6982,32.3059,32.5371,1173900.0],["2012-09-04",32.5511,32.8804,32.3829,32.7543,909200.0],["2012-09-05",32.8741,33.121,32.6767,32.9588,1039200.0],["2012-09-06",33.1421,33.8402,33.1068,33.7838,1505000.0],["2012-09-07",33.8049,33.8472,33.4806,33.8402,1274600.0],["2012-09-10",33.5793,33.671,33.1492,33.2126,1877100.0],["2012-09-11",33.2549,33.6287,33.2408,33.4524,778200.0],["2012-09-12",33.5158,33.8614,33.4524,33.8049,1302800.0],["2012-09-13",33.7626,34.6441,33.5934,34.4678,1454500.0],["2012-09-14",34.4678,35.0319,34.4678,34.6441,1578000.0],["2012-09-17",34.6511,35.0249,34.2421,34.2986,1000200.0],["2012-09-18",34.1152,34.4748,34.0447,34.2139,957100.0],["2012-09-19",33.7133,34.1928,33.6286,33.7274,1967600.0],["2012-09-20",33.5652,33.6992,33.2338,33.671,1618100.0],["2012-09-21",34.0024,34.0306,33.6146,33.7344,4314300.0],["2012-09-24",33.6005,34.1152,33.3678,33.678,727200.0],["2012-09-25",33.6639,33.8402,33.0927,33.1139,1270300.0],["2012-09-26",33.0575,33.3043,32.6767,32.7261,1174400.0],["2012-09-27",32.8389,33.1139,32.6415,32.8248,1079700.0],["2012-09-28",32.5427,32.8318,32.4017,32.7331,1128900.0],["2012-10-01",33.0434,33.3607,32.8812,33.0575,1135400.0],["2012-10-02",33.2549,33.3254,33.0363,33.2831,1329200.0],["2012-10-03",33.2479,33.7344,33.1351,33.4735,1288000.0],["2012-10-04",33.678,33.8402,33.5158,33.6428,940000.0],["2012-10-05",33.8825,34.0024,33.2056,33.3889,1514100.0],["2012-10-08",33.2972,33.3254,33.0222,33.2197,922200.0],["2012-10-09",33.3184,33.3254,32.9306,32.9658,891700.0],["2012-10-10",33.0504,33.0645,32.8107,33.0011,876200.0],["2012-10-11",33.3113,33.4171,33.1562,33.1774,853700.0],["2012-10-12",33.0363,33.1139,32.3876,32.6414,1007600.0],["2012-10-15",32.8107,32.9165,32.4511,32.9024,722300.0],["2012-10-16",32.987,33.6498,32.9024,33.5158,1767800.0],["2012-10-17",33.6992,34.087,32.9165,33.9953,1865700.0],["2012-10-18",34.1293,34.2139,33.9036,34.0729,977000.0],["2012-10-19",34.0729,34.1505,33.1492,33.2126,1891500.0],["2012-10-22",33.2972,33.3889,32.9306,33.2761,1253500.0],["2012-10-23",32.7825,33.1774,32.5286,33.0928,1351500.0],["2012-10-24",33.121,33.403,33.0927,33.2056,937300.0],["2012-10-25",33.4947,33.5722,33.2267,33.3748,866500.0],["2012-10-26",33.4665,33.5652,33.0152,33.262,949100.0],["2012-10-31",33.3466,33.8614,32.9799,33.7062,1485300.0],["2012-11-01",33.8402,34.0729,33.5158,34.0588,896200.0],["2012-11-02",34.0941,34.3127,33.6569,33.7062,752200.0],["2012-11-05",33.6921,34.355,33.5229,34.2774,1009400.0],["2012-11-06",34.4466,34.7851,34.3409,34.3832,1022500.0],["2012-11-07",34.0024,34.0235,33.0434,33.1492,1693600.0],["2012-11-08",33.0786,33.4806,32.7684,32.8177,1168100.0],["2012-11-09",32.6838,33.3254,32.6838,32.8882,1009000.0],["2012-11-12",32.9376,33.3113,32.8248,33.128,965200.0],["2012-11-13",32.9588,33.2338,32.853,32.9024,749300.0],["2012-11-14",33.0081,33.1632,32.4228,32.5004,969500.0],["2012-11-15",32.6203,32.9235,32.444,32.8036,1392000.0],["2012-11-16",33.5722,33.5722,32.5075,33.0363,1591800.0],["2012-11-19",33.4101,33.5934,33.269,33.3889,1289600.0],["2012-11-20",33.396,33.9389,33.269,33.6146,1452500.0],["2012-11-21",33.671,33.7556,33.4453,33.7133,915700.0],["2012-11-23",33.8049,34.0941,33.4594,34.0518,416500.0],["2012-11-26",33.8755,34.0165,33.6146,33.9883,1047500.0],["2012-11-27",33.8896,34.0024,33.6216,33.7626,847500.0],["2012-11-28",33.544,33.8261,33.3325,33.812,1319300.0],["2012-11-29",34.0165,34.1293,33.812,33.9389,770800.0],["2012-11-30",33.8614,34.0094,33.5864,33.8614,1038200.0],["2012-12-03",33.9319,34.0165,33.6569,33.8896,1061100.0],["2012-12-04",33.8896,34.087,33.4242,33.544,956300.0],["2012-12-05",33.6931,33.9698,33.5086,33.6647,757400.0],["2012-12-06",33.7073,33.8208,33.5015,33.8137,572900.0],["2012-12-07",33.9059,33.9769,33.7144,33.9556,559400.0],["2012-12-10",33.7995,33.9556,33.5015,33.8705,1325700.0],["2012-12-11",34.0195,34.0904,33.6789,34.0266,1193700.0],["2012-12-12",34.0975,34.2111,33.8208,33.8634,1041700.0],["2012-12-13",33.8492,33.906,33.6363,33.7427,551000.0],["2012-12-14",33.6718,33.7286,33.3595,33.4376,1400500.0],["2012-12-17",33.6647,34.5801,33.544,34.5588,1530900.0],["2012-12-18",34.5304,35.1407,34.4807,35.1194,1896500.0],["2012-12-19",35.2046,35.3607,34.9988,35.1975,1575500.0],["2012-12-20",35.1762,35.6303,35.0343,35.6303,1923600.0],["2012-12-21",35.3252,35.6658,34.9491,35.5949,3127800.0],["2012-12-24",35.5168,35.7155,35.2471,35.602,679300.0],["2012-12-26",35.8007,35.8078,35.2117,35.4104,1019200.0],["2012-12-27",35.4316,35.5594,35.0343,35.4387,964100.0],["2012-12-28",35.2826,35.6374,35.1549,35.4458,1420300.0],["2012-12-31",35.4955,35.6161,35.2046,35.5949,1109600.0],["2013-01-02",36.1555,36.7941,36.1058,36.7657,1642000.0],["2013-01-03",36.6877,36.787,36.4606,36.7515,1479500.0],["2013-01-04",36.7587,37.965,36.6309,37.9082,1904800.0],["2013-01-07",37.6741,37.7805,37.2412,37.6741,1590900.0],["2013-01-08",37.5179,37.5321,36.8651,36.9999,1215600.0],["2013-01-09",36.9219,37.3689,36.8083,37.007,954600.0],["2013-01-10",37.156,37.3334,37.007,37.1915,1124600.0],["2013-01-11",36.9999,37.3122,36.7232,37.3051,1108700.0],["2013-01-14",37.2767,37.3263,36.7586,37.2696,751800.0],["2013-01-15",37.1489,37.5109,36.9786,37.4754,1100200.0],["2013-01-16",35.7013,36.4677,34.9633,35.3252,4488400.0],["2013-01-17",35.4245,35.6587,35.0272,35.5168,3605000.0],["2013-01-18",35.6871,35.8148,35.311,35.6587,2038400.0],["2013-01-22",35.5523,35.9781,35.5523,35.9497,1412200.0],["2013-01-23",35.8361,35.9781,35.5736,35.8858,994600.0],["2013-01-24",35.8858,36.3754,35.8858,36.1058,1358500.0],["2013-01-25",36.1342,36.4464,35.8858,36.418,1126100.0],["2013-01-28",36.5458,36.78,36.3116,36.5742,1713500.0],["2013-01-29",36.3967,36.8438,36.3187,36.7374,1339800.0],["2013-01-30",36.638,37.0922,36.5032,36.8793,1449600.0],["2013-01-31",36.9361,36.9715,36.5103,36.5316,1243100.0],["2013-02-01",36.7445,37.0567,36.5812,36.9361,1180400.0],["2013-02-04",36.6735,36.7941,36.3542,36.3896,1049400.0],["2013-02-05",36.5387,36.858,36.4464,36.7161,905500.0],["2013-02-06",36.4606,37.1844,36.3683,37.1773,1429200.0],["2013-02-07",37.227,37.4257,36.8864,37.3122,1763000.0],["2013-02-08",37.3547,37.4399,37.2341,37.3973,925200.0],["2013-02-11",37.3902,37.4896,37.1347,37.3902,759300.0],["2013-02-12",37.4825,37.7025,37.3547,37.5605,1661400.0],["2013-02-13",37.5747,37.9508,37.5038,37.7663,842200.0],["2013-02-14",37.5534,37.7379,37.3973,37.6741,1232900.0],["2013-02-15",37.7592,38.1282,37.5392,37.9437,1688300.0],["2013-02-19",38.0573,38.2914,37.8373,38.256,1118300.0],["2013-02-20",38.185,38.2772,37.745,37.7947,1036700.0],["2013-02-21",37.7521,37.7521,37.1773,37.2696,955200.0],["2013-02-22",37.4683,37.7876,37.447,37.7734,775300.0],["2013-02-25",37.9579,38.0999,37.0212,37.0283,1187900.0],["2013-02-26",37.2057,37.4328,36.8509,37.2412,920100.0],["2013-02-27",37.2838,37.8798,37.1915,37.816,834200.0],["2013-02-28",37.6954,37.9863,37.4825,37.745,1018500.0],["2013-03-01",37.6457,37.9082,37.2412,37.8089,766700.0],["2013-03-04",37.8515,38.2347,37.7237,38.2063,838200.0],["2013-03-05",38.3198,38.9088,38.3198,38.5824,1248400.0],["2013-03-06",38.6894,38.932,38.4611,38.5681,1125800.0],["2013-03-07",38.5966,38.8607,38.4183,38.825,702400.0],["2013-03-08",39.0747,39.2389,38.8464,39.1961,953900.0],["2013-03-11",39.0676,39.3245,38.9178,39.3173,924100.0],["2013-03-12",39.2745,39.3102,39.0105,39.0961,714300.0],["2013-03-13",39.1532,39.2175,38.8535,39.139,901200.0],["2013-03-14",39.2531,39.5671,39.1818,39.3816,995200.0],["2013-03-15",39.4387,39.6028,38.8892,38.9249,2951000.0],["2013-03-18",38.6395,38.9748,38.4111,38.7108,1179800.0],["2013-03-19",38.8892,38.8892,38.2042,38.5253,1264300.0],["2013-03-20",38.8393,39.0747,38.5324,38.9249,1092500.0],["2013-03-21",38.6323,38.7394,38.2042,38.3969,1725900.0],["2013-03-22",38.454,39.1318,38.297,39.0819,1286800.0],["2013-03-25",39.2745,39.3459,38.4682,38.8321,1099400.0],["2013-03-26",39.089,39.1889,38.6966,39.1461,977400.0],["2013-03-27",38.8464,39.1033,38.668,38.9963,860600.0],["2013-03-28",38.9891,38.9891,38.7037,38.932,812100.0],["2013-04-01",38.8036,39.1961,38.7037,38.8036,929300.0],["2013-04-02",38.8892,39.3388,38.7679,39.089,1281500.0],["2013-04-03",39.1247,39.1961,38.5182,38.7037,2635800.0],["2013-04-04",38.7037,39.0034,38.5824,38.775,686900.0],["2013-04-05",38.2613,38.4111,37.933,38.3612,972200.0],["2013-04-08",38.2756,38.9748,38.2185,38.9463,1136000.0],["2013-04-09",38.9677,39.2745,38.9392,39.0676,918200.0],["2013-04-10",39.1176,39.9168,38.9677,39.6956,1172400.0],["2013-04-11",39.8597,40.4305,39.5029,40.0238,1292600.0],["2013-04-12",39.7384,39.9952,39.56,39.7027,993300.0],["2013-04-15",39.6028,39.7669,38.3897,38.3969,1503400.0],["2013-04-16",37.9616,38.6609,37.2837,38.1043,2874500.0],["2013-04-17",37.7261,38.1471,37.2338,37.6262,1550100.0],["2013-04-18",37.7689,37.8117,37.0554,37.0982,1727600.0],["2013-04-19",37.3479,37.4978,37.0768,37.4621,1498400.0],["2013-04-22",37.4906,37.6333,37.034,37.3551,1570300.0],["2013-04-23",37.6476,37.7975,37.2694,37.719,1395000.0],["2013-04-24",37.6548,37.8046,37.4478,37.7547,1390800.0],["2013-04-25",37.8189,38.2185,37.7618,37.9045,1180800.0],["2013-04-26",37.8617,38.1614,37.4906,37.7404,904500.0],["2013-04-29",37.9759,38.1186,37.7761,38.0615,1156900.0],["2013-04-30",38.0615,38.5253,37.9901,38.4754,1220400.0],["2013-05-01",38.4468,38.5182,37.9116,37.9473,1186200.0],["2013-05-02",37.983,38.3683,37.8474,37.9687,1037600.0],["2013-05-03",38.2399,38.4896,38.1971,38.247,1682400.0],["2013-05-06",38.1828,38.5467,38.1614,38.4183,1620900.0],["2013-05-07",38.5253,38.7679,38.4111,38.6751,999800.0],["2013-05-08",38.6323,38.8821,38.4968,38.8036,825500.0],["2013-05-09",38.8821,38.982,38.7108,38.9178,1046500.0],["2013-05-10",39.0105,39.0105,38.6109,38.8393,1650000.0],["2013-05-13",38.8607,39.6813,38.7536,39.3245,1943400.0],["2013-05-14",39.4315,40.5019,39.3459,40.4377,1724500.0],["2013-05-15",40.2949,40.8087,40.1879,40.7159,1321400.0],["2013-05-16",40.5804,41.2511,40.5804,40.8016,1418400.0],["2013-05-17",40.98,41.6507,40.8943,41.5794,1291300.0],["2013-05-20",41.2868,41.8576,41.1512,41.5508,1315200.0],["2013-05-21",41.6721,41.7934,41.3082,41.3581,1386800.0],["2013-05-22",41.4795,41.7649,41.0228,41.1013,1081500.0],["2013-05-23",40.9514,41.1797,40.509,40.7516,1284000.0],["2013-05-24",40.6731,41.0014,40.5304,40.8943,950000.0],["2013-05-28",41.4438,42.2644,41.3225,41.9861,2133600.0],["2013-05-29",41.6364,42.3357,41.6364,41.7934,1979800.0],["2013-05-30",41.9005,42.2501,41.7578,41.9861,1459800.0],["2013-05-31",41.7577,42.243,41.4723,41.4937,2022600.0],["2013-06-03",41.7649,41.8291,40.7802,41.6579,1435300.0],["2013-06-04",41.5223,41.822,41.0585,41.2511,1244100.0],["2013-06-05",41.1363,41.2942,40.5552,40.67,1170500.0],["2013-06-06",40.7489,41.2296,40.462,41.2152,1353500.0],["2013-06-07",41.452,41.8107,41.2081,41.7748,949500.0],["2013-06-10",41.8968,42.1551,41.6959,42.0618,957400.0],["2013-06-11",41.5811,41.99,41.1794,41.2439,1036800.0],["2013-06-12",41.5309,41.5955,40.7202,40.7489,870300.0],["2013-06-13",40.5767,41.3874,40.5409,41.3659,937100.0],["2013-06-14",41.3946,41.4161,40.6987,40.9785,837600.0],["2013-06-17",41.3157,41.7533,41.1435,41.6457,1466600.0],["2013-06-18",41.6887,41.8968,41.495,41.8681,1262600.0],["2013-06-19",41.7605,42.3918,41.4807,41.5381,1996000.0],["2013-06-20",41.2296,42.1766,41.1363,41.6887,3001500.0],["2013-06-21",42.1048,42.1981,41.2583,41.6026,2570400.0],["2013-06-24",41.2798,41.3659,40.7417,40.9498,1599700.0],["2013-06-25",41.2726,41.5955,40.9498,41.0,2699300.0],["2013-06-26",41.3516,41.4592,41.0359,41.1076,2040800.0],["2013-06-27",41.4233,41.8681,41.3587,41.8322,1667200.0],["2013-06-28",41.6242,42.0187,41.2583,41.5381,2903700.0],["2013-07-01",41.7031,42.7935,41.7031,42.155,1397300.0],["2013-07-02",41.9398,42.4635,41.6672,42.0618,1315300.0],["2013-07-03",41.8251,42.2196,41.6385,42.2053,367000.0],["2013-07-05",42.5712,43.3173,42.399,43.2886,1094500.0],["2013-07-08",43.4177,43.5253,43.0733,43.4751,852900.0],["2013-07-09",43.7692,43.8984,43.3101,43.8553,1354100.0],["2013-07-10",43.7621,44.0203,43.6042,43.8769,1036300.0],["2013-07-11",44.2929,44.3647,43.4679,43.6831,1116200.0],["2013-07-12",43.6831,44.1423,43.6831,44.1279,782700.0],["2013-07-15",44.2284,44.3288,44.006,44.2857,597000.0],["2013-07-16",44.4938,44.4938,43.5397,43.5827,1309600.0],["2013-07-17",42.5999,43.1164,41.9829,42.6214,2670900.0],["2013-07-18",42.2842,42.607,41.7031,42.4205,3038700.0],["2013-07-19",42.6788,42.6788,42.0546,42.4277,2083500.0],["2013-07-22",42.277,42.7792,42.1981,42.6285,1072900.0],["2013-07-23",42.729,43.3603,42.6788,43.1236,1858500.0],["2013-07-24",43.1523,43.1523,42.3129,42.4062,1155700.0],["2013-07-25",42.2268,42.6716,42.1192,42.4348,1164500.0],["2013-07-26",42.069,42.3272,41.9614,42.2985,784700.0],["2013-07-29",42.0403,42.5711,41.7963,41.8896,789100.0],["2013-07-30",42.0977,42.2196,41.7174,41.8179,815100.0],["2013-07-31",42.0546,42.4851,41.8322,41.9972,1155600.0],["2013-08-01",42.3057,42.8007,42.0403,42.6931,943700.0],["2013-08-02",42.4707,42.6788,42.4061,42.4779,757800.0],["2013-08-05",42.3631,42.3918,41.8824,41.9685,1018900.0],["2013-08-06",41.9398,42.0833,41.6098,41.8537,1201300.0],["2013-08-07",41.7963,41.8537,41.3229,41.3515,877400.0],["2013-08-08",41.6816,41.7748,41.0502,41.3803,823300.0],["2013-08-09",41.4018,41.6672,41.2009,41.5094,816900.0],["2013-08-12",41.2224,41.4735,40.7489,40.9355,1056200.0],["2013-08-13",40.957,41.4879,40.8709,41.3013,654000.0],["2013-08-14",41.1005,41.5166,40.9068,41.122,657800.0],["2013-08-15",40.8637,40.957,40.4261,40.6054,807200.0],["2013-08-16",40.505,41.0144,40.4476,40.6198,583800.0],["2013-08-19",40.5696,40.8924,40.1894,40.2037,821000.0],["2013-08-20",40.2467,40.5983,40.0243,40.5337,842400.0],["2013-08-21",40.3185,40.5265,40.0028,40.2037,866200.0],["2013-08-22",40.2252,40.9785,40.1678,40.9355,479200.0],["2013-08-23",41.1794,41.1794,40.7489,40.9139,548200.0],["2013-08-26",40.9211,41.0072,40.4404,40.4404,615700.0],["2013-08-27",39.8809,40.1893,39.1634,39.2926,1177100.0],["2013-08-28",39.3572,39.6657,39.2496,39.4504,757600.0],["2013-08-29",39.2854,39.8163,39.2782,39.5293,722300.0],["2013-08-30",39.5795,39.9311,39.1706,39.3643,682100.0],["2013-09-03",39.7302,40.1391,39.3285,39.6011,1418800.0],["2013-09-04",39.464,40.3009,39.096,40.0412,1258000.0],["2013-09-05",39.9762,40.3442,39.9762,40.0195,989100.0],["2013-09-06",40.1133,40.3225,39.3918,40.0195,1639800.0],["2013-09-09",40.0917,40.236,39.9113,40.1133,1200200.0],["2013-09-10",40.373,40.6183,40.2792,40.4163,1141100.0],["2013-09-11",40.4307,40.6183,39.9257,39.9762,1419900.0],["2013-09-12",39.9041,39.9907,39.6083,39.6877,1323100.0],["2013-09-13",39.6876,39.8608,39.4928,39.5433,1030400.0],["2013-09-16",40.034,40.0845,39.6804,39.8969,1354300.0],["2013-09-17",39.9979,40.1277,39.7165,40.1205,1155800.0],["2013-09-18",40.1782,40.9935,40.0267,40.4091,1810400.0],["2013-09-19",40.3947,40.6544,39.7454,40.4163,1772500.0],["2013-09-20",40.6256,40.7266,40.0628,40.1422,3166400.0],["2013-09-23",39.9185,40.0267,39.5145,39.8319,1290800.0],["2013-09-24",39.969,40.1999,39.666,39.7454,1565400.0],["2013-09-25",39.6876,40.3947,39.4929,40.0556,1384200.0],["2013-09-26",40.0484,40.3153,39.6444,39.8897,958700.0],["2013-09-27",39.6083,39.767,39.3341,39.5217,1007500.0],["2013-09-30",39.1105,39.3413,38.9013,39.2331,1159200.0],["2013-10-01",39.2764,39.666,39.1826,39.4856,924500.0],["2013-10-02",39.1249,39.1682,38.6632,38.7281,1320800.0],["2013-10-03",38.5117,38.7137,37.9922,38.3457,2644200.0],["2013-10-04",38.4179,38.858,38.2664,38.692,1316700.0],["2013-10-07",38.3241,38.6127,38.187,38.3313,1027500.0],["2013-10-08",38.2231,38.3818,37.8046,37.8118,1372200.0],["2013-10-09",37.9417,38.3746,37.8984,38.2303,1391600.0],["2013-10-10",38.6415,39.4928,38.5333,39.4856,1568100.0],["2013-10-11",39.1682,39.6804,39.0455,39.5289,706500.0],["2013-10-14",39.2764,39.9113,39.1393,39.8608,1102200.0],["2013-10-15",39.6949,39.8608,39.0888,39.3053,1785600.0],["2013-10-16",39.8031,41.0728,39.5433,39.7093,4019900.0],["2013-10-17",39.6516,40.8203,39.5289,40.7698,1788000.0],["2013-10-18",41.0584,41.1089,40.4524,40.7771,1239600.0],["2013-10-21",38.858,40.8636,38.858,40.6616,849900.0],["2013-10-22",40.7266,40.7266,40.1205,40.373,1487800.0],["2013-10-23",40.0917,40.4163,39.7887,40.0628,1342100.0],["2013-10-24",40.1999,40.474,39.969,40.4091,930100.0],["2013-10-25",40.373,40.8348,40.2648,40.6905,961600.0],["2013-10-28",40.7915,41.2316,40.6616,41.0151,1350000.0],["2013-10-29",41.1306,41.3181,40.8564,41.2532,947500.0],["2013-10-30",41.2532,41.6212,41.0801,41.1955,921000.0],["2013-10-31",41.2604,41.2965,40.6833,40.7049,1151400.0],["2013-11-01",40.676,40.9141,40.5534,40.8203,1096000.0],["2013-11-04",40.6544,40.943,40.5823,40.8708,1009700.0],["2013-11-05",40.8636,41.2604,40.5462,41.2244,1039700.0],["2013-11-06",41.5129,41.5129,41.0368,41.2532,747900.0],["2013-11-07",41.4408,41.5923,40.5462,40.5678,932900.0],["2013-11-08",40.4885,42.1478,40.4307,42.1334,1195500.0],["2013-11-11",42.2488,42.2488,41.7799,41.917,675500.0],["2013-11-12",41.7799,41.917,41.4336,41.6284,704900.0],["2013-11-13",40.7121,41.6789,40.7121,41.5851,1003800.0],["2013-11-14",41.5057,41.8015,41.2244,41.2676,1377900.0],["2013-11-15",41.2893,41.6284,41.0007,41.2316,1235200.0],["2013-11-18",41.246,41.4841,41.044,41.1161,856800.0],["2013-11-19",40.9718,41.4336,40.7049,41.2965,1596200.0],["2013-11-20",41.2604,41.7294,41.2171,41.4119,1088600.0],["2013-11-21",41.5562,41.8737,41.4119,41.8015,722500.0],["2013-11-22",41.9098,41.917,41.5346,41.917,930100.0],["2013-11-25",41.9097,42.3787,41.6933,42.2705,964400.0],["2013-11-26",42.2488,42.5591,42.1767,42.321,1094100.0],["2013-11-27",42.357,42.5663,42.1623,42.523,701900.0],["2013-11-29",42.5591,42.8549,42.3426,42.5591,646200.0],["2013-12-02",42.5014,42.9487,42.1911,42.3498,944700.0],["2013-12-03",42.0901,42.4436,41.8304,42.0973,1252800.0],["2013-12-04",41.916,42.431,41.6621,41.974,918700.0],["2013-12-05",41.8797,42.1699,41.8435,41.887,997000.0],["2013-12-06",42.3584,42.7356,42.3004,42.6123,970000.0],["2013-12-09",42.7936,42.9532,42.605,42.7574,887800.0],["2013-12-10",42.4963,42.8662,42.2352,42.2642,1102200.0],["2013-12-11",42.1553,42.2569,41.4518,41.4663,1702200.0],["2013-12-12",41.5533,41.7419,41.0964,41.4445,1279300.0],["2013-12-13",42.2714,42.2714,41.4445,41.7637,1616800.0],["2013-12-16",42.0393,42.3512,41.8362,41.9378,1535600.0],["2013-12-17",41.858,42.0538,41.4808,41.7057,1024600.0],["2013-12-18",41.6839,43.0838,41.5606,43.062,1691100.0],["2013-12-19",42.8589,43.1055,42.5833,42.9967,1209400.0],["2013-12-20",43.2578,44.2007,43.12,44.1065,3895700.0],["2013-12-23",43.9469,44.5126,43.9324,44.4546,1446400.0],["2013-12-24",44.3241,44.5344,44.1427,44.4619,454400.0],["2013-12-26",44.6649,44.839,44.4401,44.7592,688200.0],["2013-12-27",44.6795,44.7302,44.3748,44.5707,755700.0],["2013-12-30",44.6577,44.8318,44.6432,44.7665,854700.0],["2013-12-31",44.752,44.9696,44.723,44.8898,709000.0],["2014-01-02",44.7955,44.9333,44.0049,44.1645,1011100.0],["2014-01-03",44.3893,44.6795,44.237,44.4619,873100.0],["2014-01-06",44.5852,44.8173,43.9396,44.1862,1518500.0],["2014-01-07",44.3241,44.9043,44.0774,44.752,1155700.0],["2014-01-08",44.6577,45.0711,44.4256,44.9841,2320900.0],["2014-01-09",45.0856,45.2452,44.4546,44.5997,909400.0],["2014-01-10",44.2878,44.5997,44.1355,44.3313,862100.0],["2014-01-13",44.2733,44.4111,43.7075,43.8308,1025700.0],["2014-01-14",43.9904,44.2225,43.8236,43.9541,1118500.0],["2014-01-15",44.2007,44.5271,44.1065,44.3893,1330400.0],["2014-01-16",44.2733,44.4981,44.0484,44.2805,1080100.0],["2014-01-17",44.3821,44.4836,43.7583,44.0339,1569000.0],["2014-01-21",44.3603,44.6722,43.8091,43.9614,1524900.0],["2014-01-22",44.81,45.6949,44.0702,45.412,4200500.0],["2014-01-23",45.5208,45.6586,44.7882,45.4048,1983600.0],["2014-01-24",44.3603,45.1001,44.3095,44.3386,1936000.0],["2014-01-27",44.4183,44.5997,43.8889,43.9179,1435600.0],["2014-01-28",43.8018,44.3023,43.751,44.0702,1447800.0],["2014-01-29",43.751,44.3676,43.693,44.0267,1561500.0],["2014-01-30",44.3095,44.4909,43.8236,44.3313,955200.0],["2014-01-31",43.722,44.0847,43.3956,43.6785,1259900.0],["2014-02-03",43.7365,43.8091,42.2932,42.3584,1452200.0],["2014-02-04",42.5035,43.4682,42.2932,43.3594,1509900.0],["2014-02-05",43.2651,43.5044,42.8879,42.9097,937600.0],["2014-02-06",42.9532,43.4827,42.7791,43.3376,794800.0],["2014-02-07",43.5189,44.1935,43.3739,44.0484,960200.0],["2014-02-10",44.0412,44.1645,43.7946,44.1355,555800.0],["2014-02-11",44.0992,44.9623,43.8236,44.8028,838900.0],["2014-02-12",44.8318,45.2524,44.6867,44.8753,1155500.0],["2014-02-13",44.6287,45.0494,44.5054,44.9986,895600.0],["2014-02-14",44.8898,45.2524,44.7882,45.1509,769300.0],["2014-02-18",44.9696,45.3032,44.665,45.1292,787800.0],["2014-02-19",44.868,45.2162,44.5344,44.5562,1066200.0],["2014-02-20",44.6359,44.9478,44.2298,44.6359,926900.0],["2014-02-21",44.7302,45.1799,44.3313,44.8971,860200.0],["2014-02-24",44.8463,45.5789,44.8463,45.296,947800.0],["2014-02-25",45.354,45.354,44.7955,44.868,676100.0],["2014-02-26",44.9768,45.0856,44.4401,44.7665,869800.0],["2014-02-27",44.5924,45.1074,44.5852,45.1001,839800.0],["2014-02-28",45.0058,45.325,44.6432,44.8608,1547700.0],["2014-03-03",44.5562,44.9696,44.0847,44.4836,1185400.0],["2014-03-04",44.9768,45.2452,44.8318,45.1799,990800.0],["2014-03-05",44.9539,45.3038,44.8956,45.2893,710800.0],["2014-03-06",45.4642,45.9234,45.2455,45.7922,812800.0],["2014-03-07",45.8943,46.8419,45.8506,46.667,1548600.0],["2014-03-10",46.5431,46.944,46.3244,46.7399,781300.0],["2014-03-11",45.9307,46.5649,45.8578,46.0255,726400.0],["2014-03-12",45.6829,45.938,45.4423,45.7048,728900.0],["2014-03-13",45.9235,45.9235,44.9831,45.0487,1013500.0],["2014-03-14",45.1289,45.3986,44.9394,45.2237,906200.0],["2014-03-17",45.559,45.9161,45.4278,45.7412,646400.0],["2014-03-18",45.7048,46.0401,45.5225,45.9818,984500.0],["2014-03-19",46.0109,46.6597,45.6975,46.5941,1403300.0],["2014-03-20",46.4118,48.1832,46.2369,47.8041,2496800.0],["2014-03-21",48.4529,48.9631,47.8697,47.9426,2363000.0],["2014-03-24",48.0884,48.4091,47.4032,47.8551,1438700.0],["2014-03-25",48.1759,48.3727,47.2647,47.6073,1020100.0],["2014-03-26",47.928,47.9572,47.1262,47.1408,852200.0],["2014-03-27",47.1335,47.3303,46.4191,46.8856,1297000.0],["2014-03-28",47.097,47.6729,46.8856,47.3157,760900.0],["2014-03-31",47.7021,47.9353,47.3376,47.7895,787000.0],["2014-04-01",47.9499,48.0957,47.5927,47.928,833300.0],["2014-04-02",47.8989,47.9936,47.6292,47.8479,2180000.0],["2014-04-03",48.0374,48.0665,47.5198,47.7239,1543100.0],["2014-04-04",47.9426,48.0082,46.6597,46.769,1541100.0],["2014-04-07",46.7982,46.9148,45.61,45.7995,1726200.0],["2014-04-08",45.7704,46.1057,45.2674,45.6173,1887800.0],["2014-04-09",45.8068,45.8505,45.3913,45.7631,1105500.0],["2014-04-10",45.8287,45.836,44.7571,44.8738,1620900.0],["2014-04-11",44.4437,44.677,44.1594,44.1667,1282400.0],["2014-04-14",44.7353,44.9175,44.1886,44.6259,1495000.0],["2014-04-15",42.5557,43.8532,42.4974,43.4669,3196600.0],["2014-04-16",44.123,44.1594,42.6796,43.0368,3107200.0],["2014-04-17",42.9493,43.5689,42.8983,43.292,1923200.0],["2014-04-21",43.4815,43.8678,43.3576,43.671,1354300.0],["2014-04-22",43.5106,44.2469,43.1462,43.948,1181100.0],["2014-04-23",43.846,44.4801,43.846,44.3489,1142000.0],["2014-04-24",44.6041,44.6332,43.8824,43.9116,1378000.0],["2014-04-25",43.7731,43.8678,43.292,43.3503,1432700.0],["2014-04-28",43.4669,43.5106,42.7817,43.1535,1400900.0],["2014-04-29",43.4523,43.9407,43.2992,43.7512,859100.0],["2014-04-30",43.6273,44.0355,42.7307,43.9189,917200.0],["2014-05-01",43.9334,44.4218,43.6419,43.7804,932100.0],["2014-05-02",43.7148,44.6624,42.7234,44.0938,787900.0],["2014-05-05",43.7658,43.9772,43.4596,43.846,421700.0],["2014-05-06",43.6054,43.7731,43.2847,43.3284,806400.0],["2014-05-07",43.5689,44.2542,43.2336,44.2031,803400.0],["2014-05-08",44.2615,44.9248,43.6491,44.4947,1212100.0],["2014-05-09",44.6988,44.9758,44.0646,44.5457,981900.0],["2014-05-12",44.6551,45.0706,44.6186,45.0196,601300.0],["2014-05-13",44.9758,45.1362,44.779,44.9904,765000.0],["2014-05-14",44.9612,45.0123,44.2615,44.3781,731900.0],["2014-05-15",44.3125,44.4728,42.8036,43.4596,1621800.0],["2014-05-16",43.5617,43.7147,43.0004,43.5981,1078100.0],["2014-05-19",43.4305,43.9189,43.4305,43.7949,746600.0],["2014-05-20",43.722,44.0063,43.3138,43.4232,599600.0],["2014-05-21",43.6273,43.9261,43.4523,43.6491,811300.0],["2014-05-22",43.6346,44.0938,43.5617,43.9772,603800.0],["2014-05-23",43.9189,44.1084,43.7439,43.999,677200.0],["2014-05-27",44.1594,44.5457,44.0792,44.3489,874400.0],["2014-05-28",44.4364,44.5749,44.0501,44.3052,832200.0],["2014-05-29",44.3708,44.4218,43.8897,44.0938,712400.0],["2014-05-30",44.1011,44.1958,43.9116,44.0282,794400.0],["2014-06-02",44.0719,44.3781,43.8824,44.3416,440800.0],["2014-06-03",44.1521,44.451,44.1011,44.4218,561400.0],["2014-06-04",44.3705,44.9788,44.3559,44.9202,666800.0],["2014-06-05",44.9569,45.3233,44.6783,45.1694,503300.0],["2014-06-06",45.3819,45.7997,45.2427,45.5945,887400.0],["2014-06-09",45.4919,46.0929,45.4919,45.9096,799200.0],["2014-06-10",45.7117,45.9976,45.6385,45.9463,455500.0],["2014-06-11",45.6898,45.7117,45.4259,45.5139,431400.0],["2014-06-12",45.5505,45.895,45.2867,45.5872,778100.0],["2014-06-13",45.6604,46.0049,45.4259,45.5945,639100.0],["2014-06-16",45.4552,45.851,45.1841,45.6238,999900.0],["2014-06-17",45.4186,47.6173,45.3013,46.8258,2330800.0],["2014-06-18",46.7818,47.4341,46.4886,47.1922,2219500.0],["2014-06-19",47.3022,47.3242,46.7012,46.9944,1019100.0],["2014-06-20",47.2802,47.2802,46.7818,47.1189,1743100.0],["2014-06-23",47.0237,47.2509,46.7232,46.987,777500.0],["2014-06-24",46.8331,47.3608,46.7451,46.8184,1001200.0],["2014-06-25",46.6352,47.053,46.408,47.0163,666100.0],["2014-06-26",46.9357,47.0457,46.2394,46.9577,720400.0],["2014-06-27",46.8404,47.2875,46.6792,47.2362,943600.0],["2014-06-30",47.2509,47.566,46.987,47.0603,1246300.0],["2014-07-01",47.2802,47.632,47.075,47.2729,1080100.0],["2014-07-02",47.1336,47.5807,46.8917,46.9504,991700.0],["2014-07-03",47.1922,47.8445,47.009,47.5587,654200.0],["2014-07-07",47.3461,47.5147,46.965,47.4927,627200.0],["2014-07-08",47.2875,47.3168,46.7891,46.9944,615400.0],["2014-07-09",47.2582,47.4268,46.7305,46.9211,974100.0],["2014-07-10",46.5693,46.943,46.2541,46.7818,626800.0],["2014-07-11",46.7818,47.2655,46.4373,47.2069,853200.0],["2014-07-14",47.6026,47.8079,47.075,47.2215,1163800.0],["2014-07-15",47.2509,47.7859,47.1482,47.2582,1520800.0],["2014-07-16",47.566,48.1817,46.8478,47.2582,1505900.0],["2014-07-17",47.0163,47.4048,46.8331,47.1556,1414800.0],["2014-07-18",47.4194,47.7786,47.1043,47.654,1294000.0],["2014-07-21",47.3168,48.0277,47.3168,47.9984,1126600.0],["2014-07-22",48.0058,48.5115,47.9398,48.4235,1460500.0],["2014-07-23",48.3795,48.8339,48.1963,48.658,1442000.0],["2014-07-24",48.6654,49.2957,48.6434,49.1857,1115600.0],["2014-07-25",49.1857,49.3763,49.0685,49.2004,1143800.0],["2014-07-28",49.2151,49.435,48.9659,49.2371,1049900.0],["2014-07-29",48.8339,49.6182,48.8339,49.1857,993500.0],["2014-07-30",49.4716,49.9187,48.9879,49.7501,1368100.0],["2014-07-31",49.5742,49.7794,49.0245,49.0245,1460200.0],["2014-08-01",48.9586,49.0612,48.3649,48.4748,1293200.0],["2014-08-04",48.4748,48.8413,48.3209,48.7387,1049300.0],["2014-08-05",48.4602,48.7387,47.9691,48.1377,814500.0],["2014-08-06",48.0277,48.8266,47.9398,48.2989,1118000.0],["2014-08-07",48.5481,48.7167,47.9691,48.145,2076100.0],["2014-08-08",48.145,48.5261,47.9838,48.4675,1361400.0],["2014-08-11",48.4968,48.6507,48.3283,48.5555,1316900.0],["2014-08-12",48.5261,48.7167,48.4602,48.6947,1345300.0],["2014-08-13",46.9504,48.9952,46.9504,48.9439,1001200.0],["2014-08-14",48.9292,49.2004,48.6434,49.0905,875600.0],["2014-08-15",49.2224,49.3103,48.5554,48.8046,999000.0],["2014-08-18",49.1931,49.3836,48.6434,49.2151,810300.0],["2014-08-19",49.2737,49.4349,48.9439,49.0758,1348700.0],["2014-08-20",49.0685,49.3836,48.8119,49.2737,1269200.0],["2014-08-21",49.2517,49.838,49.2517,49.8307,1233500.0],["2014-08-22",49.6621,50.3364,48.724,50.0286,1312700.0],["2014-08-25",50.1605,50.6882,50.1459,50.527,1710300.0],["2014-08-26",50.5856,50.6369,50.3438,50.527,664600.0],["2014-08-27",50.4244,50.6736,50.3364,50.549,921300.0],["2014-08-28",50.461,50.4903,50.1678,50.4244,822500.0],["2014-08-29",50.5709,50.8934,50.3511,50.8275,1091500.0],["2014-09-02",50.9667,51.2086,50.6516,50.9301,1776100.0],["2014-09-03",51.2688,51.3793,50.9227,51.1068,1304800.0],["2014-09-04",51.2688,51.4603,50.8196,50.8638,1146500.0],["2014-09-05",50.7018,51.1363,50.5619,50.9006,1181600.0],["2014-09-08",50.6429,50.7754,50.2452,50.5324,1923100.0],["2014-09-09",50.5251,50.5471,50.0685,50.2747,861800.0],["2014-09-10",50.3925,50.8859,50.2894,50.7018,988700.0],["2014-09-11",50.5471,50.9153,50.4293,50.8638,819200.0],["2014-09-12",50.8933,51.4014,50.7828,51.2173,1099000.0],["2014-09-15",51.0626,51.2026,50.827,51.0626,1029900.0],["2014-09-16",51.0332,51.2394,50.7902,50.9448,1040400.0],["2014-09-17",50.9669,51.8358,50.7607,51.475,1220400.0],["2014-09-18",51.5781,52.1672,51.4676,51.7917,1582300.0],["2014-09-19",51.9905,52.0273,51.2762,51.2762,1568000.0],["2014-09-22",51.0479,51.4161,51.0111,51.2025,1104800.0],["2014-09-23",51.2983,51.4235,50.8196,50.8491,1455600.0],["2014-09-24",50.5766,51.0111,50.341,50.9669,1060400.0],["2014-09-25",50.9154,51.3351,50.0758,50.1348,1076200.0],["2014-09-26",50.503,50.6576,50.0832,50.5545,723400.0],["2014-09-29",50.0685,50.4072,49.796,50.2452,764200.0],["2014-09-30",50.3778,50.4956,49.8476,50.0979,1117500.0],["2014-10-01",50.1495,50.1495,49.4425,49.5309,856600.0],["2014-10-02",49.5014,49.7886,49.2142,49.6119,674400.0],["2014-10-03",49.8844,50.3336,49.7666,50.1642,572900.0],["2014-10-06",50.4882,50.5913,49.8623,50.2379,706600.0],["2014-10-07",49.9433,50.1274,49.0743,49.0891,945100.0],["2014-10-08",49.1774,49.6487,48.8166,49.6193,1318500.0],["2014-10-09",49.7739,49.7739,48.1759,48.1906,1740100.0],["2014-10-10",48.2716,48.7503,47.5131,47.5352,1280900.0],["2014-10-13",47.6089,47.8519,46.8946,46.9829,1098800.0],["2014-10-14",47.1597,47.7414,46.8725,46.9756,960800.0],["2014-10-15",46.3717,47.0566,45.1124,46.0919,2222400.0],["2014-10-16",45.2082,46.6221,44.759,46.2171,1644900.0],["2014-10-17",47.7267,47.7267,46.3717,46.6147,1807600.0],["2014-10-20",47.0934,47.6457,46.3717,46.843,1220600.0],["2014-10-21",47.1302,48.2569,47.1081,48.2127,1743700.0],["2014-10-22",45.7089,47.5941,45.2818,45.5837,3593800.0],["2014-10-23",45.7752,46.4674,45.7458,46.2907,2278100.0],["2014-10-24",46.2318,46.8946,46.114,46.8651,1456900.0],["2014-10-27",46.8577,46.9093,46.4822,46.8651,1279800.0],["2014-10-28",47.2849,47.3732,45.9151,47.2628,1554200.0],["2014-10-29",47.2775,47.9845,47.1155,47.9403,1856200.0],["2014-10-30",47.6678,48.2348,47.5647,48.036,1287000.0],["2014-10-31",48.7061,49.0154,48.3747,48.8239,1530200.0],["2014-11-03",48.7724,48.9786,48.3527,48.4484,1376100.0],["2014-11-04",48.4778,48.6914,48.0139,48.5367,873500.0],["2014-11-05",48.8829,48.9712,48.441,48.8166,944800.0],["2014-11-06",48.927,49.2658,48.7429,49.2142,819500.0],["2014-11-07",49.1112,49.4573,48.7798,49.2658,732600.0],["2014-11-10",48.603,49.5383,48.603,49.5088,674600.0],["2014-11-11",49.4204,49.8991,48.9712,49.7666,805400.0],["2014-11-12",49.6635,50.1348,49.4573,49.9728,798600.0],["2014-11-13",50.0759,50.2231,49.4794,49.7224,817600.0],["2014-11-14",49.5456,50.1053,49.4499,49.9212,1057000.0],["2014-11-17",49.8328,49.9654,49.6856,49.9507,1049600.0],["2014-11-18",50.0317,50.3851,49.7003,50.1642,967900.0],["2014-11-19",50.0611,50.3041,49.7371,50.179,765000.0],["2014-11-20",49.7445,50.3925,49.6266,50.3041,789200.0],["2014-11-21",50.9227,50.9227,49.8623,50.0169,1536500.0],["2014-11-24",50.0464,50.3999,49.7224,49.8844,1265200.0],["2014-11-25",50.0758,50.0758,49.7813,49.9654,1137200.0],["2014-11-26",50.039,50.179,49.7003,49.7887,951800.0],["2014-11-28",49.8991,50.0685,49.7003,49.877,393800.0],["2014-12-01",49.7003,49.8549,48.905,49.1774,818300.0],["2014-12-02",49.3542,49.9359,48.0065,49.8328,674800.0],["2014-12-03",49.7588,50.2176,49.5886,50.2028,715400.0],["2014-12-04",50.0252,50.3212,49.818,49.9734,729900.0],["2014-12-05",50.3138,50.9873,50.2102,50.5877,942200.0],["2014-12-08",50.5729,51.0613,50.2399,50.8171,675500.0],["2014-12-09",50.1954,50.7356,49.966,50.6024,563700.0],["2014-12-10",50.3212,50.9059,49.6182,49.6478,797200.0],["2014-12-11",49.9142,50.4618,49.4036,49.4776,885200.0],["2014-12-12",49.0336,49.6478,48.7672,48.7672,1082100.0],["2014-12-15",48.9892,49.1372,48.0124,48.5822,865600.0],["2014-12-16",48.4786,49.2408,47.894,47.9014,867600.0],["2014-12-17",48.0124,49.152,47.9236,49.1076,1010300.0],["2014-12-18",49.7218,50.3434,49.633,50.3434,1153800.0],["2014-12-19",50.3287,50.6839,49.67,49.8032,2985100.0],["2014-12-22",49.8994,50.2694,49.6848,50.2176,716900.0],["2014-12-23",50.4545,50.9503,50.2916,50.8393,605300.0],["2014-12-24",50.9429,50.9503,50.521,50.5654,292600.0],["2014-12-26",50.8022,50.817,50.4322,50.4322,386700.0],["2014-12-29",50.3212,50.9651,50.262,50.5507,459900.0],["2014-12-30",50.41,50.6172,50.299,50.3804,375100.0],["2014-12-31",50.5877,50.8763,49.8698,49.8772,639800.0],["2015-01-02",50.0844,50.2842,49.4258,49.9882,676000.0],["2015-01-05",49.5886,49.6922,48.0938,48.153,1420400.0],["2015-01-06",48.264,48.3602,46.6285,46.7987,1520100.0],["2015-01-07",47.1984,47.672,46.8654,47.5536,798600.0],["2015-01-08",47.9162,48.4712,47.9162,48.2936,801300.0],["2015-01-09",48.2492,48.3898,47.4352,47.4426,1045300.0],["2015-01-12",47.4648,47.672,46.673,46.8728,1102000.0],["2015-01-13",47.339,47.7682,46.5841,46.9616,1121200.0],["2015-01-14",46.3251,46.7544,45.3853,46.0661,1339200.0],["2015-01-15",46.0883,46.3325,45.4963,45.7257,1219800.0],["2015-01-16",45.6147,46.1179,45.2151,46.1031,1223900.0],["2015-01-20",46.2141,46.4806,45.6665,46.2067,1422200.0],["2015-01-21",49.8698,50.4248,48.6488,49.078,3359200.0],["2015-01-22",49.1964,50.7801,49.0188,50.3212,2236800.0],["2015-01-23",50.0696,50.5359,49.448,49.4924,1863300.0],["2015-01-26",49.4628,50.04,49.1224,50.0326,947400.0],["2015-01-27",49.5516,49.9068,49.0188,49.0706,1286200.0],["2015-01-28",49.3148,49.3814,47.9828,47.9828,1524600.0],["2015-01-29",47.9014,49.1742,47.7238,49.1446,1399200.0],["2015-01-30",48.486,49.337,47.598,48.3824,1570900.0],["2015-02-02",48.8042,49.337,48.4416,49.2926,1249100.0],["2015-02-03",49.448,50.5063,49.448,50.4249,1325600.0],["2015-02-04",50.2177,50.8763,49.9956,50.1363,1255900.0],["2015-02-05",50.2028,50.9725,50.0918,50.6987,981600.0],["2015-02-06",50.9503,52.1121,50.6987,51.5127,1499000.0],["2015-02-09",51.1723,51.4979,50.9281,51.0169,709600.0],["2015-02-10",51.2611,51.8087,51.1353,51.7273,1338000.0],["2015-02-11",51.7051,52.4821,51.5201,52.2305,1321500.0],["2015-02-12",52.2453,52.5487,51.9049,52.2379,1490300.0],["2015-02-13",52.1861,52.4599,51.6015,51.8605,1370300.0],["2015-02-17",51.6903,52.0085,51.6385,51.9567,927100.0],["2015-02-18",51.8753,52.0307,50.9799,51.1945,996300.0],["2015-02-19",51.1427,51.5349,51.0095,51.5275,1452100.0],["2015-02-20",51.2907,51.9567,50.9651,51.8605,1393000.0],["2015-02-23",51.7199,51.9123,51.3573,51.9049,1099700.0],["2015-02-24",51.9345,53.1629,51.8753,52.6079,1523300.0],["2015-02-25",52.4969,52.7485,52.2527,52.6227,886500.0],["2015-02-26",52.6597,52.8151,51.7347,51.9345,1488400.0],["2015-02-27",51.7717,52.0825,51.6681,51.6755,1086400.0],["2015-03-02",51.8605,52.2379,51.5645,52.1787,654800.0],["2015-03-03",52.1269,52.3193,51.5941,51.9271,835600.0],["2015-03-04",51.6148,51.8527,51.2877,51.5776,746500.0],["2015-03-05",51.5628,51.8379,51.31,51.6594,546500.0],["2015-03-06",51.4141,53.3472,51.1018,52.3137,1776500.0],["2015-03-09",52.3881,52.5962,51.9494,52.4252,970800.0],["2015-03-10",51.7412,52.0535,51.4958,51.5851,1254300.0],["2015-03-11",51.6148,52.1055,51.5553,51.9122,844900.0],["2015-03-12",52.4104,53.0572,52.0832,52.7152,1089200.0],["2015-03-13",52.5962,52.7672,52.0609,52.6929,795700.0],["2015-03-16",52.8862,53.4587,52.678,53.4364,705100.0],["2015-03-17",53.2952,53.6595,52.9308,53.6,1073100.0],["2015-03-18",53.6074,54.0684,52.6483,53.0201,1906700.0],["2015-03-19",52.8119,53.1762,52.2765,52.7375,1094700.0],["2015-03-20",52.8788,53.2506,52.574,53.0498,1396700.0],["2015-03-23",53.139,53.2952,52.5145,52.5814,844200.0],["2015-03-24",52.455,52.5591,51.7561,51.7709,1113900.0],["2015-03-25",51.7933,51.7933,50.9308,51.191,1271500.0],["2015-03-26",51.0274,52.0014,50.6854,51.7635,1569800.0],["2015-03-27",51.652,51.7189,51.2059,51.5479,688800.0],["2015-03-30",51.9866,52.2988,51.7115,51.994,739800.0],["2015-03-31",51.7784,52.165,51.3397,51.7858,1036100.0],["2015-04-01",51.5702,52.2245,51.2133,52.0832,1315200.0],["2015-04-02",51.9568,52.6409,51.8304,52.5665,987000.0],["2015-04-06",52.1501,52.5739,51.704,52.3732,921800.0],["2015-04-07",52.4029,52.9234,52.0981,52.7896,940200.0],["2015-04-08",52.7673,53.1018,52.5739,52.9234,766800.0],["2015-04-09",53.0201,53.0201,52.4327,52.9457,891600.0],["2015-04-10",52.9755,53.0424,52.5368,52.6855,1147600.0],["2015-04-13",52.6855,53.3175,52.4996,53.1316,1245200.0],["2015-04-14",53.0052,53.1762,52.6186,53.0424,726100.0],["2015-04-15",53.0349,53.1911,52.8639,52.9011,1370000.0],["2015-04-16",52.7524,52.8713,52.3583,52.797,867700.0],["2015-04-17",52.3435,52.6111,51.7635,51.9197,1362900.0],["2015-04-20",52.4178,52.507,52.0907,52.2171,1133300.0],["2015-04-21",53.8379,53.9346,52.8788,53.4513,2140000.0],["2015-04-22",53.7264,54.9234,53.481,54.9086,2138800.0],["2015-04-23",54.864,55.2209,54.2766,54.864,1735800.0],["2015-04-24",54.7971,55.0276,53.8008,54.351,1426500.0],["2015-04-27",54.3138,54.7896,54.1948,54.284,1624100.0],["2015-04-28",54.2394,54.7896,54.0981,54.6781,857300.0],["2015-04-29",54.3584,55.1911,54.2022,54.8268,1155000.0],["2015-04-30",54.3509,54.9829,54.2022,54.3881,1194600.0],["2015-05-01",54.7524,54.9681,54.4996,54.7971,989300.0],["2015-05-04",54.7971,55.5108,54.7822,55.4291,715200.0],["2015-05-05",55.087,55.9644,54.9011,55.4365,2111200.0],["2015-05-06",55.3993,55.5926,54.8045,55.1911,1019400.0],["2015-05-07",55.2803,55.6298,55.1093,55.496,993300.0],["2015-05-08",55.7636,56.0313,55.6001,55.9495,1090600.0],["2015-05-11",55.957,56.3956,55.7413,55.8008,906800.0],["2015-05-12",55.4737,55.8082,55.2283,55.496,1043900.0],["2015-05-13",55.377,55.7785,55.3398,55.5629,1434300.0],["2015-05-14",55.6372,55.89,55.3027,55.7711,1169900.0],["2015-05-15",55.9346,55.9421,55.1465,55.5554,1069400.0],["2015-05-18",55.7041,56.3436,55.5926,56.2841,853200.0],["2015-05-19",56.5071,56.9755,56.3584,56.6187,1251000.0],["2015-05-20",56.5666,56.8938,56.3659,56.6261,708100.0],["2015-05-21",56.4328,56.7599,56.3361,56.5294,947500.0],["2015-05-22",56.5518,56.6261,56.1577,56.18,814600.0],["2015-05-26",56.0536,56.1354,55.4142,55.6075,992900.0],["2015-05-27",55.6223,56.2618,55.5257,56.1428,1112300.0],["2015-05-28",56.0536,56.3138,55.8752,56.2469,810900.0],["2015-05-29",56.2469,56.2469,55.4216,55.4291,1103100.0],["2015-06-01",55.6075,55.9049,55.0052,55.206,1226500.0],["2015-06-02",55.1465,55.4216,54.8491,55.3175,1535100.0],["2015-06-03",55.6014,56.3411,55.5939,56.1095,768200.0],["2015-06-04",55.8405,56.0945,55.183,55.4894,833500.0],["2015-06-05",55.8256,56.5951,55.8032,56.2215,1133300.0],["2015-06-08",56.1394,56.752,56.102,56.5279,1512200.0],["2015-06-09",56.4158,56.8267,56.1916,56.6922,977000.0],["2015-06-10",57.006,57.9101,56.8865,57.7233,1245400.0],["2015-06-11",57.7905,57.9997,57.6187,57.9026,865600.0],["2015-06-12",57.8802,58.0595,57.5066,57.9698,1451300.0],["2015-06-15",57.4916,57.9773,57.2526,57.7083,1195700.0],["2015-06-16",57.4767,57.9773,57.4767,57.7756,685000.0],["2015-06-17",57.9399,58.1043,57.402,57.4394,1152300.0],["2015-06-18",57.8055,58.1417,57.1405,58.052,1442800.0],["2015-06-19",57.783,58.1715,57.656,57.9474,1728000.0],["2015-06-22",58.2761,58.7095,58.1342,58.433,979700.0],["2015-06-23",58.6124,58.9336,58.2761,58.575,856800.0],["2015-06-24",58.5302,58.7319,57.9624,58.0595,964300.0],["2015-06-25",58.3509,58.575,57.8055,58.0445,899500.0],["2015-06-26",58.321,58.9112,58.0744,58.7543,2107400.0],["2015-06-29",58.0371,58.2687,56.8865,56.9911,1419300.0],["2015-06-30",57.529,57.8578,56.8417,57.1256,1265100.0],["2015-07-01",57.798,57.9549,57.1704,57.4917,909200.0],["2015-07-02",57.5813,58.0819,56.5503,57.2899,1145000.0],["2015-07-06",56.7744,56.9164,56.4009,56.7744,742600.0],["2015-07-07",56.9313,57.0508,55.6014,56.6848,803100.0],["2015-07-08",56.2664,56.4233,55.2279,55.325,1398900.0],["2015-07-09",55.8928,56.4756,55.6313,55.8405,988700.0],["2015-07-10",56.5129,57.3198,56.2813,57.0658,1989700.0],["2015-07-13",57.2526,57.7531,57.1031,57.6485,922700.0],["2015-07-14",57.4319,57.8129,57.2376,57.7083,1108200.0],["2015-07-15",57.9624,58.2537,57.5963,58.0595,845500.0],["2015-07-16",58.4555,58.8365,58.2164,58.7693,882900.0],["2015-07-17",58.6049,58.8589,57.925,58.2164,947000.0],["2015-07-20",58.4331,58.7767,58.2164,58.5302,867600.0],["2015-07-21",58.4704,58.956,57.9848,58.3135,1441300.0],["2015-07-22",57.7233,58.9486,57.6261,58.2537,2117400.0],["2015-07-23",58.5003,59.2101,58.0147,58.2761,1870300.0],["2015-07-24",58.2687,58.3434,57.417,57.5066,997000.0],["2015-07-27",57.387,57.4095,56.498,56.61,1045400.0],["2015-07-28",57.0434,57.2675,56.5727,57.1554,984700.0],["2015-07-29",57.0957,57.5664,56.9761,57.3422,830200.0],["2015-07-30",57.3198,57.8204,57.1629,57.7233,878400.0],["2015-07-31",58.1641,58.179,57.0658,57.148,883900.0],["2015-08-03",57.3572,57.544,56.767,57.2451,623900.0],["2015-08-04",57.1704,57.7905,56.9313,57.6784,1097100.0],["2015-08-05",58.052,58.4106,57.6037,57.6859,1005100.0],["2015-08-06",57.8727,58.1641,57.4468,57.6411,747900.0],["2015-08-07",57.798,58.1865,57.4543,58.0221,895200.0],["2015-08-10",58.4704,58.7991,58.2986,58.6721,693300.0],["2015-08-11",58.2612,58.3284,57.7457,58.0296,747100.0],["2015-08-12",57.3348,57.3348,56.1543,57.2302,1125000.0],["2015-08-13",57.3721,57.8503,57.1181,57.5215,603200.0],["2015-08-14",57.4095,58.0819,57.4095,58.052,669900.0],["2015-08-17",57.7083,58.2537,57.4169,57.9997,639900.0],["2015-08-18",57.8428,58.2612,57.7457,57.9773,602100.0],["2015-08-19",57.656,58.433,57.4244,57.783,1479900.0],["2015-08-20",57.3647,57.3871,56.0497,56.0572,1024000.0],["2015-08-21",55.6313,55.7434,54.1819,54.1819,1563700.0],["2015-08-24",51.5744,52.5606,49.8186,50.1773,4231400.0],["2015-08-25",51.537,52.1048,48.6905,48.7502,2943800.0],["2015-08-26",50.1922,51.7014,49.064,50.8198,2281800.0],["2015-08-27",51.4922,52.5083,51.4922,52.3514,1623100.0],["2015-08-28",51.9405,52.4411,51.6267,52.4037,1025600.0],["2015-08-31",51.9928,52.3962,51.4548,52.1795,1729800.0],["2015-09-01",50.775,51.2307,50.252,50.8048,1901400.0],["2015-09-02",51.7212,52.4423,50.925,51.7738,1239300.0],["2015-09-03",51.9015,52.8779,51.8263,52.1493,1126300.0],["2015-09-04",51.3682,51.6461,50.9551,51.2856,1159500.0],["2015-09-08",52.3747,53.0431,51.8564,52.9906,1184600.0],["2015-09-09",53.4337,53.8919,52.2169,52.3296,976300.0],["2015-09-10",52.0967,52.7652,51.6686,52.5023,1483300.0],["2015-09-11",52.1794,52.6225,51.8263,52.6,630900.0],["2015-09-14",52.5699,52.8253,52.3596,52.5925,1077000.0],["2015-09-15",52.6826,53.306,52.4798,53.1708,715700.0],["2015-09-16",53.0506,53.2535,52.3146,53.1708,852400.0],["2015-09-17",53.2835,53.9294,51.9841,52.1418,1786200.0],["2015-09-18",51.4132,51.4132,50.2565,50.4218,2719300.0],["2015-09-21",50.9025,51.4208,50.5645,51.3682,1430900.0],["2015-09-22",50.5044,50.9926,50.1664,50.5795,1106500.0],["2015-09-23",50.587,51.1128,49.9185,50.6922,1172700.0],["2015-09-24",50.3091,50.5269,49.6106,50.4143,1225800.0],["2015-09-25",51.0227,52.1644,50.9926,51.8639,1982800.0],["2015-09-28",51.4358,51.7212,50.3241,50.4368,1848100.0],["2015-09-29",50.5269,50.6321,49.9862,50.5119,937600.0],["2015-09-30",51.1053,51.263,50.572,51.1954,1098800.0],["2015-10-01",51.1804,51.6611,50.6546,51.233,1180700.0],["2015-10-02",50.3842,50.6321,48.6492,50.6171,1989100.0],["2015-10-05",51.0377,51.7813,50.91,51.6611,1379100.0],["2015-10-06",51.5334,51.6536,51.0903,51.3381,672700.0],["2015-10-07",51.6386,51.9991,51.1954,51.8263,843100.0],["2015-10-08",51.4583,52.0667,51.3832,51.9165,1155200.0],["2015-10-09",51.8714,52.1193,51.0452,51.4358,823900.0],["2015-10-12",51.4809,51.7963,51.1954,51.6761,635300.0],["2015-10-13",51.7813,51.8264,51.2105,51.4057,890700.0],["2015-10-14",51.0752,51.1203,50.3617,50.8349,1400500.0],["2015-10-15",51.0978,52.1719,51.0753,52.1644,1670600.0],["2015-10-16",52.3747,52.4573,51.7813,51.909,1441100.0],["2015-10-19",51.6085,51.8864,51.2705,51.3306,1487200.0],["2015-10-20",51.5259,52.4648,51.5259,52.2545,1780800.0],["2015-10-21",51.0903,52.1869,49.8059,49.9862,2947300.0],["2015-10-22",49.9711,51.6536,49.9636,51.1504,2684800.0],["2015-10-23",51.5259,51.9616,50.8424,51.954,1770900.0],["2015-10-26",52.0517,52.2395,51.4733,51.7512,852100.0],["2015-10-27",51.5109,52.1643,51.2856,51.7738,969600.0],["2015-10-28",51.4433,53.8468,51.4433,53.659,1875700.0],["2015-10-29",53.6966,54.1473,53.1483,53.3436,1572500.0],["2015-10-30",53.306,53.6891,52.7727,52.8704,1662000.0],["2015-11-02",53.1783,53.7417,53.0281,53.5464,976600.0],["2015-11-03",53.2459,54.1247,53.2459,53.8769,955000.0],["2015-11-04",53.8919,54.4252,53.7342,54.2074,1058800.0],["2015-11-05",54.3726,55.1312,54.1247,55.0411,1470000.0],["2015-11-06",55.8823,57.024,55.672,56.3105,1730200.0],["2015-11-09",56.333,56.656,55.334,55.6119,995800.0],["2015-11-10",55.5368,56.2053,55.1237,56.1978,1637500.0],["2015-11-11",56.3029,56.686,56.0701,56.2954,998900.0],["2015-11-12",55.8147,56.0926,55.5293,55.5443,1230700.0],["2015-11-13",55.5143,55.9725,54.8758,55.0035,1396600.0],["2015-11-16",54.9134,55.5894,54.5378,55.5894,1392300.0],["2015-11-17",55.657,56.1753,55.3791,55.5669,757600.0],["2015-11-18",55.9424,56.9564,55.672,56.9038,1205400.0],["2015-11-19",56.7686,57.009,56.3405,56.6334,720100.0],["2015-11-20",57.039,57.1667,56.4306,56.8137,903000.0],["2015-11-23",56.656,56.994,56.2579,56.4832,955300.0],["2015-11-24",56.0926,56.7386,55.8072,56.4081,1208000.0],["2015-11-25",56.6409,56.9414,56.1227,56.333,1267300.0],["2015-11-27",56.4156,56.8362,56.1828,56.7386,630200.0],["2015-11-30",56.7236,56.7686,56.2354,56.2879,1450800.0],["2015-12-01",56.671,56.7987,56.0626,56.348,1842200.0],["2015-12-02",56.5141,56.7103,55.9254,56.0008,1539500.0],["2015-12-03",56.182,56.3027,54.7103,54.9216,1844100.0],["2015-12-04",55.4272,57.0952,54.8234,57.0046,1653600.0],["2015-12-07",56.9065,56.9442,55.8952,56.3103,819000.0],["2015-12-08",56.9744,57.1858,55.8423,56.0914,1967300.0],["2015-12-09",55.6084,56.0688,54.4084,54.7027,1684800.0],["2015-12-10",54.5819,55.2838,54.3706,54.4385,1574200.0],["2015-12-11",53.6083,53.9329,52.6272,52.914,1400000.0],["2015-12-14",53.1253,53.4574,51.6989,52.8536,2127100.0],["2015-12-15",53.397,55.3065,53.3291,54.8537,1647500.0],["2015-12-16",55.6386,56.2952,54.8235,55.8876,1853700.0],["2015-12-17",56.2575,56.2575,54.2348,54.3178,1314800.0],["2015-12-18",53.4499,53.9178,52.8159,52.8763,2750600.0],["2015-12-21",53.2612,53.9178,53.231,53.6989,769700.0],["2015-12-22",54.197,54.8838,53.5555,54.3706,946600.0],["2015-12-23",54.5895,55.2159,54.5216,55.1707,750400.0],["2015-12-24",54.9442,55.3895,54.8989,55.065,382800.0],["2015-12-28",54.9291,55.0574,54.5064,55.0197,674600.0],["2015-12-29",55.4197,55.9555,55.2159,55.5329,647500.0],["2015-12-30",55.3367,55.714,54.9593,54.9669,590200.0],["2015-12-31",54.7555,55.231,54.4008,54.4084,985000.0],["2016-01-04",53.0499,53.5102,52.5744,53.2763,1782500.0],["2016-01-05",53.48,53.6838,52.9593,53.3517,863800.0],["2016-01-06",52.2197,52.514,51.8423,52.0838,1186600.0],["2016-01-07",50.846,51.4725,50.4234,50.7026,1355300.0],["2016-01-08",51.3291,51.3291,49.6913,49.7592,1275300.0],["2016-01-11",50.3253,51.0196,49.1479,49.729,1148900.0],["2016-01-12",50.3932,50.4385,49.3064,50.046,1332700.0],["2016-01-13",50.2498,50.4611,48.7554,48.8687,2183100.0],["2016-01-14",49.3517,50.2272,48.4385,49.6158,1501700.0],["2016-01-15",48.2649,49.6385,47.8724,48.1366,2596700.0],["2016-01-19",48.9668,49.3441,47.9102,48.2498,2274400.0],["2016-01-20",47.5479,47.5479,45.4196,46.363,4026700.0],["2016-01-21",46.8233,46.9969,44.5139,44.5365,3804400.0],["2016-01-22",45.729,46.0535,45.0497,45.6007,3475300.0],["2016-01-25",45.2384,45.495,44.3327,44.3705,2032000.0],["2016-01-26",44.6195,45.6158,44.4233,45.1705,2377600.0],["2016-01-27",45.2158,46.6573,44.7856,45.1403,2061800.0],["2016-01-28",45.5101,45.895,44.4082,45.1101,1655300.0],["2016-01-29",45.3743,46.8535,44.778,46.8535,1834700.0],["2016-02-01",46.4686,46.8082,45.9554,46.2271,2099400.0],["2016-02-02",45.7743,46.7026,44.3705,44.7101,2126700.0],["2016-02-03",45.1931,45.2309,43.3591,44.8761,1689500.0],["2016-02-04",44.6875,45.6384,44.6799,45.5403,1551900.0],["2016-02-05",45.4346,45.9328,45.1629,45.2988,2103000.0],["2016-02-08",44.5667,45.6233,42.9969,43.5629,2718800.0],["2016-02-09",43.0799,44.046,42.5063,43.7667,2300600.0],["2016-02-10",44.1893,44.5667,42.9214,42.944,2075700.0],["2016-02-11",41.6761,42.212,41.0421,41.1327,3778100.0],["2016-02-12",42.1214,42.9742,41.3365,42.9063,2089000.0],["2016-02-16",43.6761,44.4007,43.261,43.9629,2177000.0],["2016-02-17",44.4912,45.5479,44.4912,44.9894,1705100.0],["2016-02-18",45.1403,45.1403,44.129,44.5894,1587200.0],["2016-02-19",44.2346,44.9667,43.8271,44.8158,1118100.0],["2016-02-22",45.3516,46.1516,45.3516,45.963,1217100.0],["2016-02-23",45.6913,45.7139,44.5063,45.0875,1654600.0],["2016-02-24",44.2195,44.4158,42.8535,44.3176,1707000.0],["2016-02-25",44.3554,44.9894,43.9705,44.9214,1286000.0],["2016-02-26",45.2837,46.1441,44.778,45.4648,1718700.0],["2016-02-29",45.329,45.6761,44.8082,44.8158,1075500.0],["2016-03-01",45.3139,47.2913,45.3139,47.1705,1841500.0],["2016-03-02",47.0035,48.0207,46.753,47.9979,2184000.0],["2016-03-03",47.8537,49.091,47.1022,48.9089,1997400.0],["2016-03-04",49.4099,50.1158,49.2353,49.8426,2079900.0],["2016-03-07",49.1973,50.2373,49.0835,50.0172,1591000.0],["2016-03-08",49.3491,49.6756,48.1953,48.5521,1809100.0],["2016-03-09",48.7191,49.1518,48.0814,48.3092,1081800.0],["2016-03-10",48.8709,49.0075,47.5653,48.2788,1390600.0],["2016-03-11",48.9392,49.9109,48.1649,49.8805,1124100.0],["2016-03-14",49.6604,49.9412,49.1821,49.6831,1058300.0],["2016-03-15",49.2277,49.3567,48.4837,49.3415,1013100.0],["2016-03-16",49.1214,49.7666,48.5369,49.1062,1007900.0],["2016-03-17",49.0683,49.5921,48.4686,49.463,1176500.0],["2016-03-18",49.6983,50.5106,48.7039,50.131,1733600.0],["2016-03-21",49.9716,50.6244,49.7439,50.1993,642600.0],["2016-03-22",49.8426,50.4574,49.5997,50.1842,648900.0],["2016-03-23",50.0247,50.1766,49.6528,49.8198,627900.0],["2016-03-24",49.3491,49.5085,48.7874,49.5085,681300.0],["2016-03-28",49.7287,50.0475,49.1442,49.3871,877200.0],["2016-03-29",49.0759,49.3188,48.2029,49.3188,1272400.0],["2016-03-30",49.9033,50.2752,49.5313,49.7059,782500.0],["2016-03-31",49.6452,50.0703,49.3416,49.4706,891500.0],["2016-04-01",48.9772,50.0627,48.6508,49.9868,934400.0],["2016-04-04",50.002,50.503,49.4858,49.8577,927500.0],["2016-04-05",49.2732,49.6376,48.6811,49.0075,930600.0],["2016-04-06",48.7191,49.5465,48.628,49.4782,1137500.0],["2016-04-07",48.9544,48.9544,47.5728,47.8385,1402800.0],["2016-04-08",48.3471,48.795,47.8006,48.0207,953200.0],["2016-04-11",48.3319,49.0986,48.1953,48.4914,920700.0],["2016-04-12",48.6432,49.5313,48.5749,49.463,909300.0],["2016-04-13",49.8122,51.3608,49.5237,51.3228,1204700.0],["2016-04-14",49.9412,52.4007,49.9412,51.6037,2131500.0],["2016-04-15",51.5657,51.7631,50.8901,51.3,896000.0],["2016-04-18",51.2317,51.968,50.8825,51.839,1392600.0],["2016-04-19",52.4159,54.5793,52.1426,54.5338,2271700.0],["2016-04-20",54.0252,54.9817,53.6381,54.845,1924600.0],["2016-04-21",54.7843,55.4143,54.2529,54.4882,2347800.0],["2016-04-22",54.3972,55.2625,54.3137,54.9285,1780500.0],["2016-04-25",54.7843,54.845,53.9872,54.4047,1741500.0],["2016-04-26",54.6477,55.0803,54.511,55.012,1335300.0],["2016-04-27",54.7919,55.4144,54.5642,54.8602,1733900.0],["2016-04-28",54.4199,55.0424,54.1315,54.3592,1225500.0],["2016-04-29",54.0631,54.4427,53.4483,53.9569,1673700.0],["2016-05-02",54.4655,54.6249,53.7216,54.549,1004700.0],["2016-05-03",53.6305,53.6305,52.5222,53.3496,1339000.0],["2016-05-04",52.7803,53.1978,52.2109,52.6284,1490100.0],["2016-05-05",52.8638,53.1143,52.2261,52.3704,1332500.0],["2016-05-06",51.839,52.5981,51.6492,52.3931,1456000.0],["2016-05-09",52.3628,52.6664,51.9453,52.1654,1168800.0],["2016-05-10",52.4918,53.38,52.4918,53.3496,950800.0],["2016-05-11",53.2281,53.6456,52.674,52.6968,1215300.0],["2016-05-12",53.1067,53.5849,52.3324,52.7271,1064000.0],["2016-05-13",52.6133,53.2813,51.8162,51.9756,1151500.0],["2016-05-16",52.1199,52.6892,52.0439,52.3704,696600.0],["2016-05-17",52.1502,52.9245,51.7783,52.3248,1065000.0],["2016-05-18",52.3476,54.3137,52.0591,54.2985,1607500.0],["2016-05-19",54.4655,54.5034,53.137,53.8961,1922100.0],["2016-05-20",54.1618,54.9513,54.1618,54.5642,1368000.0],["2016-05-23",54.4503,54.9968,53.805,54.1391,1021300.0],["2016-05-24",54.6249,55.4143,54.4047,55.1335,1106000.0],["2016-05-25",55.4144,56.3329,55.179,56.219,1506700.0],["2016-05-26",56.0899,56.2949,55.6649,55.9989,1273100.0],["2016-05-27",56.1734,56.3936,55.8394,56.3556,1031600.0],["2016-05-31",56.6593,56.8263,56.0065,56.2494,1413300.0],["2016-06-01",55.5171,56.5163,55.3721,56.4629,869300.0],["2016-06-02",56.1197,56.7223,56.0281,56.7147,838400.0],["2016-06-03",55.5628,55.6772,54.2432,55.1662,2163500.0],["2016-06-06",55.3187,56.2265,55.189,55.9213,1085100.0],["2016-06-07",56.0587,56.0587,55.3416,55.3874,805300.0],["2016-06-08",55.2959,55.7383,55.1738,55.4408,895500.0],["2016-06-09",55.1051,55.3035,54.3881,54.8229,1190600.0],["2016-06-10",54.1669,54.5407,53.877,54.144,1528300.0],["2016-06-13",53.8313,54.5559,53.7702,53.9076,1021100.0],["2016-06-14",53.7473,54.2203,52.6947,52.9617,901100.0],["2016-06-15",53.0685,54.022,52.9693,53.1905,1190800.0],["2016-06-16",52.5574,52.8854,51.9853,52.8472,1410400.0],["2016-06-17",52.8854,53.3736,52.5192,52.8472,1305800.0],["2016-06-20",53.9533,54.1974,52.9769,53.0074,1299600.0],["2016-06-21",53.0761,53.3583,52.7786,53.0379,1130200.0],["2016-06-22",53.2287,53.5109,52.8854,52.9312,1039300.0],["2016-06-23",53.694,54.5712,53.5338,54.5712,1225900.0],["2016-06-24",52.1989,52.1989,49.9409,49.9638,3729500.0],["2016-06-27",49.3765,49.5824,46.7753,47.0423,2063600.0],["2016-06-28",47.9348,48.545,47.1186,48.4916,2125600.0],["2016-06-29",49.0942,49.9638,48.5603,49.7884,2037300.0],["2016-06-30",49.3841,50.5741,49.0561,50.5436,2474500.0],["2016-07-01",50.1622,50.5512,49.735,49.7579,1254200.0],["2016-07-05",49.2621,49.3383,48.011,48.4764,1293100.0],["2016-07-06",47.8814,48.4611,47.1872,48.4153,1329900.0],["2016-07-07",48.0263,49.1934,47.889,48.4535,1426800.0],["2016-07-08",49.1934,49.8875,48.9493,49.2239,1420700.0],["2016-07-11",49.9181,50.3452,49.3917,49.6053,1037000.0],["2016-07-12",50.1851,50.7114,50.1851,50.5665,1134400.0],["2016-07-13",50.4368,50.78,49.9638,50.2461,1183300.0],["2016-07-14",51.253,51.5123,50.8563,50.9402,975800.0],["2016-07-15",51.3521,51.3903,50.78,51.1233,964900.0],["2016-07-18",51.2225,51.5962,51.1767,51.4284,784100.0],["2016-07-19",51.3903,51.3903,50.7877,51.192,2290900.0],["2016-07-20",51.6802,51.6802,49.6969,50.7038,2774700.0],["2016-07-21",51.1386,51.4589,50.6961,50.9021,1950800.0],["2016-07-22",51.1233,51.253,50.8029,51.1691,924200.0],["2016-07-25",50.986,51.2835,50.9097,51.192,833700.0],["2016-07-26",51.0699,51.9624,51.0699,51.9319,1449000.0],["2016-07-27",52.176,52.8472,52.0539,52.237,1559900.0],["2016-07-28",51.9471,52.1073,51.5123,51.6725,1142700.0],["2016-07-29",51.3979,51.703,51.1538,51.5581,835200.0],["2016-08-01",51.5428,51.8785,51.0394,51.1767,747200.0],["2016-08-02",50.9707,51.2987,50.2842,50.5054,826300.0],["2016-08-03",50.6122,51.253,50.6122,51.1157,853900.0],["2016-08-04",51.0013,51.2377,50.8029,50.9402,839900.0],["2016-08-05",51.5047,52.7557,51.2301,52.7405,837800.0],["2016-08-08",52.8625,53.1829,52.6108,52.7862,544700.0],["2016-08-09",52.7099,53.2592,52.6871,52.7786,645400.0],["2016-08-10",52.6413,52.9998,52.0463,52.1455,618600.0],["2016-08-11",52.2065,52.504,51.9853,52.3514,515100.0],["2016-08-12",51.8098,51.848,51.4971,51.7412,941700.0],["2016-08-15",51.9014,52.2523,51.8709,52.1302,899600.0],["2016-08-16",51.7946,52.3362,51.703,52.0082,892000.0],["2016-08-17",51.8709,52.237,51.8632,52.115,958100.0],["2016-08-18",52.1607,52.2904,51.9242,52.0844,661100.0],["2016-08-19",52.1455,52.4964,51.8937,52.3057,839500.0],["2016-08-22",52.0387,52.4201,51.9395,52.3514,724500.0],["2016-08-23",52.626,52.8167,52.298,52.3819,620000.0],["2016-08-24",52.4124,52.6565,52.0158,52.1607,576700.0],["2016-08-25",52.176,52.5116,51.4971,52.504,626600.0],["2016-08-26",52.5497,53.0761,52.4658,52.9006,888000.0],["2016-08-29",52.9464,53.5109,52.9464,53.3126,830100.0],["2016-08-30",53.2439,54.022,53.2363,54.022,861900.0],["2016-08-31",53.9913,54.5665,53.6615,54.137,1832700.0],["2016-09-01",54.4284,54.9576,53.5235,53.999,1293900.0],["2016-09-02",54.0987,54.4821,53.8916,54.183,780700.0],["2016-09-06",54.2827,54.2904,53.3317,53.5771,866000.0],["2016-09-07",53.3854,53.8379,53.2474,53.4468,729000.0],["2016-09-08",53.5388,53.7689,53.3087,53.5541,1028600.0],["2016-09-09",53.5235,53.8609,52.8793,52.8793,1149200.0],["2016-09-12",52.8102,53.6385,52.4038,53.4698,1211600.0],["2016-09-13",52.8486,53.3701,52.3424,52.7489,835700.0],["2016-09-14",52.6032,52.8409,52.1967,52.5035,1156000.0],["2016-09-15",52.5265,53.3087,52.3808,53.209,637100.0],["2016-09-16",52.6952,52.7489,52.2351,52.4268,1273000.0],["2016-09-19",52.6569,53.2704,52.3578,52.5418,871900.0],["2016-09-20",52.8562,53.186,52.5801,52.6338,527700.0],["2016-09-21",52.8026,53.2244,52.6262,53.0403,677000.0],["2016-09-22",53.5004,53.5465,52.9099,53.2244,795600.0],["2016-09-23",53.2167,53.3317,52.8792,53.1553,993000.0],["2016-09-26",52.7105,52.7105,51.7212,51.7365,1077100.0],["2016-09-27",51.5371,51.9053,51.077,51.8056,1004100.0],["2016-09-28",52.0663,52.0663,51.4221,51.8363,1170900.0],["2016-09-29",51.9973,52.3577,50.9236,51.1537,1036300.0],["2016-09-30",51.5065,52.3654,51.2534,52.143,1631300.0],["2016-10-03",51.9436,52.4958,51.8746,52.2657,940600.0],["2016-10-04",51.9283,53.6769,51.8286,53.5541,1985100.0],["2016-10-05",53.8762,55.2874,53.7229,55.1417,1686500.0],["2016-10-06",55.0573,55.2797,54.6892,55.2491,1188100.0],["2016-10-07",55.249,55.2797,54.6892,55.18,1168100.0],["2016-10-10",55.4868,55.7859,55.2184,55.272,643900.0],["2016-10-11",55.1263,55.2491,54.1447,54.5051,887700.0],["2016-10-12",54.5742,54.9883,54.2827,54.5358,639500.0],["2016-10-13",53.953,53.953,52.7489,53.5388,994000.0],["2016-10-14",54.1217,54.6815,53.9223,54.137,951800.0],["2016-10-17",54.2981,54.9346,53.6922,53.8916,935600.0],["2016-10-18",54.6048,54.7275,54.3287,54.4131,814700.0],["2016-10-19",53.6308,54.9039,53.2704,54.5511,1697000.0],["2016-10-20",54.5588,55.203,54.3671,54.4361,1044600.0],["2016-10-21",53.8916,54.4668,53.6845,54.4361,1652300.0],["2016-10-24",54.8042,54.9499,54.4054,54.4361,885600.0],["2016-10-25",54.4284,54.6662,53.8916,53.9299,1124600.0],["2016-10-26",53.7766,54.9039,53.6232,54.8042,927600.0],["2016-10-27",55.18,55.8089,54.6969,55.5251,1915800.0],["2016-10-28",55.7629,55.8242,55.042,55.5251,1394500.0],["2016-10-31",55.7705,55.9163,55.5021,55.5405,1170900.0],["2016-11-01",55.8933,55.9316,55.3027,55.7706,1513200.0],["2016-11-02",55.5558,55.6018,54.9269,55.2337,1060600.0],["2016-11-03",55.4868,56.108,55.3027,55.5098,1060200.0],["2016-11-04",55.6632,55.8933,55.1724,55.2797,953500.0],["2016-11-07",56.4148,56.7522,55.9163,56.7522,1538500.0],["2016-11-08",56.6525,57.0973,56.108,56.7369,1155500.0],["2016-11-09",57.4961,59.2677,56.9976,59.168,2389800.0],["2016-11-10",59.4288,61.185,58.9533,60.2187,3109600.0],["2016-11-11",59.9119,61.3614,59.8659,61.2617,2266000.0],["2016-11-14",61.8292,63.5855,61.5148,63.5165,3620100.0],["2016-11-15",63.0716,63.7235,61.8676,63.6315,2310400.0],["2016-11-16",62.8722,63.1483,61.7755,62.1513,1595300.0],["2016-11-17",62.1974,62.8646,62.067,62.5041,1472400.0],["2016-11-18",62.6115,63.0026,62.3737,62.5041,1300100.0],["2016-11-21",62.6652,63.1023,62.1283,62.8032,1150100.0],["2016-11-22",62.9873,62.9873,62.2741,62.8186,1033200.0],["2016-11-23",63.064,63.3401,62.1207,62.9029,1191500.0],["2016-11-25",63.0793,63.2711,62.7112,63.0026,471200.0],["2016-11-28",62.5348,62.9796,61.7295,61.8062,1326900.0],["2016-11-29",62.0133,62.6422,62.0133,62.228,1181200.0],["2016-11-30",62.9909,63.877,62.6596,63.2991,1475800.0],["2016-12-01",63.615,66.2425,62.8907,65.8187,2831400.0],["2016-12-02",65.4643,65.9189,64.5473,65.1175,1719000.0],["2016-12-05",65.5336,66.412,65.4565,65.8033,1576000.0],["2016-12-06",65.9497,66.5738,65.4951,66.5584,991300.0],["2016-12-07",66.5199,68.8777,66.5199,68.8161,3020400.0],["2016-12-08",68.4308,69.7561,68.1072,69.1705,1841900.0],["2016-12-09",68.8623,68.9625,68.3538,68.8623,1833500.0],["2016-12-12",68.9008,69.3169,67.876,68.4308,1441300.0],["2016-12-13",68.4077,69.0164,67.8375,68.5772,2055800.0],["2016-12-14",68.0763,69.6559,67.4291,68.1919,2419200.0],["2016-12-15",68.5002,70.0874,68.1149,69.394,1801500.0],["2016-12-16",69.5789,69.733,68.0686,68.1611,2301900.0],["2016-12-19",68.2227,68.5541,67.3983,68.3229,874100.0],["2016-12-20",68.8315,69.8794,68.5078,69.4633,1203800.0],["2016-12-21",69.0858,69.5558,68.5772,69.4094,877300.0],["2016-12-22",69.5635,69.6714,68.7852,69.1166,866300.0],["2016-12-23",69.0858,69.0858,68.4308,68.9856,434100.0],["2016-12-27",68.9779,69.3323,68.1457,69.2244,393000.0],["2016-12-28",69.6097,69.7253,68.6157,68.739,661400.0],["2016-12-29",68.739,69.0395,67.6988,68.2921,773400.0],["2016-12-30",68.6311,68.7698,68.1072,68.6157,770300.0],["2017-01-03",69.6097,69.733,68.5387,69.0703,1445300.0],["2017-01-04",69.34,69.8717,68.4924,69.7253,1338300.0],["2017-01-05",69.6405,70.0027,68.5772,69.4248,1261500.0],["2017-01-06",69.6868,70.0643,69.0318,69.2244,1203200.0],["2017-01-09",68.9394,69.5096,68.3769,68.6003,830200.0],["2017-01-10",68.7621,69.6405,68.2382,68.7852,1053200.0],["2017-01-11",68.7467,69.3786,68.4693,69.3631,959800.0],["2017-01-12",69.0703,69.2553,68.1534,69.1859,689600.0],["2017-01-13",69.4633,70.2261,69.2784,69.4941,862600.0],["2017-01-17",69.0858,69.209,67.8298,67.9222,1550100.0],["2017-01-18",64.3701,65.418,63.5533,64.7168,3433400.0],["2017-01-19",64.8016,65.0713,64.2391,64.3547,1872600.0],["2017-01-20",64.5704,64.9865,63.7691,64.2314,1757100.0],["2017-01-23",64.0003,64.6552,63.5379,63.6998,1215400.0],["2017-01-24",63.9694,64.7014,63.4378,64.3316,1247100.0],["2017-01-25",64.8478,65.1329,63.8538,64.7785,1544000.0],["2017-01-26",64.8864,65.0405,64.0465,64.686,1228400.0],["2017-01-27",64.7246,64.7323,64.0311,64.478,845600.0],["2017-01-30",64.2006,64.4086,63.1218,64.0696,897700.0],["2017-01-31",63.823,64.6244,63.6227,63.9232,1335000.0],["2017-02-01",64.5396,65.0559,63.9848,64.1929,1258900.0],["2017-02-02",63.6535,64.1621,63.1527,63.8153,793400.0],["2017-02-03",64.6244,65.1792,64.4163,65.0328,1108900.0],["2017-02-06",64.8016,65.3256,64.7168,65.1483,1304800.0],["2017-02-07",65.2947,65.3256,64.7631,65.0019,1138300.0],["2017-02-08",64.5011,64.8478,64.1158,64.7245,1069900.0],["2017-02-09",64.9172,65.942,64.4934,65.888,1283400.0],["2017-02-10",66.1192,66.2964,65.7031,65.7802,1135400.0],["2017-02-13",66.0653,66.936,66.0653,66.4813,721500.0],["2017-02-14",66.5584,67.7065,66.3735,67.483,1256300.0],["2017-02-15",67.6757,68.4539,66.6894,68.3152,952600.0],["2017-02-16",68.269,68.5695,67.1055,67.2981,1132800.0],["2017-02-17",66.7279,67.4908,66.2194,67.1903,913600.0],["2017-02-21",67.5139,68.0841,67.2827,67.8529,723100.0],["2017-02-22",67.3598,67.7681,67.0747,67.4214,605000.0],["2017-02-23",67.7296,67.7527,67.0207,67.5678,591200.0],["2017-02-24",66.9205,67.1825,65.8341,67.0747,768100.0],["2017-02-27",67.1749,67.4908,66.9899,67.4445,528400.0],["2017-02-28",67.0978,67.4522,66.7973,67.3058,1011300.0],["2017-03-01",68.6988,69.821,68.6911,69.1941,1299700.0],["2017-03-02",69.2173,69.2173,68.3119,68.3661,879300.0],["2017-03-03",68.4202,68.8846,68.0178,68.6524,934300.0],["2017-03-06",68.1494,68.3351,67.6696,67.8785,1033900.0],["2017-03-07",67.9559,68.6911,67.6386,68.4048,973500.0],["2017-03-08",69.109,69.8055,68.6524,68.8149,1432900.0],["2017-03-09",69.2174,69.643,68.9387,69.1864,1223500.0],["2017-03-10",69.6507,69.7668,68.7066,69.109,831600.0],["2017-03-13",69.0548,69.6662,68.5286,69.5037,1048300.0],["2017-03-14",69.2947,69.6353,68.6834,69.4341,804100.0],["2017-03-15",69.7668,69.7745,69.1864,69.287,1220900.0],["2017-03-16",69.6043,70.1693,69.3257,69.643,876700.0],["2017-03-17",69.7359,69.8597,68.5518,68.6292,1956200.0],["2017-03-20",68.5054,68.7762,67.9404,68.1184,1217200.0],["2017-03-21",68.428,68.6834,66.7022,66.8105,2777200.0],["2017-03-22",66.501,67.2052,65.7271,66.9963,1599300.0],["2017-03-23",67.1278,67.9249,66.5706,67.1278,1008500.0],["2017-03-24",67.1433,67.8011,65.8509,66.3617,1297100.0],["2017-03-27",65.3479,66.0831,64.365,65.8354,1255600.0],["2017-03-28",65.7193,66.9266,65.3247,66.7022,1411300.0],["2017-03-29",66.4158,66.9111,66.323,66.648,750200.0],["2017-03-30",66.5551,67.685,66.4545,67.4761,975500.0],["2017-03-31",67.3368,67.4761,66.8338,67.004,854300.0],["2017-04-03",66.9189,67.6464,65.758,66.7254,952300.0],["2017-04-04",66.5784,67.0272,66.2765,66.7718,697400.0],["2017-04-05",67.3368,67.9017,66.3075,66.3617,1388000.0],["2017-04-06",66.4855,66.8957,65.7503,66.8647,928000.0],["2017-04-07",66.4236,67.151,66.0985,66.6248,717400.0],["2017-04-10",66.501,67.0427,66.0289,66.1837,761500.0],["2017-04-11",66.648,67.0736,65.7967,67.0504,1441700.0],["2017-04-12",67.0737,67.0737,65.8973,66.3772,849800.0],["2017-04-13",66.0366,67.0195,65.7812,65.8045,703600.0],["2017-04-17",65.8973,66.9963,65.7271,66.8802,752300.0],["2017-04-18",66.3384,66.8492,65.9515,66.3694,762400.0],["2017-04-19",66.8028,67.035,66.3694,66.5629,579600.0],["2017-04-20",66.7951,67.8089,66.4391,67.6773,1133100.0],["2017-04-21",67.4761,67.9404,67.035,67.6076,1053200.0],["2017-04-24",69.3179,69.5733,67.9017,69.1709,1225600.0],["2017-04-25",69.5811,71.0283,68.8304,70.0996,2062500.0],["2017-04-26",69.8674,71.3378,69.8674,70.9509,1324700.0],["2017-04-27",70.889,71.423,70.4788,70.8271,1155000.0],["2017-04-28",70.8271,70.9896,69.6198,69.6507,1216000.0],["2017-05-01",70.0299,70.1924,69.3953,69.7513,1007100.0],["2017-05-02",69.9216,69.9835,69.1013,69.3567,1171800.0],["2017-05-03",69.0935,69.8906,69.0161,69.8133,1028300.0],["2017-05-04",70.2002,70.6723,69.7823,70.0686,984300.0],["2017-05-05",70.4246,70.4246,69.7591,70.0609,1038900.0],["2017-05-08",70.1615,70.4246,69.9448,70.3705,932800.0],["2017-05-09",70.4401,70.889,70.1383,70.2621,912700.0],["2017-05-10",70.1538,70.4711,69.9758,70.2776,762200.0],["2017-05-11",69.9293,70.3472,69.3953,69.8906,569800.0],["2017-05-12",69.3953,69.4495,68.8304,69.3876,764500.0],["2017-05-15",69.4186,70.2466,69.4186,69.7668,744300.0],["2017-05-16",69.7513,70.2466,69.5346,70.1151,907700.0],["2017-05-17",69.1322,69.2715,66.0985,66.3694,1740300.0],["2017-05-18",66.323,67.5999,66.292,67.1278,1281900.0],["2017-05-19",67.2517,67.7934,67.0737,67.2826,1088100.0],["2017-05-22",67.5535,68.0101,67.2749,67.8553,939100.0],["2017-05-23",67.9404,68.8536,67.5225,68.5673,791400.0],["2017-05-24",68.6447,68.753,67.0272,68.4202,669400.0],["2017-05-25",68.7066,69.0084,68.0255,68.3196,751800.0],["2017-05-26",68.3583,68.8381,68.219,68.6369,882400.0],["2017-05-30",68.4048,68.8768,67.4993,68.1803,816200.0],["2017-05-31",68.2503,68.2581,66.758,67.9627,1317900.0],["2017-06-01",68.2114,69.2996,67.473,69.1752,1115400.0],["2017-06-02",68.5068,69.1908,68.2503,68.7944,1343000.0],["2017-06-05",68.9964,69.525,68.9576,68.9654,933200.0],["2017-06-06",68.3747,68.6933,67.6907,68.1026,1038000.0],["2017-06-07",68.1803,69.6571,68.0793,69.3306,900700.0],["2017-06-08",69.5017,70.7452,69.1985,70.0224,1141900.0],["2017-06-09",70.2944,71.3748,69.9136,71.3126,1222300.0],["2017-06-12",71.3126,71.9422,70.9706,71.437,1135300.0],["2017-06-13",71.6546,72.3075,71.367,72.0743,1088600.0],["2017-06-14",71.1727,72.8438,70.924,72.564,1263900.0],["2017-06-15",72.4319,73.2713,72.0977,72.9759,882800.0],["2017-06-16",73.1547,73.52,72.6884,73.4889,1525800.0],["2017-06-19",73.8309,74.3284,73.6444,74.0719,907500.0],["2017-06-20",73.6522,74.1418,73.5123,73.5589,593400.0],["2017-06-21",73.6444,73.6677,73.147,73.3646,838600.0],["2017-06-22",73.0848,73.6366,72.906,73.3257,801300.0],["2017-06-23",73.6755,73.8542,72.7816,73.0692,1143900.0],["2017-06-26",73.2247,73.6599,72.7505,73.2169,625600.0],["2017-06-27",73.5045,74.4216,73.1858,74.1651,1189000.0],["2017-06-28",74.616,75.9373,74.3906,75.1289,1363900.0],["2017-06-29",76.1938,76.7301,74.4994,75.3932,1440100.0],["2017-06-30",76.2637,76.2637,75.3777,75.5564,1138000.0],["2017-07-03",75.914,77.1809,75.8829,76.4736,614800.0],["2017-07-05",76.8544,77.1731,76.1316,76.9322,1175000.0],["2017-07-06",76.9399,76.9866,75.6031,75.8129,1403700.0],["2017-07-07",76.2326,76.7223,75.7119,76.2715,994100.0],["2017-07-10",76.0616,76.9866,75.9373,76.5979,863500.0],["2017-07-11",76.4891,76.6601,75.8673,76.0927,717900.0],["2017-07-12",76.1627,76.2327,75.5254,76.1549,828000.0],["2017-07-13",76.3337,76.357,75.7818,76.3181,940100.0],["2017-07-14",75.8052,76.5125,75.1056,76.256,545100.0],["2017-07-17",76.186,76.9011,75.572,76.1938,623700.0],["2017-07-18",75.5253,76.1238,75.1289,75.6808,1340500.0],["2017-07-19",71.1184,71.8956,67.9005,69.3385,5279900.0],["2017-07-20",69.354,69.5871,67.6207,68.0093,4028500.0],["2017-07-21",68.0793,68.3669,67.2865,68.2736,2705800.0],["2017-07-24",68.227,68.771,68.2036,68.3202,1760200.0],["2017-07-25",69.1441,69.5172,68.2969,68.5145,1553700.0],["2017-07-26",68.4601,68.6855,68.0715,68.3202,1307900.0],["2017-07-27",68.3358,68.7322,67.5974,68.1337,1213200.0],["2017-07-28",68.1259,68.3125,67.6751,67.8228,946300.0],["2017-07-31",67.8772,68.2503,67.5896,68.0171,981800.0],["2017-08-01",68.5223,68.5534,67.714,68.4834,1282300.0],["2017-08-02",68.4834,68.7088,67.885,68.4834,1053400.0],["2017-08-03",68.4757,68.6856,68.2581,68.3824,1196900.0],["2017-08-04",68.7244,69.5638,68.5145,69.1674,1056800.0],["2017-08-07",69.0897,69.3229,68.4912,68.6234,645800.0],["2017-08-08",68.3358,69.5716,68.1803,69.012,1042500.0],["2017-08-09",68.5845,69.4162,68.4757,69.3618,1271000.0],["2017-08-10",69.1286,69.2296,67.6907,67.7762,1845800.0],["2017-08-11",68.087,68.3435,67.4342,67.7373,1043500.0],["2017-08-14",68.4835,69.2374,68.3358,68.8954,1216600.0],["2017-08-15",69.3695,69.6804,68.9187,68.9343,984300.0],["2017-08-16",69.1985,69.797,69.0198,69.5483,1347200.0],["2017-08-17",69.2529,69.3617,67.8694,67.9549,1376100.0],["2017-08-18",67.7529,68.67,67.6285,68.3436,1149000.0],["2017-08-21",68.3202,68.5068,67.9394,68.2969,729800.0],["2017-08-22",68.4757,69.3618,68.2969,69.2218,1285500.0],["2017-08-23",68.7711,69.5561,68.7633,69.3385,602800.0],["2017-08-24",69.6338,69.9058,69.2063,69.7582,1746500.0],["2017-08-25",69.8981,70.3489,69.6882,69.7426,1356300.0],["2017-08-28",69.9369,70.069,68.8876,69.1441,617000.0],["2017-08-29",68.4368,68.9964,68.2503,68.8177,743200.0],["2017-08-30",68.9973,69.2706,68.8021,68.9661,709100.0],["2017-08-31",69.0129,69.3799,68.8177,69.1144,962100.0],["2017-09-01",69.2472,69.8329,69.0754,69.4737,640100.0],["2017-09-05",68.9739,69.1769,67.412,67.5603,1341100.0],["2017-09-06",67.9821,68.2085,66.92,67.6228,1274300.0],["2017-09-07",67.8337,68.1304,67.0215,67.818,2000900.0],["2017-09-08",68.3023,69.7861,67.9508,69.0832,1392500.0],["2017-09-11",69.7158,70.6139,69.2784,70.3093,1292600.0],["2017-09-12",70.6451,71.5588,70.3796,70.731,1237500.0],["2017-09-13",69.6689,69.911,67.9039,68.9348,2401700.0],["2017-09-14",68.6849,69.0519,68.4272,68.5756,1507100.0],["2017-09-15",68.5209,69.0988,68.2242,68.6927,1338600.0],["2017-09-18",68.9661,69.4503,68.7474,69.1457,1001300.0],["2017-09-19",69.3253,69.5518,68.9895,69.1769,1026000.0],["2017-09-20",69.4034,70.2546,68.9583,70.036,1053300.0],["2017-09-21",69.8798,71.0356,69.8251,70.9419,1325700.0],["2017-09-22",70.6295,71.0981,70.3796,70.6139,695300.0],["2017-09-25",70.4264,70.5592,69.419,69.8095,868600.0],["2017-09-26",69.8329,70.5436,69.544,70.1844,1179800.0],["2017-09-27",70.8872,72.0352,70.8872,71.5979,1084200.0],["2017-09-28",71.7072,71.8634,71.2855,71.7931,573400.0],["2017-09-29",71.8478,72.3476,71.551,71.7931,545300.0],["2017-10-02",71.6994,72.332,71.512,72.2382,805600.0],["2017-10-03",72.1602,72.1836,71.4104,72.1523,1140500.0],["2017-10-04",72.0274,72.332,71.5432,71.5822,764200.0],["2017-10-05",71.7384,72.9021,71.6525,72.6053,744700.0],["2017-10-06",72.6131,73.4175,72.1836,72.8396,1994500.0],["2017-10-09",72.863,72.9489,72.0977,72.3554,685800.0],["2017-10-10",72.6678,73.1286,72.3007,72.8396,771400.0],["2017-10-11",72.7224,73.2847,72.3242,73.1988,945500.0],["2017-10-12",73.3706,73.7845,72.8396,72.9021,923900.0],["2017-10-13",72.7068,73.1051,71.9962,72.6209,1126500.0],["2017-10-16",72.6365,72.8083,71.5041,71.7853,1747400.0],["2017-10-17",71.8556,72.043,71.1137,71.1449,2755800.0],["2017-10-18",74.1906,75.2918,71.8946,73.8626,5225000.0],["2017-10-19",73.7923,75.0419,73.3784,74.175,1719500.0],["2017-10-20",74.9169,75.1278,74.2219,74.4015,1579100.0],["2017-10-23",74.6045,74.9325,73.9017,74.5108,985300.0],["2017-10-24",74.8545,75.6354,74.5186,75.323,1114400.0],["2017-10-25",75.4245,75.8385,72.9958,74.0032,1310900.0],["2017-10-26",74.2453,75.1434,72.6366,74.5967,954300.0],["2017-10-27",74.4952,74.7685,73.8548,73.9642,1101300.0],["2017-10-30",73.4487,74.4796,73.191,73.9173,818500.0],["2017-10-31",73.7533,74.0188,72.9255,73.0348,959800.0],["2017-11-01",73.355,73.9173,72.9255,72.9489,859600.0],["2017-11-02",72.8162,73.8314,72.7849,73.4175,1418000.0],["2017-11-03",73.316,73.8314,72.9489,73.7143,1074700.0],["2017-11-06",73.4097,73.847,73.4097,73.5815,607900.0],["2017-11-07",73.5503,73.972,72.0664,72.168,752600.0],["2017-11-08",72.2148,72.8396,71.7307,72.5272,829100.0],["2017-11-09",72.0898,72.7302,71.223,71.9727,550000.0],["2017-11-10",71.9103,72.6912,71.5901,72.2461,852500.0],["2017-11-13",71.5198,72.3632,71.426,72.207,878900.0],["2017-11-14",72.043,72.5585,71.8322,72.3476,891300.0],["2017-11-15",71.879,73.0504,71.5979,72.8474,1001100.0],["2017-11-16",72.9958,73.9329,72.8084,73.1832,1026000.0],["2017-11-17",72.8396,73.9173,72.8318,73.4644,1067100.0],["2017-11-20",73.7689,73.8626,73.3316,73.7455,613400.0],["2017-11-21",73.8158,74.136,73.4566,73.7689,954000.0],["2017-11-22",73.8548,74.2687,73.6987,73.7143,482400.0],["2017-11-24",74.0266,74.136,73.2925,73.6127,272900.0],["2017-11-27",73.5581,74.3156,73.316,73.4956,728200.0],["2017-11-28",73.6987,75.2606,73.4722,75.1981,1083300.0],["2017-11-29",75.7369,77.2988,75.5183,76.7209,1278300.0],["2017-11-30",77.066,77.7013,76.4464,76.6896,1343600.0],["2017-12-01",76.9641,77.2229,74.9955,76.5954,1243400.0],["2017-12-04",77.4189,78.164,76.9327,77.6072,1011200.0],["2017-12-05",77.9758,77.9758,75.5915,76.0386,1164600.0],["2017-12-06",75.8974,76.2817,75.4974,75.6856,627200.0],["2017-12-07",75.3876,76.5249,75.2464,76.3288,705400.0],["2017-12-08",76.6111,76.7837,76.0464,76.6503,647000.0],["2017-12-11",76.8072,77.1288,76.2425,76.517,863200.0],["2017-12-12",76.5327,77.8503,76.4621,77.2935,1123400.0],["2017-12-13",77.3876,77.6856,76.3758,76.4543,1064400.0],["2017-12-14",76.8229,76.8229,75.4582,75.7562,594300.0],["2017-12-15",76.1955,77.0739,75.5288,76.7445,1570200.0],["2017-12-18",77.1444,77.764,76.8935,77.3248,795900.0],["2017-12-19",77.6072,77.7876,76.5641,76.8778,1220600.0],["2017-12-20",77.1131,77.4896,76.87,77.2072,1397700.0],["2017-12-21",77.67,78.8229,77.3562,78.47,1012100.0],["2017-12-22",78.5091,78.7758,77.4346,77.6307,652700.0],["2017-12-26",77.5758,77.8189,77.1052,77.4111,318700.0],["2017-12-27",77.4974,77.7013,77.1444,77.3954,575000.0],["2017-12-28",77.6778,78.7601,77.4504,78.6817,575100.0],["2017-12-29",78.8699,79.5758,78.3209,78.3445,637400.0],["2018-01-02",82.2268,82.2268,77.8033,78.0072,979900.0],["2018-01-03",78.1013,78.5876,77.5053,78.47,1107000.0],["2018-01-04",78.8229,79.968,78.7131,79.6464,1022600.0],["2018-01-05",79.6699,80.117,79.317,79.9993,1012400.0],["2018-01-08",79.7092,80.4072,79.7092,80.3915,691100.0],["2018-01-09",80.5797,82.0935,80.5327,81.7719,1128000.0],["2018-01-10",82.062,83.3797,81.9915,82.9483,932500.0],["2018-01-11",83.113,83.2464,82.2895,83.0973,779900.0],["2018-01-12",83.7797,84.3601,83.1444,84.1248,1110900.0],["2018-01-16",84.4542,84.7365,83.1915,83.615,789500.0],["2018-01-17",84.117,84.313,83.2542,83.8346,1291000.0],["2018-01-18",84.0934,84.1483,82.3915,82.6503,1062800.0],["2018-01-19",82.9483,83.662,82.5405,83.5209,1125400.0],["2018-01-22",83.4503,84.2895,82.7444,84.2581,1012300.0],["2018-01-23",83.5366,84.1326,83.2464,83.8346,1462400.0],["2018-01-24",84.7052,85.4189,82.7523,83.2699,2271800.0],["2018-01-25",84.266,84.3444,82.0542,82.3601,1584200.0],["2018-01-26",82.3366,83.3875,82.1013,83.2777,1584400.0],["2018-01-29",83.4973,84.3836,83.364,83.8738,1268700.0],["2018-01-30",83.4973,84.0464,82.6189,82.8934,999000.0],["2018-01-31",82.9326,84.4934,82.3601,82.6581,833600.0],["2018-02-01",82.2111,83.7875,82.2111,83.7483,1104700.0],["2018-02-02",83.8032,84.3052,81.9052,82.0621,1453500.0],["2018-02-05",81.2385,82.5405,78.2033,78.2268,2008700.0],["2018-02-06",76.3288,79.5052,75.168,79.4974,2736400.0],["2018-02-07",78.9484,80.9483,78.9405,79.0033,1515500.0],["2018-02-08",79.0268,79.0347,75.4347,75.4504,1749100.0],["2018-02-09",76.4621,76.9719,74.0308,76.3759,1588700.0],["2018-02-12",76.9484,78.5484,76.5562,77.9288,1387000.0],["2018-02-13",77.1523,78.117,76.7209,77.9209,1015900.0],["2018-02-14",77.5994,80.7131,77.1209,80.5405,1165700.0],["2018-02-15",81.3483,82.2111,80.9484,81.466,1238400.0],["2018-02-16",81.2856,82.8229,81.2856,82.2425,1512800.0],["2018-02-20",81.9366,82.9954,81.9366,82.1327,1220100.0],["2018-02-21",82.5091,83.8503,82.117,82.6503,870300.0],["2018-02-22",82.9405,83.7875,81.466,81.6621,1252300.0],["2018-02-23",82.1954,83.5915,81.8738,83.5758,881300.0],["2018-02-26",84.0385,85.3875,83.4895,85.364,987300.0],["2018-02-27",85.1209,86.1875,84.3758,84.3836,1414100.0],["2018-02-28",84.8228,85.1679,83.0189,83.0346,1329300.0],["2018-03-01",83.1758,83.6385,81.0268,81.3091,1161300.0],["2018-03-02",80.7444,82.3523,79.3562,82.1248,1328000.0],["2018-03-05",81.2307,83.7718,81.0346,83.4189,1126000.0],["2018-03-06",83.717,83.8268,82.564,83.7013,877700.0],["2018-03-07",82.8856,84.815,82.8856,84.4071,1278200.0],["2018-03-08",84.7221,84.9898,83.5883,84.8559,1287500.0],["2018-03-09",85.478,87.2338,85.1394,87.163,1215400.0],["2018-03-12",87.1157,87.2496,85.9425,86.226,1498700.0],["2018-03-13",86.7614,86.7614,85.0607,85.4701,783800.0],["2018-03-14",85.9819,85.9819,83.5804,83.8481,1016100.0],["2018-03-15",84.1001,84.1001,83.0922,83.541,672100.0],["2018-03-16",83.6828,85.1315,83.6828,84.415,1309300.0],["2018-03-19",84.4938,84.73,82.7379,84.0292,814400.0],["2018-03-20",84.3363,84.8638,83.6591,83.7379,564300.0],["2018-03-21",83.8009,84.9426,83.1552,84.2103,1104500.0],["2018-03-22",83.3678,83.7143,80.6356,80.7143,1381100.0],["2018-03-23",80.6356,80.7537,78.2577,78.305,1832400.0],["2018-03-26",79.7616,81.8954,79.2892,81.73,1113400.0],["2018-03-27",82.2418,82.667,79.36,79.9821,1175400.0],["2018-03-28",79.9742,80.3206,78.5175,79.6277,1052400.0],["2018-03-29",79.9112,81.5805,79.7144,81.2025,925400.0],["2018-04-02",82.0214,82.4151,78.6593,79.8482,1449100.0],["2018-04-03",80.5254,81.9742,79.8404,81.8167,1341900.0],["2018-04-04",80.1474,82.7615,79.9506,82.5174,827100.0],["2018-04-05",82.8954,83.3048,81.982,82.2497,846700.0],["2018-04-06",81.3836,81.9348,78.8089,79.6592,1201100.0],["2018-04-09",80.5647,81.9426,80.1553,80.3364,1291300.0],["2018-04-10",81.4466,82.1238,80.8718,81.297,1406800.0],["2018-04-11",80.2261,81.3521,79.7222,80.5568,1468600.0],["2018-04-12",81.549,83.0922,81.3836,82.7064,1296700.0],["2018-04-13",83.478,83.478,81.3836,81.8167,816300.0],["2018-04-16",82.5804,82.8482,81.6041,82.5883,1107000.0],["2018-04-17",84.6434,85.8953,82.667,83.8166,2015100.0],["2018-04-18",85.0607,85.9425,83.2969,83.7064,1237200.0],["2018-04-19",83.9741,85.7693,83.9505,85.1552,972200.0],["2018-04-20",85.4701,85.4701,83.7772,84.7615,1422700.0],["2018-04-23",84.8717,85.7063,84.3914,84.5567,1023600.0],["2018-04-24",85.2654,85.9189,83.6985,84.2812,1494600.0],["2018-04-25",83.9898,84.5883,83.478,84.1158,926700.0],["2018-04-26",84.1001,85.793,83.8639,84.5883,1098700.0],["2018-04-27",84.2733,85.0449,84.0449,84.6591,885200.0],["2018-04-30",85.0371,85.541,83.9347,84.0528,903100.0],["2018-05-01",83.856,83.9898,82.4387,83.3914,708800.0],["2018-05-02",82.9977,83.5725,82.1474,82.3285,1161900.0],["2018-05-03",81.8403,82.423,80.2183,81.8718,762200.0],["2018-05-04",81.1868,83.5253,80.2419,82.5489,1385800.0],["2018-05-07",82.7536,83.2654,82.6277,82.9584,914400.0],["2018-05-08",82.8875,83.9977,82.6906,83.0292,1162600.0],["2018-05-09",83.1867,84.0764,82.5647,83.6434,1541900.0],["2018-05-10",83.73,85.1552,83.6198,84.9583,1155500.0],["2018-05-11",84.6434,85.9504,84.6434,85.7614,910300.0],["2018-05-14",86.0606,86.2338,85.1866,85.541,576000.0],["2018-05-15",85.3126,85.9504,84.5252,84.9662,927800.0],["2018-05-16",84.9741,85.7299,84.6197,85.1867,621200.0],["2018-05-17",85.0922,86.3677,84.0607,85.5567,927100.0],["2018-05-18",85.3678,85.6906,84.3914,84.8953,693200.0],["2018-05-21",85.0764,85.8323,84.9032,85.3914,988000.0],["2018-05-22",85.8402,86.2575,85.2496,85.3756,579700.0],["2018-05-23",84.8874,85.163,83.9347,84.9189,624500.0],["2018-05-24",84.5961,84.793,83.3599,84.667,1016800.0],["2018-05-25",84.2969,84.6433,83.7142,83.9426,561300.0],["2018-05-29",82.9662,83.2418,80.0923,80.549,1343000.0],["2018-05-30",81.3364,81.9899,80.8561,81.6671,1257800.0],["2018-05-31",81.2498,81.5175,80.5175,80.7222,1120800.0],["2018-06-01",81.8009,83.3048,81.8009,83.2733,1364700.0],["2018-06-04",83.4544,83.6434,82.5646,82.919,797000.0],["2018-06-05",82.6592,82.982,82.0608,82.7064,747300.0],["2018-06-06",82.8324,84.1709,82.8324,84.0528,677500.0],["2018-06-07",84.4718,85.2386,84.2267,84.6615,597500.0],["2018-06-08",84.4797,84.7168,83.8552,84.5192,547800.0],["2018-06-11",84.5825,85.3571,84.1635,84.1872,763900.0],["2018-06-12",84.5983,84.954,83.7524,84.369,1109200.0],["2018-06-13",84.5666,85.3334,83.9342,84.0212,1314000.0],["2018-06-14",84.2583,84.622,83.5548,84.5429,1411200.0],["2018-06-15",84.5034,84.9382,83.5785,84.4955,1923500.0],["2018-06-18",83.7287,84.701,83.3335,84.6694,653200.0],["2018-06-19",83.4758,85.3018,83.3888,85.2149,886600.0],["2018-06-20",85.5785,85.8393,85.12,85.1911,1269400.0],["2018-06-21",84.8591,85.4994,84.1398,85.1595,800200.0],["2018-06-22",85.7524,86.2267,84.788,84.8196,2345900.0],["2018-06-25",84.5667,84.5667,82.1794,82.9382,1135200.0],["2018-06-26",83.1912,83.2307,82.0766,82.709,937900.0],["2018-06-27",82.9224,83.7445,81.6497,81.7367,1134300.0],["2018-06-28",81.713,82.8276,81.3572,81.9817,941700.0],["2018-06-29",82.543,83.1121,81.3019,81.3335,1007800.0],["2018-07-02",80.4482,82.29,80.4087,82.2268,704000.0],["2018-07-03",82.3691,82.6853,80.9936,81.1122,518500.0],["2018-07-05",81.6418,81.8315,80.8039,80.9936,754900.0],["2018-07-06",80.9304,81.8078,80.5747,81.1675,805500.0],["2018-07-09",81.6972,83.6339,81.4284,83.539,833500.0],["2018-07-10",83.5785,83.9501,82.4165,83.0094,836600.0],["2018-07-11",82.2742,82.9936,82.1398,82.2979,575300.0],["2018-07-12",82.6774,82.6774,81.7841,82.3137,617800.0],["2018-07-13",82.211,82.875,81.5628,82.2426,762900.0],["2018-07-16",82.7011,83.6339,82.1873,83.3651,820000.0],["2018-07-17",83.3888,83.8473,82.8196,83.5864,1259700.0],["2018-07-18",85.1753,87.7365,84.8433,87.4994,2302900.0],["2018-07-19",87.4915,87.4994,85.1042,85.7208,1387800.0],["2018-07-20",85.2148,85.6575,84.1951,85.1595,922400.0],["2018-07-23",85.1832,87.863,85.033,87.6654,1295400.0],["2018-07-24",87.7365,89.0882,87.4677,88.2424,1229100.0],["2018-07-25",88.0606,88.4875,87.3096,87.9578,873200.0],["2018-07-26",88.1239,88.9064,87.5705,88.2266,845700.0],["2018-07-27",88.2108,91.3886,87.4282,87.7128,750900.0],["2018-07-30",87.7918,88.5902,86.8274,86.9618,943200.0],["2018-07-31",87.6021,87.8235,86.1002,86.3374,974800.0],["2018-08-01",86.7405,87.7128,86.3136,86.369,958500.0],["2018-08-02",85.7129,86.448,85.4283,86.2267,895900.0],["2018-08-03",86.2346,86.8512,85.7919,86.8037,827500.0],["2018-08-06",86.8195,87.4361,86.1476,87.3729,826500.0],["2018-08-07",87.8393,89.1119,87.3096,87.8313,1002300.0],["2018-08-08",87.5547,88.3689,87.5547,88.116,687200.0],["2018-08-09",88.0606,88.5665,87.4757,87.531,1267300.0],["2018-08-10",86.5113,86.9539,85.0409,85.6891,1376800.0],["2018-08-13",85.8789,86.1476,84.7089,84.8117,873800.0],["2018-08-14",85.0646,86.2583,85.033,85.9421,937800.0],["2018-08-15",85.2386,85.9342,84.5429,84.6299,1106300.0],["2018-08-16",84.9935,85.6417,84.9144,85.1042,2058300.0],["2018-08-17",84.8907,85.6733,84.8433,85.1358,1264900.0],["2018-08-20",85.2544,85.9421,85.2228,85.7208,693400.0],["2018-08-21",85.5152,86.5429,84.9777,86.1081,800100.0],["2018-08-22",85.7761,86.1002,85.3018,85.6733,567100.0],["2018-08-23",85.7208,85.9895,84.4797,84.8512,786600.0],["2018-08-24",85.3729,85.3729,84.6378,85.0172,712300.0],["2018-08-27",85.4362,86.7326,85.4362,86.2978,1152100.0],["2018-08-28",86.6773,86.6852,86.1318,86.2425,992000.0],["2018-08-29",86.3848,86.3927,85.2781,85.4915,980800.0],["2018-08-30",85.2939,85.5864,84.6852,84.7247,805700.0],["2018-08-31",84.4244,85.1121,84.3295,84.9461,1041100.0],["2018-09-04",84.9461,85.9342,84.5745,85.618,956200.0],["2018-09-05",85.5864,86.361,84.4085,84.5745,1323300.0],["2018-09-06",84.7405,85.2386,83.373,83.8947,832200.0],["2018-09-07",83.792,84.1161,83.4916,83.7841,713200.0],["2018-09-10",84.3769,84.9777,84.0766,84.124,1395800.0],["2018-09-11",83.9975,84.6773,83.618,84.0844,1095400.0],["2018-09-12",84.1951,84.5429,82.622,83.2702,1767000.0],["2018-09-13",83.8821,84.3192,81.0135,81.9035,2871100.0],["2018-09-14",82.0306,82.9206,81.8319,82.7617,1666400.0],["2018-09-17",82.8888,82.9126,81.3949,81.8558,1256200.0],["2018-09-18",82.1419,82.9762,81.7763,82.5233,1380600.0],["2018-09-19",82.4359,83.9219,82.412,83.5881,1982600.0],["2018-09-20",84.0092,85.384,83.6437,84.7959,1450100.0],["2018-09-21",85.0741,85.3204,84.3669,84.5099,4546700.0],["2018-09-24",84.1205,84.4304,83.3735,83.7073,990500.0],["2018-09-25",84.0331,84.2477,83.1749,83.2385,989000.0],["2018-09-26",83.3894,83.5404,81.7763,81.9352,1075900.0],["2018-09-27",82.1577,82.6107,81.1565,81.7922,749500.0],["2018-09-28",81.4505,81.7922,81.0373,81.1565,1317100.0],["2018-10-01",81.4028,82.9762,81.2677,82.3723,1232700.0],["2018-10-02",82.4359,82.5471,81.3631,82.4597,1229900.0],["2018-10-03",82.7299,83.7867,82.4835,83.2702,922500.0],["2018-10-04",83.2861,84.6927,83.2861,84.3828,1538300.0],["2018-10-05",84.8198,85.2171,83.7232,84.0331,1275100.0],["2018-10-08",83.9775,85.0343,83.7073,84.8039,829900.0],["2018-10-09",84.3191,84.5496,83.5801,83.8582,806200.0],["2018-10-10",83.6834,84.1046,80.9737,80.9896,1530600.0],["2018-10-11",80.5446,81.2995,78.6931,78.7964,1927100.0],["2018-10-12",81.6253,81.6253,77.4614,78.709,1689500.0],["2018-10-15",78.7408,79.1858,77.9223,78.0097,1387500.0],["2018-10-16",78.6295,79.2255,77.5171,78.9712,1877000.0],["2018-10-17",73.6313,75.7768,72.8923,74.863,6033000.0],["2018-10-18",75.5305,76.2695,73.5677,73.9889,2201700.0],["2018-10-19",73.822,74.7676,73.2816,74.0127,1601400.0],["2018-10-22",74.0524,74.3782,72.3916,73.0512,1853700.0],["2018-10-23",71.74,72.9161,70.6196,72.3757,2090100.0],["2018-10-24",72.185,72.328,70.0872,70.254,1436900.0],["2018-10-25",70.6832,72.0341,70.4368,71.1997,1124300.0],["2018-10-26",70.4209,71.1917,69.9124,70.3176,1389800.0],["2018-10-29",71.2871,72.4631,70.4765,71.4619,1097900.0],["2018-10-30",72.0023,73.5359,71.1758,73.4247,1538600.0],["2018-10-31",74.1001,75.5463,73.4405,74.7517,1411900.0],["2018-11-01",75.1172,75.5384,74.5213,74.8947,971800.0],["2018-11-02",75.4351,76.7463,73.8379,74.3862,1362700.0],["2018-11-05",74.5689,76.2615,74.5689,75.8801,890200.0],["2018-11-06",75.6496,76.4363,75.3715,76.1344,709600.0],["2018-11-07",77.08,78.264,75.5543,78.1766,746900.0],["2018-11-08",77.8826,78.9394,77.8508,78.7487,616300.0],["2018-11-09",78.4468,78.5978,77.3581,77.827,692300.0],["2018-11-12",77.7634,78.1766,76.4204,76.5794,837000.0],["2018-11-13",76.5237,77.819,76.4363,77.1833,805100.0],["2018-11-14",77.676,78.2719,75.6417,76.2218,1344400.0],["2018-11-15",75.6576,77.4455,74.9504,77.4455,1112300.0],["2018-11-16",77.1356,77.7634,76.4284,77.5171,826700.0],["2018-11-19",77.3661,78.0971,76.5953,77.5568,876300.0],["2018-11-20",77.0244,77.0244,75.6894,75.9437,1032200.0],["2018-11-21",76.0946,77.3025,75.8801,76.2854,687200.0],["2018-11-23",75.7768,77.2945,75.4271,76.5158,396700.0],["2018-11-26",77.3025,78.6613,74.7199,78.2243,691000.0],["2018-11-27",77.7872,78.3673,77.2866,77.4376,956100.0],["2018-11-28",77.8746,78.9871,76.7542,78.7328,1043800.0],["2018-11-29",78.113,78.7249,76.9926,77.08,1004700.0],["2018-11-30",77.0244,79.154,76.5158,78.852,1404400.0],["2018-12-03",80.1155,80.6559,77.6919,78.6454,1344900.0],["2018-12-04",78.6534,78.6534,74.7755,74.9901,1331400.0],["2018-12-06",73.2975,74.418,70.7547,72.2645,2697200.0],["2018-12-07",72.1055,73.3293,70.2779,70.6673,1405200.0],["2018-12-10",70.3971,70.6037,68.4661,70.0872,1821000.0],["2018-12-11",71.1838,71.6208,69.1654,69.2925,1065900.0],["2018-12-12",69.9282,70.4686,69.0303,69.6898,1892400.0],["2018-12-13",70.0097,70.8814,69.338,69.49,2100100.0],["2018-12-14",68.7943,69.7698,68.4744,69.0661,1468400.0],["2018-12-17",68.7703,70.0337,68.0586,68.4664,1460700.0],["2018-12-18",68.9302,69.434,66.8271,66.8511,1713700.0],["2018-12-19",66.971,68.4504,65.2518,65.5716,2194900.0],["2018-12-20",65.4597,65.7316,64.0603,64.3881,2348200.0],["2018-12-21",64.0363,64.9639,63.0927,63.4845,4787500.0],["2018-12-24",62.8768,63.4765,61.7573,61.7813,1917600.0],["2018-12-26",62.1251,64.9639,60.7417,64.9239,2293900.0],["2018-12-27",63.6604,66.1713,63.6284,66.1713,1441700.0],["2018-12-28",66.3873,67.1629,65.7796,66.1874,1475400.0],["2018-12-31",66.8031,67.4748,66.0115,66.8431,910600.0],["2019-01-02",65.5396,67.6267,65.4837,67.2109,881900.0],["2019-01-03",66.8831,67.067,65.3717,65.4837,1149400.0],["2019-01-04",66.6912,67.8507,66.2513,67.7707,1193300.0],["2019-01-07",67.4108,68.5303,67.131,67.9466,958600.0],["2019-01-08",67.9066,68.4584,66.6512,67.4348,1081500.0],["2019-01-09",67.4348,68.3864,66.987,68.0425,937000.0],["2019-01-10",67.4668,68.6263,67.4428,67.8826,905900.0],["2019-01-11",67.1869,68.5304,66.9391,68.4904,1141300.0],["2019-01-14",67.8027,69.402,67.8027,68.8182,1347100.0],["2019-01-15",68.4903,69.5939,68.0825,69.5299,1395000.0],["2019-01-16",69.9377,71.1932,69.6498,70.7054,1191500.0],["2019-01-17",70.2416,71.569,68.6343,71.3131,1376400.0],["2019-01-18",71.9769,72.9365,71.625,72.8965,2206200.0],["2019-01-22",72.3127,72.7045,71.8969,72.3927,1807200.0],["2019-01-23",74.7756,74.7756,69.6738,71.9129,2563800.0],["2019-01-24",71.0893,71.793,70.4335,71.4651,1998700.0],["2019-01-25",72.0169,73.4243,71.761,72.8725,1810300.0],["2019-01-28",72.3687,72.7605,71.9129,72.6486,762100.0],["2019-01-29",72.5446,73.0484,71.641,71.681,914200.0],["2019-01-30",71.721,72.0168,70.8094,71.5131,1899500.0],["2019-01-31",71.0813,71.4651,70.4495,70.7374,1496800.0],["2019-02-01",71.0173,71.3611,70.4815,70.7934,1287000.0],["2019-02-04",70.8574,71.2812,70.6814,71.2732,886300.0],["2019-02-05",71.3052,71.8649,71.0893,71.8169,1601900.0],["2019-02-06",71.641,72.3367,71.5051,72.2727,1221700.0],["2019-02-07",71.8329,72.3367,70.9933,71.8329,1134900.0],["2019-02-08",71.3132,71.777,70.4655,71.681,1210500.0],["2019-02-11",71.7849,72.1288,71.2332,71.673,828000.0],["2019-02-12",72.3367,73.8081,72.3367,73.6082,1434800.0],["2019-02-13",73.96,74.2719,73.4722,73.5362,1291000.0],["2019-02-14",73.0644,73.3523,72.1368,72.9924,867100.0],["2019-02-15",73.6481,74.6717,73.4322,74.4398,886600.0],["2019-02-19",74.072,74.7837,73.6801,74.3678,864100.0],["2019-02-20",74.3678,74.7757,73.8801,74.7437,843900.0],["2019-02-21",74.7757,74.7757,73.8321,74.12,1083200.0],["2019-02-22",74.4078,74.4958,73.8161,74.0799,694800.0],["2019-02-25",74.7357,74.9276,74.0479,74.1119,1171600.0],["2019-02-26",73.928,74.6157,73.6641,74.3199,835800.0],["2019-02-27",74.064,74.7757,73.888,74.5757,793300.0],["2019-02-28",74.8156,74.9836,74.3119,74.5278,1391700.0],["2019-03-01",74.9836,75.3434,74.1679,74.4718,1118900.0],["2019-03-04",74.6557,75.5593,73.5922,74.1599,1536600.0],["2019-03-05",74.3678,74.5358,73.3123,74.2959,1271100.0],["2019-03-06",74.2399,74.7117,73.4083,73.5682,1247000.0],["2019-03-07",73.214,73.4313,72.0469,72.4252,1853900.0],["2019-03-08",71.7249,72.385,71.3788,72.063,1037000.0],["2019-03-11",72.3286,72.8196,71.9906,72.2723,1127800.0],["2019-03-12",72.4977,72.9806,72.3608,72.554,1062800.0],["2019-03-13",72.7633,74.0753,71.8215,74.027,1579700.0],["2019-03-14",74.856,76.3531,74.2926,76.0553,2041600.0],["2019-03-15",76.1197,76.8602,75.9426,76.4014,2083100.0],["2019-03-18",76.3934,77.7376,76.3934,77.3754,887400.0],["2019-03-19",77.6973,77.9951,76.2968,76.5141,927500.0],["2019-03-20",76.2807,76.5222,74.3006,74.3892,1093000.0],["2019-03-21",74.0914,74.9285,73.2462,74.6065,1006300.0],["2019-03-22",73.858,73.9948,71.1937,71.3064,1635100.0],["2019-03-25",71.3949,71.9906,70.2037,70.4935,1266200.0],["2019-03-26",71.0166,72.055,70.4291,72.0469,1076800.0],["2019-03-27",72.2884,72.7069,71.6364,71.6928,1592000.0],["2019-03-28",71.6847,72.5379,71.4191,72.4977,974200.0],["2019-03-29",73.2301,73.5199,72.5137,72.7713,1066500.0],["2019-04-01",73.2301,74.9285,73.1818,74.6146,1101200.0],["2019-04-02",74.4938,75.2826,73.9706,75.0814,915500.0],["2019-04-03",75.7575,76.3129,75.5241,75.7655,869000.0],["2019-04-04",75.9668,76.7234,75.8461,76.2566,686400.0],["2019-04-05",76.5302,76.7636,75.9909,76.5141,1156900.0],["2019-04-08",76.4739,76.659,75.7092,75.9829,891400.0],["2019-04-09",75.5563,75.5563,74.7111,75.2021,740500.0],["2019-04-10",75.2182,75.5402,74.5099,75.178,938100.0],["2019-04-11",75.6207,76.1922,74.7353,75.3631,1028200.0],["2019-04-12",77.6973,77.6973,75.7817,76.1036,1224300.0],["2019-04-15",76.0473,76.1761,75.2746,75.6931,830000.0],["2019-04-16",75.7173,77.1742,75.7173,76.9649,1020300.0],["2019-04-17",75.6529,75.6609,74.0511,74.3892,2724400.0],["2019-04-18",74.6065,74.7272,73.697,73.9465,1870700.0],["2019-04-22",73.8096,74.4536,73.4152,73.9465,1286300.0],["2019-04-23",74.7273,77.6088,74.196,77.2225,2674500.0],["2019-04-24",77.2224,79.0415,76.5705,78.6632,2242800.0],["2019-04-25",78.5264,78.9932,77.3029,78.5344,1353200.0],["2019-04-26",78.3815,78.8242,78.0837,78.6552,1147500.0],["2019-04-29",78.6471,79.7337,78.4781,79.3393,1109900.0],["2019-04-30",79.4601,79.5969,78.5022,79.3232,1683000.0],["2019-05-01",79.2991,79.9752,78.4861,78.5264,1014000.0],["2019-05-02",78.6793,80.273,78.5908,79.2589,1255800.0],["2019-05-03",79.4681,80.3455,79.2749,80.0718,724000.0],["2019-05-06",78.5505,79.9994,78.2769,79.5245,656500.0],["2019-05-07",78.8081,79.1542,77.8905,78.462,1011500.0],["2019-05-08",78.2447,78.6954,77.7859,77.963,674500.0],["2019-05-09",77.1741,78.1883,76.3049,78.0515,804000.0],["2019-05-10",77.7376,78.6552,76.9085,78.5264,731600.0],["2019-05-13",77.0212,77.3432,75.3068,75.6207,948000.0],["2019-05-14",75.6609,76.9327,75.5965,76.3934,1048900.0],["2019-05-15",75.6609,76.6831,75.1458,75.8541,951000.0],["2019-05-16",76.3451,76.9407,76.0151,76.2887,789100.0],["2019-05-17",75.4838,76.4739,75.0733,75.1941,762200.0],["2019-05-20",74.9284,75.5402,74.695,75.2585,1025800.0],["2019-05-21",75.5724,76.321,75.5161,76.1117,990300.0],["2019-05-22",75.8782,75.9829,75.1297,75.1458,725700.0],["2019-05-23",74.365,74.4536,72.224,72.5459,1568500.0],["2019-05-24",73.0289,73.6889,72.9565,73.5199,1038700.0],["2019-05-28",73.4555,73.4555,71.8779,72.0228,1444500.0],["2019-05-29",71.5479,72.0791,70.743,71.9906,1112300.0],["2019-05-30",72.2562,72.4091,70.2198,70.5578,755900.0],["2019-05-31",69.5759,70.0749,68.6583,68.8354,988500.0],["2019-06-03",68.9883,69.6886,68.4812,69.109,1122500.0],["2019-06-04",70.1473,71.5881,69.9703,71.564,726300.0],["2019-06-05",71.3305,71.9584,70.0347,70.6866,848600.0],["2019-06-06",70.2681,71.9262,69.1412,70.59,931400.0],["2019-06-07",70.6705,71.1615,70.1071,71.0488,919400.0],["2019-06-10",71.7249,72.2803,71.0408,71.1454,1478000.0],["2019-06-11",71.5559,72.5379,70.4854,70.6544,2443900.0],["2019-06-12",70.4371,71.9745,69.5598,70.8396,2207900.0],["2019-06-13",71.2043,71.8526,70.3533,70.7018,944600.0],["2019-06-14",70.872,71.1394,69.867,70.6451,933900.0],["2019-06-17",70.6937,71.1556,69.478,69.5915,687900.0],["2019-06-18",69.0323,71.0422,68.8054,70.021,1238400.0],["2019-06-19",70.0778,70.9935,68.9026,69.089,1121800.0],["2019-06-20",69.786,69.786,68.6838,69.4861,1318700.0],["2019-06-21",69.5915,70.6775,69.1539,70.256,1673300.0],["2019-06-24",69.9562,70.7909,69.4942,69.5996,805900.0],["2019-06-25",69.243,69.7212,68.1084,69.5023,1020300.0],["2019-06-26",69.8022,70.41,69.1457,70.2803,1816000.0],["2019-06-27",70.3614,71.2934,70.2155,71.188,1160500.0],["2019-06-28",71.9741,73.1169,71.8769,72.9386,2889300.0],["2019-07-01",73.6517,74.3973,73.6517,74.2758,1792700.0],["2019-07-02",74.219,75.0051,73.7571,74.4541,2564000.0],["2019-07-03",74.5918,75.3374,74.5918,75.1997,767400.0],["2019-07-05",75.5482,76.3181,75.3293,76.1155,1025100.0],["2019-07-08",75.4671,75.4671,73.4491,74.292,1612100.0],["2019-07-09",73.6842,74.2596,73.595,74.2271,870400.0],["2019-07-10",74.1866,74.5594,73.1898,73.2789,1567900.0],["2019-07-11",73.514,74.2596,72.663,74.0245,1068700.0],["2019-07-12",73.8544,74.138,73.279,74.0245,779700.0],["2019-07-15",74.0245,74.4378,72.4766,72.7197,1423000.0],["2019-07-16",73.1331,73.6274,72.3713,72.5253,920700.0],["2019-07-17",72.3956,73.0439,71.9823,72.8494,1464400.0],["2019-07-18",72.8899,74.1218,72.0876,73.8706,1011000.0],["2019-07-19",74.0651,75.5643,73.7085,75.2564,1824000.0],["2019-07-22",75.3698,75.5562,74.8188,75.151,1167100.0],["2019-07-23",75.4347,76.9988,75.2645,76.9988,1466600.0],["2019-07-24",76.8205,81.4156,76.8205,80.6052,3346800.0],["2019-07-25",81.1239,81.1239,79.9082,80.2567,1328700.0],["2019-07-26",80.662,80.8646,79.7219,80.7511,941300.0],["2019-07-29",80.4269,80.9699,80.0217,80.2486,746200.0],["2019-07-30",79.4787,80.3297,79.4382,80.3054,675200.0],["2019-07-31",80.2324,80.3216,79.3734,79.422,1164200.0],["2019-08-01",79.3491,79.7138,76.6017,76.7719,1007700.0],["2019-08-02",76.5126,76.6908,74.835,75.9858,1249500.0],["2019-08-05",74.4865,74.8269,71.7553,72.3956,1516100.0],["2019-08-06",73.0601,73.0844,71.6257,73.0115,900900.0],["2019-08-07",71.261,71.731,70.0858,71.3177,1242800.0],["2019-08-08",72.2821,73.4896,71.9417,73.4005,794200.0],["2019-08-09",72.7197,73.4653,71.6338,72.4928,775100.0],["2019-08-12",71.4636,71.7067,70.7909,71.3096,929700.0],["2019-08-13",71.2286,73.5464,70.953,72.0228,986700.0],["2019-08-14",70.1669,70.8639,69.5267,69.6725,1398900.0],["2019-08-15",70.0291,70.3371,68.8054,69.2835,1368800.0],["2019-08-16",69.713,70.7666,69.3078,70.5073,772000.0],["2019-08-19",71.8202,72.039,71.3501,71.731,911600.0],["2019-08-20",71.2529,71.3582,70.1993,70.2803,1153900.0],["2019-08-21",70.5883,71.0746,70.0777,70.2885,939300.0],["2019-08-22",70.8071,71.3177,70.2885,70.7261,981700.0],["2019-08-23",70.4019,71.2853,68.2786,68.6514,1281000.0],["2019-08-26",69.3322,69.5267,68.2138,68.7324,1074500.0],["2019-08-27",69.1863,69.4294,68.0355,68.4731,860900.0],["2019-08-28",68.0436,69.2592,68.0436,68.9837,622500.0],["2019-08-29",69.7455,71.1637,69.5591,70.7261,526800.0],["2019-08-30",71.342,71.9498,71.0665,71.261,711800.0],["2019-09-03",70.5316,70.799,69.6644,70.2317,888700.0],["2019-09-04",70.8882,71.3906,70.6775,71.2853,720500.0],["2019-09-05",72.6711,73.8624,72.2254,72.9548,773800.0],["2019-09-06",72.9061,73.1006,72.0471,72.7927,963400.0],["2019-09-09",73.3032,75.7345,72.9386,75.4914,1164500.0],["2019-09-10",75.8318,77.0231,74.6486,76.5612,1768000.0],["2019-09-11",76.6179,79.114,75.4914,78.9114,1116400.0],["2019-09-12",78.6176,79.7359,77.4747,79.6379,1094400.0],["2019-09-13",80.3236,81.5236,79.4339,80.7644,1151500.0],["2019-09-16",79.9481,80.6338,79.091,80.0052,1105400.0],["2019-09-17",79.6542,79.6542,77.6625,78.5196,796600.0],["2019-09-18",78.0298,78.9849,77.7523,78.6502,752500.0],["2019-09-19",78.2665,79.1971,77.8584,78.1849,706800.0],["2019-09-20",78.1767,78.5767,76.8951,76.9523,1756300.0],["2019-09-23",76.7156,77.385,76.1768,77.238,720100.0],["2019-09-24",77.0829,77.7115,76.438,76.8217,942500.0],["2019-09-25",77.0258,78.0217,76.7646,77.8013,623300.0],["2019-09-26",76.9931,77.1564,76.4462,76.6748,653200.0],["2019-09-27",77.2625,77.638,75.8258,76.0299,946000.0],["2019-09-30",76.4299,76.6339,75.7768,76.1768,745400.0],["2019-10-01",76.6993,76.8462,73.0667,73.3688,1190100.0],["2019-10-02",72.6668,72.6668,71.0831,71.1893,1031000.0],["2019-10-03",70.8872,71.4586,70.0056,70.8709,1119600.0],["2019-10-04",71.0668,72.7239,70.8872,72.6749,1044100.0],["2019-10-07",72.3892,73.5076,72.3892,72.4627,926800.0],["2019-10-08",72.0545,72.2668,71.2546,71.4097,1128500.0],["2019-10-09",72.2341,72.5443,71.7933,72.1851,486800.0],["2019-10-10",72.1607,73.328,72.1607,73.0504,504600.0],["2019-10-11",74.332,75.785,74.2259,74.781,961100.0],["2019-10-14",74.1932,75.3034,73.9238,75.1483,834000.0],["2019-10-15",75.5075,76.8135,74.9442,76.4217,684500.0],["2019-10-16",76.6176,77.2707,75.8258,76.0952,788400.0],["2019-10-17",76.7727,77.0176,76.1523,76.5442,884500.0],["2019-10-18",76.6992,77.4992,76.2911,77.287,1407900.0],["2019-10-21",78.2094,79.2951,78.2012,79.0584,1117000.0],["2019-10-22",79.042,80.3726,78.9196,79.5971,1084600.0],["2019-10-23",80.8134,81.7603,78.6828,81.7603,1836200.0],["2019-10-24",82.0297,82.4378,81.1726,81.9154,975500.0],["2019-10-25",81.8909,83.4419,81.8909,82.8786,955500.0],["2019-10-28",83.6215,84.0786,82.9847,83.6949,1219100.0],["2019-10-29",83.6949,84.3561,83.4419,83.548,938800.0],["2019-10-30",83.0501,83.2541,81.8175,82.4705,988800.0],["2019-10-31",81.948,82.4705,80.6338,81.3685,1051500.0],["2019-11-01",82.1276,82.9358,82.0705,82.7888,811800.0],["2019-11-04",83.7521,84.8377,83.148,84.7888,679600.0],["2019-11-05",84.8949,86.2499,84.0541,86.1193,1205100.0],["2019-11-06",85.801,86.5846,85.4173,86.5356,1071800.0],["2019-11-07",87.2785,88.5274,86.7805,87.556,1949900.0],["2019-11-08",87.556,88.0948,87.0907,87.8744,866500.0],["2019-11-11",86.9846,87.8091,86.6173,87.1642,791100.0],["2019-11-12",86.8131,87.2948,86.5111,86.854,921100.0],["2019-11-13",86.152,86.5275,85.2704,86.1928,716800.0],["2019-11-14",85.9724,86.7152,85.8091,86.3805,609100.0],["2019-11-15",86.3805,87.107,85.9969,86.9764,516600.0],["2019-11-18",86.5846,87.0254,86.2662,87.0009,943600.0],["2019-11-19",87.4499,87.8254,87.1642,87.3927,545300.0],["2019-11-20",86.6744,87.3274,86.201,86.7724,793600.0],["2019-11-21",87.1642,87.8009,86.5275,87.1887,901100.0],["2019-11-22",87.1397,87.9641,86.454,87.4499,693400.0],["2019-11-25",87.907,88.3805,87.4826,87.7193,879400.0],["2019-11-26",87.7519,88.0295,86.952,87.1315,1299300.0],["2019-11-27",87.5478,87.9152,86.1601,87.907,566200.0],["2019-11-29",87.6213,88.209,87.4744,87.5397,390400.0],["2019-12-02",88.1356,88.5601,86.8703,86.952,866700.0],["2019-12-03",85.7928,86.0867,85.4418,85.9642,595400.0],["2019-12-04",86.1193,87.107,85.9234,86.805,776100.0],["2019-12-05",87.4417,88.3315,87.2622,88.0213,1014500.0],["2019-12-06",89.1314,89.2865,88.6988,88.9274,1129600.0],["2019-12-09",88.9355,89.1559,88.5764,89.0906,1455900.0],["2019-12-10",89.1641,89.409,88.6254,88.7805,1350300.0],["2019-12-11",89.1478,89.6457,88.307,88.405,1714200.0],["2019-12-12",88.7008,90.4836,88.0928,90.2782,1549800.0],["2019-12-13",90.4015,90.7712,88.7172,88.7665,1070200.0],["2019-12-16",90.1961,90.459,88.6679,88.9061,1040900.0],["2019-12-17",88.9061,89.7935,88.9061,89.358,1310200.0],["2019-12-18",89.7196,89.7278,88.52,88.7994,1728900.0],["2019-12-19",88.6021,88.9719,87.9284,88.0517,1201600.0],["2019-12-20",88.142,88.7911,87.3697,87.5833,2214300.0],["2019-12-23",87.608,87.8298,87.1972,87.419,513900.0],["2019-12-24",87.4519,87.8709,87.2547,87.6737,204300.0],["2019-12-26",87.7888,87.9449,87.0822,87.5587,1186800.0],["2019-12-27",87.8298,88.3392,87.4355,87.9038,993000.0],["2019-12-30",88.3721,88.3721,87.2054,87.3533,655800.0],["2019-12-31",87.3122,87.7887,86.9507,87.2876,741400.0],["2020-01-02",87.5258,88.4296,87.3287,88.3885,675700.0],["2020-01-03",87.0904,87.4848,86.4413,86.5728,995900.0],["2020-01-06",85.9401,86.5153,85.6854,86.466,878100.0],["2020-01-07",86.4906,87.419,86.4495,86.9425,686200.0],["2020-01-08",87.189,87.8791,86.9343,87.7394,1099900.0],["2020-01-09",87.4519,88.9472,87.2629,88.8404,1001600.0],["2020-01-10",88.7418,88.8322,87.6737,87.9038,1035900.0],["2020-01-13",88.1996,89.3252,87.9284,89.2923,1231600.0],["2020-01-14",89.3416,89.5141,88.4296,88.7336,1133200.0],["2020-01-15",88.1831,88.6432,87.5833,87.9284,907300.0],["2020-01-16",87.0657,88.939,87.0575,88.6761,967000.0],["2020-01-17",89.3334,90.04,88.9719,89.8674,2064600.0],["2020-01-21",89.3827,90.2782,89.2019,89.2019,1978900.0],["2020-01-22",84.0751,87.6491,83.1795,86.3181,3113300.0],["2020-01-23",85.8169,85.8908,84.0094,85.5047,1583400.0],["2020-01-24",85.7347,85.8662,82.9824,83.4918,1319800.0],["2020-01-27",81.5281,82.4565,80.8133,80.8955,1305600.0],["2020-01-28",81.561,82.4319,81.1748,81.9553,1192000.0],["2020-01-29",82.3579,82.8837,81.8321,81.8649,1058000.0],["2020-01-30",81.3474,83.0563,80.8955,83.0234,710100.0],["2020-01-31",82.3661,83.0399,80.0163,80.3614,1253300.0],["2020-02-03",81.2077,82.1854,80.0903,80.2382,1643500.0],["2020-02-04",81.9635,82.9906,80.7722,82.5058,1374200.0],["2020-02-05",84.0012,85.1185,83.8122,84.9706,797000.0],["2020-02-06",85.5458,85.8087,83.9765,84.338,790800.0],["2020-02-07",83.4178,83.7875,83.0891,83.196,765700.0],["2020-02-10",83.0234,83.2617,82.7276,83.0316,535300.0],["2020-02-11",83.4014,85.0282,83.3603,84.5352,1003800.0],["2020-02-12",85.4472,85.8169,84.0094,84.1572,704100.0],["2020-02-13",83.8368,84.1655,83.122,83.1549,705200.0],["2020-02-14",82.9331,83.3274,82.2593,83.1467,688800.0],["2020-02-18",82.9988,83.2781,82.0293,82.8427,667900.0],["2020-02-19",83.122,84.7735,83.122,84.6831,691000.0],["2020-02-20",84.338,85.6526,84.2148,84.3791,753000.0],["2020-02-21",83.6889,83.8943,82.6373,83.7547,990400.0],["2020-02-24",80.3121,81.3145,78.8414,79.3098,1437100.0],["2020-02-25",79.4905,79.9753,74.602,74.8731,1748600.0],["2020-02-26",75.8919,76.5492,72.893,73.4271,2473700.0],["2020-02-27",71.7838,74.4294,71.1759,72.0385,3088200.0],["2020-02-28",69.4833,72.1618,68.3249,72.1043,3582300.0],["2020-03-02",72.0878,72.7533,69.5901,72.704,3152600.0],["2020-03-03",72.4576,73.5914,67.1664,68.5549,2853800.0],["2020-03-04",69.6148,70.4775,67.3143,69.8777,1837900.0],["2020-03-05",66.7885,67.2403,65.5643,66.4598,2639700.0],["2020-03-06",64.4058,65.3178,62.7215,63.7896,2610500.0],["2020-03-09",58.293,59.9938,56.8635,58.1945,3275900.0],["2020-03-10",61.0537,62.0067,58.2109,61.0947,2591800.0],["2020-03-11",59.0736,60.4867,57.455,58.7203,2440700.0],["2020-03-12",54.024,57.5835,52.2898,52.3064,3488100.0],["2020-03-13",56.1398,63.3502,55.0445,63.1013,3534000.0],["2020-03-16",53.1777,58.6622,51.2278,51.6261,2885200.0],["2020-03-17",53.4017,57.0359,51.0369,56.8783,3567800.0],["2020-03-18",53.4598,57.9237,52.5056,54.9118,2953900.0],["2020-03-19",54.0406,59.7492,52.1571,55.9324,2586700.0],["2020-03-20",56.0568,57.5669,53.103,53.5676,2422900.0],["2020-03-23",54.0738,54.1733,50.34,52.3645,2312000.0],["2020-03-24",54.8952,58.2888,54.8786,57.9652,1936800.0],["2020-03-25",58.4382,62.8773,56.1398,60.4544,1827900.0],["2020-03-26",61.0435,62.9768,60.2055,62.5205,1585800.0],["2020-03-27",60.33,62.6034,59.5915,61.3837,1582100.0],["2020-03-30",61.3174,63.2174,59.7989,62.8855,1455500.0],["2020-03-31",61.9397,63.7983,61.3754,62.6117,1585500.0],["2020-04-01",59.1185,61.3256,58.5958,60.5706,1657900.0],["2020-04-02",59.3343,64.3044,59.3343,63.8231,1883900.0],["2020-04-03",63.0432,64.6944,61.8733,63.9144,1520200.0],["2020-04-06",66.0053,68.3535,64.7524,67.5155,2238600.0],["2020-04-07",70.5606,71.4733,68.2954,68.536,2169000.0],["2020-04-08",69.3243,70.2785,67.1836,69.1832,1742500.0],["2020-04-09",70.4278,71.7554,69.2745,70.4361,2148000.0],["2020-04-13",70.0047,70.3615,67.9801,69.3243,1136500.0],["2020-04-14",71.2576,71.3571,68.4116,69.1915,1277000.0],["2020-04-15",66.7106,67.1089,64.8852,65.4577,1567900.0],["2020-04-16",65.5656,66.9844,64.0472,64.6861,1722000.0],["2020-04-17",67.1753,68.4365,65.5905,66.3787,3483900.0],["2020-04-20",65.4577,67.1338,64.8686,65.8228,2361600.0],["2020-04-21",64.9267,65.2752,59.5251,61.7571,3134200.0],["2020-04-22",63.3917,63.9642,62.0475,63.2008,1038200.0],["2020-04-23",63.541,64.3625,62.2964,62.7362,889700.0],["2020-04-24",64.0389,64.6612,62.8358,64.2131,997300.0],["2020-04-27",64.6861,66.7604,64.6031,66.3041,1079100.0],["2020-04-28",67.8971,68.6937,66.4202,66.4866,927100.0],["2020-04-29",68.3037,68.9011,67.6233,68.0714,1046300.0],["2020-04-30",66.7189,66.9927,65.2254,65.6817,1089900.0],["2020-05-01",63.8398,64.7027,61.6824,62.62,1280500.0],["2020-05-04",61.9479,62.7196,60.7946,62.1969,1033100.0],["2020-05-05",62.9602,62.9851,60.6038,60.6287,1006300.0],["2020-05-06",61.2095,61.3422,59.1517,59.7989,881400.0],["2020-05-07",61.251,63.0266,60.6951,61.3506,1048800.0],["2020-05-08",62.6864,63.1677,61.7488,63.0515,1271900.0],["2020-05-11",62.1388,62.4624,61.5746,62.0392,994900.0],["2020-05-12",62.8109,63.2506,60.4129,60.4461,1180700.0],["2020-05-13",59.5002,59.9317,57.4923,58.2888,1214800.0],["2020-05-14",57.2516,60.0229,55.949,59.9566,1184400.0],["2020-05-15",58.936,59.7077,58.3718,59.019,890100.0],["2020-05-18",61.3339,63.3834,60.6619,63.01,1126800.0],["2020-05-19",62.5785,62.9934,60.8361,60.8776,865400.0],["2020-05-20",61.4833,62.4624,60.9606,62.0309,1053800.0],["2020-05-21",61.4501,62.1554,61.085,61.3506,1084400.0],["2020-05-22",61.5745,61.5745,60.4959,61.3007,1071400.0],["2020-05-26",64.1218,66.9761,63.3751,65.6651,1920700.0],["2020-05-27",68.4116,69.9964,66.5115,68.7849,1489300.0],["2020-05-28",69.764,69.764,66.1796,66.3123,1061900.0],["2020-05-29",65.3415,66.5115,64.9516,65.5573,1514200.0],["2020-06-01",66.0883,67.6399,65.7315,66.9346,857400.0],["2020-06-02",67.8308,68.5028,66.6774,67.0923,1134600.0],["2020-06-03",68.4946,70.9838,68.0465,70.6436,1142800.0],["2020-06-04",70.1789,73.0913,69.93,73.0,1332900.0],["2020-06-05",76.6176,77.0491,74.9001,75.2569,2437900.0],["2020-06-08",76.543,76.9329,74.5599,75.6386,1782000.0],["2020-06-09",74.4686,77.1072,74.004,76.3272,1227600.0],["2020-06-10",75.4975,75.5971,72.6349,72.7096,1323400.0],["2020-06-11",70.5851,71.4215,68.4606,68.6279,1613600.0],["2020-06-12",70.9448,71.0619,68.0759,69.9327,1150300.0],["2020-06-15",67.3565,70.7357,67.3565,69.8574,1447600.0],["2020-06-16",72.559,72.6009,69.8658,71.0368,1137000.0],["2020-06-17",70.7607,71.4215,69.9661,70.1083,1770900.0],["2020-06-18",68.9039,70.3007,68.7868,69.1047,1672700.0],["2020-06-19",69.7236,69.8407,67.5907,69.1381,4060100.0],["2020-06-22",68.3603,69.4727,67.4486,68.377,1518000.0],["2020-06-23",69.3806,70.0749,67.8166,67.8333,1938800.0],["2020-06-24",66.4616,66.9049,64.5127,64.5545,1644500.0],["2020-06-25",64.3789,65.8426,63.8771,65.6084,1440700.0],["2020-06-26",64.5462,64.7386,62.8232,63.7349,1970600.0],["2020-06-29",64.68,64.8891,63.3752,63.8185,1134200.0],["2020-06-30",63.8938,66.6539,63.6428,66.3612,1468300.0],["2020-07-01",65.9597,66.3445,64.0945,64.3538,895400.0],["2020-07-02",65.9848,66.5536,64.7469,64.9644,833600.0],["2020-07-06",66.6121,66.9132,65.0731,65.8259,1036000.0],["2020-07-07",65.4997,65.7924,64.9225,65.1149,1419600.0],["2020-07-08",67.0387,67.1307,65.3826,67.0471,1456700.0],["2020-07-09",66.1354,66.6289,63.2581,63.9105,1379500.0],["2020-07-10",64.2953,67.2813,64.1865,67.0554,1144300.0],["2020-07-13",67.5656,69.1967,66.8881,68.2264,1437800.0],["2020-07-14",68.3853,68.8203,67.1725,68.2933,1044800.0],["2020-07-15",69.2719,69.2719,66.7543,67.3733,1636900.0],["2020-07-16",66.6707,68.2431,66.0936,66.8631,1102300.0],["2020-07-17",67.1391,67.1391,64.864,64.9978,1399300.0],["2020-07-20",64.3789,65.391,64.3789,65.0229,1528200.0],["2020-07-21",64.9393,67.3649,64.8222,66.771,1507700.0],["2020-07-22",68.8203,68.8203,60.7572,63.2497,2889400.0],["2020-07-23",62.9654,64.9979,62.8734,64.8055,1709300.0],["2020-07-24",65.299,66.1103,63.3836,63.5927,1092200.0],["2020-07-27",62.957,64.22,62.2879,64.0778,1072700.0],["2020-07-28",63.6429,64.7135,63.4589,64.4877,1290300.0],["2020-07-29",64.2953,66.6121,64.22,66.2943,1263400.0],["2020-07-30",65.0815,65.3826,64.1865,65.1819,890700.0],["2020-07-31",65.1818,65.6084,64.6047,65.5331,845800.0],["2020-08-03",65.7088,66.9467,65.0731,66.311,993600.0],["2020-08-04",66.6623,66.7376,65.6837,66.311,672400.0],["2020-08-05",66.5536,67.3147,66.3947,67.2394,602400.0],["2020-08-06",67.2896,67.6828,66.8714,66.9634,764800.0],["2020-08-07",66.6707,69.6901,66.6456,69.6316,752800.0],["2020-08-10",69.5898,70.4262,69.0963,69.9745,871500.0],["2020-08-11",71.4884,72.3416,70.192,70.4847,1033400.0],["2020-08-12",71.8732,71.9652,69.7821,70.3174,705600.0],["2020-08-13",69.4476,70.1167,68.7785,69.1298,603100.0],["2020-08-14",69.1632,70.2338,68.9708,69.7738,616300.0],["2020-08-17",69.3723,69.7152,68.5944,69.0712,560600.0],["2020-08-18",68.9206,69.1632,68.2097,68.7701,599000.0],["2020-08-19",69.2217,70.0414,68.9541,69.4225,635600.0],["2020-08-20",68.6865,68.8286,67.8082,68.1093,725400.0],["2020-08-21",67.9086,68.4272,67.3565,68.3602,628700.0],["2020-08-24",68.3268,70.56,68.2097,70.4764,698200.0],["2020-08-25",71.0953,71.4717,70.1585,70.2589,568200.0],["2020-08-26",70.2254,70.2254,69.1716,69.205,729400.0],["2020-08-27",69.4978,70.8695,69.389,70.4931,515600.0],["2020-08-28",70.6353,70.6353,69.8574,70.1836,566600.0],["2020-08-31",70.0414,70.2756,68.218,68.4941,1048400.0],["2020-09-01",68.4104,69.5814,67.8249,68.653,835600.0],["2020-09-02",68.4439,70.5015,67.9755,70.192,699700.0],["2020-09-03",70.6437,72.1325,69.4225,69.9745,1015500.0],["2020-09-04",70.9615,72.099,69.9829,70.6353,1002500.0],["2020-09-08",69.4309,70.0498,67.8417,68.2599,1585700.0],["2020-09-09",69.113,69.113,67.7831,67.8249,955900.0],["2020-09-10",67.9346,68.7024,66.2641,66.3569,1077100.0],["2020-09-11",66.1291,67.884,65.876,67.3693,792500.0],["2020-09-14",67.9684,69.158,67.6984,67.9177,1335900.0],["2020-09-15",68.5083,68.5083,66.0785,66.4497,1603100.0],["2020-09-16",66.745,72.4737,66.6522,70.2126,2867600.0],["2020-09-17",69.3436,70.4741,69.1158,69.9426,1988100.0],["2020-09-18",69.6558,70.5332,68.8289,68.9639,2014600.0],["2020-09-21",67.2428,68.4746,65.547,67.074,1648400.0],["2020-09-22",66.7197,67.6224,64.9142,65.6313,1574600.0],["2020-09-23",65.5807,66.6859,64.003,64.1127,807400.0],["2020-09-24",64.5261,65.201,63.0665,63.463,1017700.0],["2020-09-25",62.6277,64.5683,62.459,64.5092,875100.0],["2020-09-28",65.8929,67.1415,65.5723,66.3232,679300.0],["2020-09-29",66.1122,66.3484,65.0238,65.3529,607900.0],["2020-09-30",65.9182,66.6775,65.3023,65.7832,798100.0],["2020-10-01",65.6229,66.475,64.5682,65.007,772700.0],["2020-10-02",63.9777,66.7281,63.8849,66.1544,514800.0],["2020-10-05",66.8884,68.3734,66.8884,68.1962,659100.0],["2020-10-06",68.9217,69.3942,67.4284,67.6562,1034600.0],["2020-10-07",69.0061,70.3729,68.7108,69.3858,889100.0],["2020-10-08",69.6811,71.2841,69.2002,71.0816,532800.0],["2020-10-09",70.5501,72.1953,70.356,71.9,703800.0],["2020-10-12",71.7312,73.1402,71.4022,72.8196,658700.0],["2020-10-13",72.17,72.8871,70.5501,70.8116,835900.0],["2020-10-14",70.9888,72.1194,70.8032,71.1997,691200.0],["2020-10-15",70.5838,73.6296,70.5416,73.4186,943300.0],["2020-10-16",73.8236,74.237,72.7943,73.7224,700600.0],["2020-10-19",73.7983,74.2117,71.9084,72.0603,723000.0],["2020-10-20",72.9799,73.6802,72.1278,72.3556,807900.0],["2020-10-21",71.8241,76.321,71.7144,72.364,1823000.0],["2020-10-22",72.3978,72.8281,70.761,72.3556,896700.0],["2020-10-23",73.4608,73.4608,70.9466,71.2166,931600.0],["2020-10-26",70.3898,70.5754,68.3143,69.3773,751700.0],["2020-10-27",69.1411,69.4955,67.7659,68.0865,884300.0],["2020-10-28",66.9391,67.3018,65.2854,65.6398,896800.0],["2020-10-29",65.3951,66.5594,64.3152,66.0532,811200.0],["2020-10-30",65.5638,66.2894,64.2898,66.0363,866700.0],["2020-11-02",67.3018,67.5803,66.0279,66.6944,859000.0],["2020-11-03",68.019,70.4319,67.749,69.6389,950100.0],["2020-11-04",68.1371,69.3436,66.3991,66.5594,1016200.0],["2020-11-05",67.1921,69.5208,67.1668,68.8289,657700.0],["2020-11-06",69.1327,69.5208,68.4408,68.8964,1097500.0],["2020-11-09",74.4901,77.7215,74.4817,76.6078,1809600.0],["2020-11-10",77.0887,78.1265,75.7304,77.4937,1337300.0],["2020-11-11",77.6625,78.2784,74.7939,75.2664,611000.0],["2020-11-12",74.2539,75.2579,73.0727,73.8827,590300.0],["2020-11-13",74.8867,77.0634,74.0177,76.6078,792100.0],["2020-11-16",78.7002,79.4258,77.5865,78.5821,682900.0],["2020-11-17",77.0803,79.2233,76.6247,79.1305,844200.0],["2020-11-18",79.8729,80.261,78.2024,78.2024,562100.0],["2020-11-19",77.6287,79.0208,76.7175,78.7677,789500.0],["2020-11-20",78.3205,78.4218,76.92,77.1056,595100.0],["2020-11-23",78.0421,79.1474,76.9622,78.9364,861200.0],["2020-11-24",80.2948,83.1465,80.1261,82.3534,1209300.0],["2020-11-25",81.5856,82.2775,80.2526,81.7375,665000.0],["2020-11-27",82.0919,82.345,80.5985,81.1132,589000.0],["2020-11-30",80.7841,80.8601,78.194,78.5652,1162900.0],["2020-12-01",78.1518,80.2357,78.1518,78.6918,1465400.0],["2020-12-02",78.2446,79.392,77.7046,79.2233,1123200.0],["2020-12-03",79.333,79.4089,78.0337,78.4555,1127400.0],["2020-12-04",79.5861,80.4551,79.0546,79.9911,1184700.0],["2020-12-07",79.3667,79.7211,78.4218,79.662,611100.0],["2020-12-08",78.6496,80.0079,78.6496,79.8392,713800.0],["2020-12-09",79.9151,80.6745,78.0506,78.6496,1173500.0],["2020-12-10",78.2925,78.2925,76.8729,77.9695,1203700.0],["2020-12-11",76.3714,76.8559,75.4108,76.5924,1309400.0],["2020-12-14",77.8845,78.1055,75.1983,75.3003,1038400.0],["2020-12-15",76.3969,77.757,75.3173,77.1279,1155800.0],["2020-12-16",77.0854,77.468,76.3799,77.1789,836600.0],["2020-12-17",77.2809,78.3095,76.6264,78.2925,994300.0],["2020-12-18",78.9216,78.9726,77.604,78.1225,1926200.0],["2020-12-21",77.7145,78.7601,75.5298,77.4,1005500.0],["2020-12-22",77.3234,77.74,76.5074,77.0174,1036500.0],["2020-12-23",77.655,79.0746,77.604,78.199,590000.0],["2020-12-24",78.403,78.403,76.6604,77.859,269300.0],["2020-12-28",78.284,79.5677,78.063,78.6156,627400.0],["2020-12-29",78.9216,78.9301,77.7315,78.131,500500.0],["2020-12-30",77.876,78.9216,77.417,78.1395,385800.0],["2020-12-31",78.3436,79.3041,77.689,79.1766,514200.0],["2021-01-04",79.4912,79.8992,77.434,78.6326,733200.0],["2021-01-05",77.0684,78.8366,77.0429,78.046,975200.0],["2021-01-06",80.0097,83.4185,78.7941,82.7045,1373800.0],["2021-01-07",83.138,84.3536,82.9085,82.951,761200.0],["2021-01-08",83.0955,83.2315,81.0978,82.3644,637800.0],["2021-01-11",82.288,83.223,81.1233,83.2145,775500.0],["2021-01-12",82.73,84.5831,82.3729,84.4556,866100.0],["2021-01-13",83.8351,84.4981,83.2315,83.5886,703500.0],["2021-01-14",84.2771,84.8892,83.3845,84.7447,832100.0],["2021-01-15",83.206,83.9286,81.3783,81.9819,751800.0],["2021-01-19",82.0924,83.2995,81.2083,82.764,900400.0],["2021-01-20",82.4325,82.4325,80.1117,80.5878,1751700.0],["2021-01-21",81.1318,81.9479,79.3637,80.0947,1676500.0],["2021-01-22",80.8428,81.0978,78.5051,80.4178,1311700.0],["2021-01-25",79.3721,81.0383,79.1426,80.1457,1248300.0],["2021-01-26",80.8683,80.8683,79.5337,79.5677,826200.0],["2021-01-27",78.182,79.7802,76.4394,76.7369,1410100.0],["2021-01-28",77.927,78.6071,77.417,77.519,1082900.0],["2021-01-29",77.0854,77.553,74.9772,75.8188,995900.0],["2021-02-01",76.7284,77.5275,76.1928,76.9834,751800.0],["2021-02-02",77.655,79.2361,77.485,78.3096,755900.0],["2021-02-03",77.9015,79.8567,77.6635,79.4997,820100.0],["2021-02-04",79.9587,82.1179,79.3382,82.0584,843400.0],["2021-02-05",82.492,83.0105,81.5654,82.594,646800.0],["2021-02-08",82.6705,83.308,82.3644,83.0105,770900.0],["2021-02-09",82.968,83.5971,81.7694,83.0955,739800.0],["2021-02-10",83.2145,83.8096,82.1689,82.2879,713700.0],["2021-02-11",82.1859,83.3845,81.5314,82.4495,575900.0],["2021-02-12",82.3134,83.4695,82.3134,83.427,669600.0],["2021-02-16",84.1241,84.9912,83.8521,84.0901,933800.0],["2021-02-17",83.7501,84.2856,82.6024,82.849,976100.0],["2021-02-18",82.3304,82.747,80.9873,81.6164,610200.0],["2021-02-19",81.6419,82.5429,81.1913,81.8714,1070800.0],["2021-02-22",81.4294,83.393,81.3953,82.9935,1172100.0],["2021-02-23",84.2516,84.3961,82.7725,82.9255,931900.0],["2021-02-24",82.7555,85.3907,82.7555,85.2377,691100.0],["2021-02-25",85.3907,86.6064,82.798,83.104,1011200.0],["2021-02-26",82.441,82.73,80.6473,80.8683,1109300.0],["2021-03-01",82.832,85.0422,82.2964,84.0306,781900.0],["2021-03-02",83.8606,84.2771,82.645,82.713,878100.0],["2021-03-03",82.0414,85.3057,82.0414,83.7756,933700.0],["2021-03-04",83.9711,84.1666,81.6079,82.9425,964200.0],["2021-03-05",84.2771,85.2292,82.3984,84.9402,938100.0],["2021-03-08",85.6628,87.6265,85.1272,86.3768,970900.0],["2021-03-09",85.4757,87.5074,84.2431,85.3567,1289600.0],["2021-03-10",85.6883,87.686,85.6883,86.1813,1237500.0],["2021-03-11",85.7961,87.4739,85.2397,87.0459,915900.0],["2021-03-12",88.1415,88.9376,87.3283,87.6365,852300.0],["2021-03-15",87.8847,89.8193,87.491,89.7251,1243700.0],["2021-03-16",89.0146,90.2644,88.6637,89.28,1094600.0],["2021-03-17",90.0932,90.9321,88.501,89.5197,1311200.0],["2021-03-18",90.6667,91.2916,88.5952,89.0746,1124700.0],["2021-03-19",88.1929,89.1002,86.8062,87.8334,5177400.0],["2021-03-22",87.0801,87.2256,85.0599,85.2397,1013100.0],["2021-03-23",84.8117,85.1627,83.3394,83.7332,1190600.0],["2021-03-24",84.4437,86.1214,84.3153,85.0428,1046600.0],["2021-03-25",85.214,88.4069,84.2553,88.1073,912600.0],["2021-03-26",88.5438,90.6838,88.1929,90.6068,1017700.0],["2021-03-29",89.4512,91.8309,88.9975,91.2317,1145200.0],["2021-03-30",91.9849,92.4129,90.3414,91.6083,1023100.0],["2021-03-31",91.0433,91.4799,89.4769,89.9734,1026300.0],["2021-04-01",89.3057,90.641,87.6793,90.4185,638100.0],["2021-04-05",91.2317,92.062,90.5298,91.4799,840400.0],["2021-04-06",91.0177,91.5141,89.8792,90.487,570600.0],["2021-04-07",91.1546,91.6853,90.5041,91.4457,588500.0],["2021-04-08",90.9749,91.4457,90.3414,91.1718,592500.0],["2021-04-09",92.062,93.4401,91.4713,93.0635,885500.0],["2021-04-12",92.5157,94.1592,92.5157,94.1249,726500.0],["2021-04-13",93.5172,93.7141,92.5328,93.0977,848300.0],["2021-04-14",93.0036,94.5015,92.7724,94.2362,840200.0],["2021-04-15",94.0821,94.0821,92.5413,92.9008,1078000.0],["2021-04-16",93.6798,93.7055,90.8122,91.5141,1496700.0],["2021-04-19",91.6083,91.7538,90.0675,90.9321,1445100.0],["2021-04-20",91.0519,93.7226,90.136,91.9079,1558000.0],["2021-04-21",91.1546,92.0877,89.922,91.3686,1018900.0],["2021-04-22",91.1717,92.1133,90.3842,91.3857,1107500.0],["2021-04-23",91.2402,94.1335,91.0605,93.7568,897400.0],["2021-04-26",93.9366,95.1863,93.2604,93.4401,537600.0],["2021-04-27",93.0207,95.3404,92.8923,95.1692,823000.0],["2021-04-28",95.6828,96.2221,95.0751,95.7342,597700.0],["2021-04-29",95.4175,98.071,95.1008,97.9341,859300.0],["2021-04-30",97.5318,97.8142,96.924,97.4119,907500.0],["2021-05-03",98.0882,98.773,96.6415,98.2594,760400.0],["2021-05-04",98.2165,99.0897,97.0866,98.713,1095500.0],["2021-05-05",99.4235,101.0071,98.0539,100.5106,802900.0],["2021-05-06",101.1697,101.7604,99.1325,101.6919,655400.0],["2021-05-07",97.5917,102.2654,97.5917,102.1028,654300.0],["2021-05-10",102.7448,104.1486,102.3424,102.8732,565900.0],["2021-05-11",102.4195,103.9688,101.1098,101.3495,564100.0],["2021-05-12",101.1013,102.9844,99.3122,99.5947,706900.0],["2021-05-13",99.3293,102.4109,99.3293,101.9144,572900.0],["2021-05-14",102.4794,103.5751,102.0942,102.8646,822500.0],["2021-05-17",102.779,103.5836,101.7261,103.2498,613700.0],["2021-05-18",102.9673,103.4381,100.4336,100.4764,1052600.0],["2021-05-19",99.0726,100.5534,98.6788,100.4422,731200.0],["2021-05-20",100.0398,101.8288,99.8515,101.1441,596600.0],["2021-05-21",101.1269,103.4552,101.1269,102.6164,756800.0],["2021-05-24",103.0358,103.5151,102.2996,103.284,474100.0],["2021-05-25",103.2413,104.8077,102.6592,102.9502,808500.0],["2021-05-26",103.8147,103.9603,102.1969,103.5323,521500.0],["2021-05-27",104.4653,105.3042,103.5836,103.9688,984300.0],["2021-05-28",104.2085,104.6879,103.0444,103.7377,801000.0],["2021-06-01",105.133,105.3727,103.7548,104.0031,680400.0],["2021-06-02",103.7463,104.1657,102.4623,103.1214,944200.0],["2021-06-03",102.8817,104.2684,102.7105,103.421,759100.0],["2021-06-04",103.2926,103.4638,102.1028,103.0529,1181800.0],["2021-06-07",103.5751,103.5836,101.5207,101.8032,769700.0],["2021-06-08",101.2896,103.0016,100.639,102.6934,841200.0],["2021-06-09",101.6919,101.9915,101.0927,101.5378,576300.0],["2021-06-10",102.8036,102.9155,100.7456,100.849,845400.0],["2021-06-11",101.3311,102.0631,100.9437,101.2536,656400.0],["2021-06-14",101.0298,101.4,99.7468,100.2893,825900.0],["2021-06-15",100.2893,102.132,99.9534,101.7617,631000.0],["2021-06-16",101.3656,105.2232,98.7221,102.4592,2131100.0],["2021-06-17",102.0028,102.7777,96.2766,96.8966,1560900.0],["2021-06-18",95.5964,95.7514,93.8571,94.0982,1913800.0],["2021-06-21",95.2778,97.5166,94.7439,97.4391,700200.0],["2021-06-22",97.2669,97.2669,95.76,96.4833,834500.0],["2021-06-23",96.9225,97.1377,96.3542,96.6555,547900.0],["2021-06-24",96.7761,98.7393,96.6211,98.438,675500.0],["2021-06-25",98.8254,100.7973,98.4121,100.117,1261400.0],["2021-06-28",99.8157,99.876,98.0849,98.6791,852800.0],["2021-06-29",99.2818,100.2376,98.4552,98.9632,538500.0],["2021-06-30",98.8254,99.7123,98.4121,99.5574,593900.0],["2021-07-01",99.9362,100.4701,99.5143,100.1601,417900.0],["2021-07-02",100.3151,100.6681,99.4024,100.5131,465300.0],["2021-07-06",100.3323,100.5131,97.8094,98.481,858300.0],["2021-07-07",98.0849,98.4982,96.6641,98.1969,636700.0],["2021-07-08",96.69,96.8966,95.2003,96.0786,841700.0],["2021-07-09",97.5597,99.8329,97.5166,99.4971,790600.0],["2021-07-12",99.0493,100.6165,98.3346,100.1429,490300.0],["2021-07-13",99.9018,100.0912,98.5929,98.8513,431400.0],["2021-07-14",99.0149,99.7124,96.9397,97.5769,871200.0],["2021-07-15",96.9225,98.946,96.4058,98.0505,894200.0],["2021-07-16",98.2485,98.3432,96.9225,97.4305,656600.0],["2021-07-19",95.5361,95.605,92.3415,92.9615,1037300.0],["2021-07-20",93.2285,97.198,92.7118,96.2681,990900.0],["2021-07-21",97.508,98.7479,96.3714,97.818,832300.0],["2021-07-22",96.8622,97.7577,94.9162,95.4328,637200.0],["2021-07-23",96.2508,96.6125,95.0367,96.0011,604200.0],["2021-07-26",95.8461,97.0602,95.8461,96.8708,457200.0],["2021-07-27",96.0183,97.7233,95.0023,96.6297,815300.0],["2021-07-28",97.2583,97.2841,95.717,96.3025,625200.0],["2021-07-29",96.9741,98.5929,96.2164,97.8266,505800.0],["2021-07-30",97.3788,97.7835,96.8105,97.1722,729700.0],["2021-08-02",97.973,99.5315,96.3369,96.3886,560600.0],["2021-08-03",96.845,97.1377,94.6751,97.0172,939200.0],["2021-08-04",96.4403,96.5178,95.6395,95.7428,534600.0],["2021-08-05",95.9925,96.6986,95.9322,96.6383,571900.0],["2021-08-06",97.5596,99.7296,97.5252,99.3421,609200.0],["2021-08-09",98.8513,99.6521,98.0935,98.989,677200.0],["2021-08-10",99.0235,99.962,98.3863,99.6004,968300.0],["2021-08-11",100.0396,101.202,99.144,100.9954,1005100.0],["2021-08-12",101.5292,101.5464,100.5304,101.1762,643400.0],["2021-08-13",101.4948,101.4948,100.0051,100.2031,412100.0],["2021-08-16",99.4885,100.3495,98.6532,100.1515,422300.0],["2021-08-17",99.3421,99.9965,98.1624,99.0751,466600.0],["2021-08-18",98.4638,100.3409,98.1968,98.5154,645700.0],["2021-08-19",97.4563,98.834,96.9913,97.8438,602500.0],["2021-08-20",97.9902,98.7738,97.4994,98.6791,462600.0],["2021-08-23",98.9718,100.6251,98.481,100.1256,480000.0],["2021-08-24",100.3581,101.2364,100.3237,100.7456,458600.0],["2021-08-25",101.0728,103.3116,100.7198,102.8208,476100.0],["2021-08-26",102.8897,103.3288,102.2611,102.2783,460000.0],["2021-08-27",102.33,104.276,102.33,104.2158,783300.0],["2021-08-30",104.5258,104.8271,101.6412,101.6584,507100.0],["2021-08-31",101.6498,102.2784,101.2709,102.0545,729000.0],["2021-09-01",101.8478,102.1922,100.0137,100.6767,724800.0],["2021-09-02",101.0556,101.5636,100.5648,101.5206,647300.0],["2021-09-03",101.4517,101.6928,100.7112,101.047,502300.0],["2021-09-07",101.1848,101.1848,99.3421,99.3937,592800.0],["2021-09-08",99.0149,100.2979,98.326,98.6877,627100.0],["2021-09-09",98.3411,100.3684,98.2545,99.2681,531700.0],["2021-09-10",99.6407,99.6407,96.9896,97.5094,802700.0],["2021-09-13",98.3844,99.7879,97.726,98.5317,1006200.0],["2021-09-14",99.1555,99.1555,94.6331,95.4128,1147100.0],["2021-09-15",96.2358,96.7643,95.3435,95.924,954600.0],["2021-09-16",96.825,97.2148,94.3818,94.9103,670200.0],["2021-09-17",93.4202,95.4388,92.9263,93.7407,1311800.0],["2021-09-20",91.7307,92.5451,90.3186,91.7221,1000600.0],["2021-09-21",92.0686,92.4931,90.4052,90.5438,709300.0],["2021-09-22",91.6615,93.1863,91.3842,92.2073,721800.0],["2021-09-23",93.4635,95.4735,93.1689,94.763,551900.0],["2021-09-24",94.5118,95.872,94.5118,94.7197,686400.0],["2021-09-27",95.0489,97.9599,95.0489,97.5094,668300.0],["2021-09-28",97.544,99.2768,95.9326,96.2532,714400.0],["2021-09-29",96.5391,96.5391,95.4475,95.5514,607200.0],["2021-09-30",95.898,96.1492,93.3508,93.4028,622000.0],["2021-10-01",93.9487,95.3435,92.3286,94.6331,1071900.0],["2021-10-04",93.0043,96.0886,93.0043,93.6108,752500.0],["2021-10-05",94.0526,96.6864,93.6281,96.1059,713600.0],["2021-10-06",95.2742,96.4611,94.0613,96.3658,536500.0],["2021-10-07",97.6827,98.5404,97.0676,97.8559,865200.0],["2021-10-08",98.6703,100.9835,98.3065,100.0219,612300.0],["2021-10-11",100.6457,101.4687,100.1518,100.3078,725800.0],["2021-10-12",100.2731,101.6247,99.8486,100.1518,925600.0],["2021-10-13",100.1518,100.4984,98.3065,100.3771,725300.0],["2021-10-14",100.9402,104.0851,100.7236,103.9985,1297300.0],["2021-10-15",104.7349,105.1421,103.7819,104.7089,1007100.0],["2021-10-18",104.527,106.7189,103.9378,104.8302,1105500.0],["2021-10-19",104.7522,105.1854,103.2188,105.1854,944000.0],["2021-10-20",107.4293,108.8675,104.9602,108.7375,1641200.0],["2021-10-21",109.4219,109.7945,108.157,108.4949,966600.0],["2021-10-22",108.8068,109.7425,108.0617,108.5729,678700.0],["2021-10-25",108.6682,109.344,106.6149,106.9008,620200.0],["2021-10-26",106.9008,107.6286,106.2597,106.7449,793500.0],["2021-10-27",106.0604,106.9441,104.8215,104.8908,710300.0],["2021-10-28",104.8908,106.3637,104.8908,106.3377,793100.0],["2021-10-29",106.1297,107.36,106.0691,106.5976,743300.0],["2021-11-01",107.3427,107.9318,106.8662,107.1954,462800.0],["2021-11-02",107.1954,108.2004,106.7362,107.308,825400.0],["2021-11-03",107.0568,108.3996,106.5369,108.0791,641500.0],["2021-11-04",107.7932,107.7932,104.7869,106.1991,716000.0],["2021-11-05",106.9874,108.0964,106.5456,107.0568,711700.0],["2021-11-08",107.2733,108.0357,106.2424,106.8575,758600.0],["2021-11-09",106.381,106.4416,105.0641,105.6013,633100.0],["2021-11-10",105.7139,107.6199,104.8388,106.9528,601500.0],["2021-11-11",107.7412,108.7722,106.381,107.9318,532400.0],["2021-11-12",108.1224,108.6509,107.3427,108.5556,473300.0],["2021-11-15",108.5989,109.6212,108.1484,108.4863,575200.0],["2021-11-16",108.4169,109.0407,107.7845,107.8711,453000.0],["2021-11-17",107.5159,107.5159,105.9045,106.4763,445100.0],["2021-11-18",106.8402,107.2474,105.1161,105.1767,493100.0],["2021-11-19",103.9465,104.8908,102.3697,104.4923,572300.0],["2021-11-22",105.9911,107.5766,105.0035,106.7275,728400.0],["2021-11-23",106.9961,108.1224,106.6669,107.9838,435600.0],["2021-11-24",107.7412,108.287,107.3686,107.7239,378000.0],["2021-11-26",103.5913,103.9378,101.9192,103.0022,436900.0],["2021-11-29",104.8042,104.9428,103.0715,103.9118,562000.0],["2021-11-30",102.6816,102.6903,99.6753,100.2384,1454000.0],["2021-12-01",102.1791,103.7213,98.809,98.8869,825000.0],["2021-12-02",99.6233,103.0368,99.1468,102.8202,877300.0],["2021-12-03",103.34,103.4353,99.9525,101.0702,587100.0],["2021-12-06",102.7769,103.8772,101.9279,102.6989,738600.0],["2021-12-07",103.418,104.6829,102.7769,104.1111,492800.0],["2021-12-08",104.7262,104.9168,102.6123,103.2014,627000.0],["2021-12-09",102.6437,104.2036,102.1992,103.6459,520900.0],["2021-12-10",104.3605,104.5697,102.2602,103.1404,417000.0],["2021-12-13",103.0533,103.0533,100.8833,102.0249,546000.0],["2021-12-14",102.0249,103.5762,100.6567,102.3909,743700.0],["2021-12-15",102.6088,102.7482,100.7787,102.3997,597700.0],["2021-12-16",103.6023,104.7178,102.5217,103.7069,874100.0],["2021-12-17",103.5936,103.6895,101.0314,102.1644,1435000.0],["2021-12-20",100.3691,100.4824,98.0422,99.7765,758600.0],["2021-12-21",101.0314,103.2886,101.0314,102.6524,537700.0],["2021-12-22",102.574,103.4716,102.0424,102.6437,431300.0],["2021-12-23",103.2973,104.5784,102.879,103.0184,470100.0],["2021-12-27",103.0707,105.1361,102.4694,105.0838,370900.0],["2021-12-28",105.11,105.8333,104.4825,104.6219,400200.0],["2021-12-29",104.9705,105.2843,104.2908,104.5958,288700.0],["2021-12-30",104.7701,105.5806,103.8812,104.0642,236700.0],["2021-12-31",103.6459,104.5696,103.3844,104.2385,369600.0],["2022-01-03",105.1797,105.659,104.2646,105.1884,646100.0],["2022-01-04",106.4869,110.1472,106.4869,109.1798,884700.0],["2022-01-05",110.6788,111.2278,108.2212,108.4391,798800.0],["2022-01-06",110.3912,111.2278,108.2735,109.7899,585400.0],["2022-01-07",109.7463,113.485,109.694,112.9969,1146300.0],["2022-01-10",113.2932,113.5111,111.1842,112.6396,963200.0],["2022-01-11",113.6157,115.2105,112.1342,114.6963,1020700.0],["2022-01-12",114.9404,116.0297,114.2606,115.6898,1034800.0],["2022-01-13",115.9164,117.7814,115.8293,116.1081,943200.0],["2022-01-14",114.949,116.5352,113.8858,116.448,1095200.0],["2022-01-18",115.8728,116.204,114.1386,115.2454,1016200.0],["2022-01-19",115.6288,115.6288,109.572,109.6678,1523200.0],["2022-01-20",109.3977,111.3673,103.8899,104.5958,2220600.0],["2022-01-21",103.6807,103.8812,98.3908,99.2884,1672800.0],["2022-01-24",97.1097,101.7286,95.8635,101.3713,1523200.0],["2022-01-25",99.8636,101.6676,97.9115,100.5695,1165300.0],["2022-01-26",101.3626,103.2102,99.1577,100.4127,1375500.0],["2022-01-27",101.7373,103.4193,99.1664,99.9944,1065400.0],["2022-01-28",99.5847,100.8833,98.2165,100.7787,640500.0],["2022-01-31",100.4214,101.9726,99.4192,101.6502,1118100.0],["2022-02-01",101.7112,103.855,100.4911,103.7156,987100.0],["2022-02-02",103.5152,105.1797,102.7221,104.866,859400.0],["2022-02-03",104.5522,105.5544,103.5762,104.2298,948000.0],["2022-02-04",104.2995,106.7571,103.8725,105.9553,869200.0],["2022-02-07",106.2342,107.4368,105.3889,106.8791,784900.0],["2022-02-08",107.4804,109.5371,107.4804,109.0927,1033700.0],["2022-02-09",109.5546,110.06,107.5676,109.8509,577500.0],["2022-02-10",109.3018,111.4631,108.5175,109.1101,974500.0],["2022-02-11",108.4478,110.426,106.7484,107.2887,1220600.0],["2022-02-14",107.6722,108.4042,104.8137,105.8943,1045200.0],["2022-02-15",107.1754,109.4326,106.9227,109.1798,777900.0],["2022-02-16",108.8835,110.7659,108.2822,110.0513,911300.0],["2022-02-17",109.328,109.328,102.879,103.2276,985700.0],["2022-02-18",102.8441,104.2908,102.3997,103.2886,1010000.0],["2022-02-22",102.8528,104.1426,101.3277,102.3212,889200.0],["2022-02-23",103.2711,103.5674,98.6261,99.0357,812100.0],["2022-02-24",95.2099,99.0357,94.2425,98.4431,1309800.0],["2022-02-25",99.4453,102.757,99.0967,102.6437,908200.0],["2022-02-28",99.4976,101.075,97.7546,99.2623,1262500.0],["2022-03-01",99.0618,99.1577,91.0703,92.639,1840400.0],["2022-03-02",93.9811,97.6588,93.4669,96.0465,1317000.0],["2022-03-03",96.4213,97.3625,94.8613,96.2382,742900.0],["2022-03-04",93.7807,94.1205,91.8983,93.6587,1406700.0],["2022-03-07",92.9092,93.2926,90.5387,90.713,1345200.0],["2022-03-08",91.907,94.2338,89.2315,91.4364,951200.0],["2022-03-09",94.687,96.1947,93.9637,94.1467,1117600.0],["2022-03-10",92.9186,93.7958,90.8748,92.7169,1003400.0],["2022-03-11",94.1204,95.4712,92.0853,92.2257,1096100.0],["2022-03-14",93.9888,97.708,93.9625,96.3834,1577000.0],["2022-03-15",96.6027,97.8483,96.1993,97.5764,994800.0],["2022-03-16",99.2167,102.0412,99.129,101.7605,1142100.0],["2022-03-17",99.3044,101.5588,98.6466,101.4711,724100.0],["2022-03-18",101.3307,101.7079,99.4009,101.0588,1612100.0],["2022-03-21",101.4886,101.9447,99.6378,100.4448,521400.0],["2022-03-22",101.1903,103.3657,101.1903,102.8219,671800.0],["2022-03-23",101.3746,102.6728,100.9097,101.3483,688800.0],["2022-03-24",101.9535,102.8131,100.9974,102.2693,672700.0],["2022-03-25",102.55,104.6376,102.1728,104.585,681100.0],["2022-03-28",104.199,104.2078,102.3131,103.6727,1065100.0],["2022-03-29",105.2604,105.9534,104.3131,105.2166,517300.0],["2022-03-30",106.2779,106.3569,104.6464,105.9183,897500.0],["2022-03-31",105.5236,106.1025,101.8482,102.1465,1119500.0],["2022-04-01",103.4008,103.7078,100.9097,101.357,735000.0],["2022-04-04",100.9886,101.9447,99.9009,101.2342,759100.0],["2022-04-05",101.1377,102.3745,100.822,101.3395,707300.0],["2022-04-06",100.7693,100.7781,99.0062,99.5325,666700.0],["2022-04-07",99.1378,100.6728,96.9536,99.8132,776900.0],["2022-04-08",100.3395,101.4798,99.6992,100.9009,487700.0],["2022-04-11",100.8132,102.1903,100.0588,100.6728,572800.0],["2022-04-12",100.6377,102.2605,99.2255,99.5588,605400.0],["2022-04-13",98.8132,99.9185,98.1817,99.8307,548900.0],["2022-04-14",100.4886,101.1904,97.208,97.2694,1030200.0],["2022-04-18",96.9536,97.8308,96.1993,96.8396,1022300.0],["2022-04-19",97.208,98.4448,96.094,97.9711,671200.0],["2022-04-20",98.9097,100.2255,98.6992,99.2693,795500.0],["2022-04-21",100.3746,100.7518,96.4975,96.787,763100.0],["2022-04-22",96.9273,97.0677,93.0064,93.1467,1215300.0],["2022-04-25",92.5853,92.8748,90.217,92.7695,1554500.0],["2022-04-26",92.7695,97.0764,91.7257,94.673,1315100.0],["2022-04-27",95.094,95.6115,93.9537,94.5239,942400.0],["2022-04-28",95.2695,95.5063,93.0327,94.1467,838700.0],["2022-04-29",93.866,94.5326,90.1994,90.3924,840400.0],["2022-05-02",91.1994,92.1993,89.7169,91.6204,775000.0],["2022-05-03",92.138,93.6993,91.6818,92.4625,615600.0],["2022-05-04",92.5502,96.0414,91.752,95.4975,706900.0],["2022-05-05",94.8045,94.8045,92.4625,93.5502,896400.0],["2022-05-06",93.4362,93.4362,90.9187,92.4099,678300.0],["2022-05-09",91.6818,92.9888,90.8046,91.8836,930900.0],["2022-05-10",92.7257,93.2081,89.4275,91.0064,833200.0],["2022-05-11",91.2959,92.8134,89.1907,89.3749,589500.0],["2022-05-12",88.8223,90.6906,87.7609,89.9714,732300.0],["2022-05-13",90.8924,92.252,90.5678,91.3573,622600.0],["2022-05-16",91.3046,92.1029,89.4275,90.6819,593600.0],["2022-05-17",92.2344,93.0502,91.4362,92.7257,601300.0],["2022-05-18",92.3572,92.8309,89.7871,90.1906,685200.0],["2022-05-19",88.5416,90.2433,88.5416,89.4714,762700.0],["2022-05-20",90.0766,90.9099,88.5503,90.7608,747200.0],["2022-05-23",92.5678,94.059,91.9011,93.1379,726500.0],["2022-05-24",92.866,93.2344,90.6819,93.1116,588300.0],["2022-05-25",93.2256,94.673,92.8221,94.3484,528500.0],["2022-05-26",94.8484,96.6466,94.8045,96.2606,560400.0],["2022-05-27",96.5063,98.8571,96.5063,98.7694,489400.0],["2022-05-31",98.4185,99.2606,96.9449,98.0238,1210700.0],["2022-06-01",98.094,98.3483,94.6467,95.401,829800.0],["2022-06-02",95.9712,98.1905,94.9186,98.1466,614300.0],["2022-06-03",97.3571,97.6027,96.4273,96.5151,494300.0],["2022-06-06",97.4361,98.7168,96.6466,96.708,353000.0],["2022-06-07",96.4887,98.2606,95.673,98.094,776000.0],["2022-06-08",97.2343,97.5764,95.6729,95.8835,532000.0],["2022-06-09",95.8393,96.5015,93.8707,93.8883,470600.0],["2022-06-10",92.5287,92.7053,89.4036,89.5448,837800.0],["2022-06-13",87.479,88.3,86.402,86.8963,950400.0],["2022-06-14",87.5938,88.2382,81.7142,82.6323,2875600.0],["2022-06-15",83.8947,84.804,81.1403,82.3498,2608600.0],["2022-06-16",80.5841,80.9814,79.1716,80.743,1641300.0],["2022-06-17",81.0432,82.235,80.4782,80.9373,1749500.0],["2022-06-21",82.7736,83.4445,81.9878,82.9236,817800.0],["2022-06-22",82.2438,83.7711,82.0408,82.4204,939300.0],["2022-06-23",83.3297,83.3739,80.9902,82.8265,931800.0],["2022-06-24",83.727,86.04,83.5416,85.7398,1435000.0],["2022-06-27",86.2872,86.5962,84.9364,86.552,992300.0],["2022-06-28",87.1524,88.8385,86.5344,86.7463,670400.0],["2022-06-29",86.9052,88.4148,86.4638,87.17,879000.0],["2022-06-30",85.0512,86.2872,84.2832,85.1748,1044000.0],["2022-07-01",84.548,86.5432,84.1508,86.2695,767700.0],["2022-07-05",84.548,85.3337,83.4268,85.2896,804700.0],["2022-07-06",85.0336,85.5633,83.6475,84.5922,697000.0],["2022-07-07",85.5103,86.6491,85.4662,85.9076,1065000.0],["2022-07-08",86.5255,86.5608,84.9453,85.2896,703400.0],["2022-07-11",84.7864,84.9188,83.5328,83.9654,947100.0],["2022-07-12",83.9654,86.4726,83.1885,84.9806,1179400.0],["2022-07-13",84.2567,84.6363,82.9766,84.3979,766400.0],["2022-07-14",82.8971,83.6034,82.0496,83.4445,810800.0],["2022-07-15",84.6275,88.3089,84.292,87.6467,1568300.0],["2022-07-18",88.0087,89.1122,85.8634,86.3578,810400.0],["2022-07-19",87.4966,89.5625,87.426,89.3594,1174700.0],["2022-07-20",87.4437,87.4437,84.2125,85.7928,2290200.0],["2022-07-21",85.0777,86.349,84.2832,86.0841,1161200.0],["2022-07-22",86.4902,86.8522,85.1042,85.987,685400.0],["2022-07-25",86.9317,86.9317,85.5986,86.1106,632800.0],["2022-07-26",85.6692,86.0577,83.7888,84.1419,726700.0],["2022-07-27",84.5569,85.8811,84.239,85.5986,652500.0],["2022-07-28",85.7575,86.5697,84.5127,86.4902,722500.0],["2022-07-29",86.2872,88.2117,86.2872,88.0882,897600.0],["2022-08-01",87.6114,87.788,86.2077,87.1788,714400.0],["2022-08-02",87.0376,87.2406,85.8016,86.9228,789600.0],["2022-08-03",87.8321,88.4324,87.0023,88.1323,1020200.0],["2022-08-04",88.3706,89.4477,87.9116,88.1499,973300.0],["2022-08-05",87.6556,88.6355,87.3554,88.1588,454300.0],["2022-08-08",88.7238,88.9886,87.5761,87.6202,414400.0],["2022-08-09",88.044,88.044,86.6933,87.3819,529400.0],["2022-08-10",88.7856,90.3305,87.4966,90.0657,662300.0],["2022-08-11",90.6483,91.5841,90.41,90.719,548900.0],["2022-08-12",91.3369,91.9108,90.7719,91.8578,801100.0],["2022-08-15",91.4782,91.8578,90.5336,91.5665,529500.0],["2022-08-16",91.2575,92.3169,91.178,91.6194,824900.0],["2022-08-17",90.5336,91.0015,90.048,90.4806,1169000.0],["2022-08-18",90.41,90.7719,89.4653,90.666,645000.0],["2022-08-19",90.0127,90.1363,88.406,88.7768,651400.0],["2022-08-22",87.6909,87.6909,86.5079,86.9052,755100.0],["2022-08-23",86.6668,87.6202,86.5609,86.6403,484000.0],["2022-08-24",86.6403,87.1259,86.0223,86.6491,578200.0],["2022-08-25",87.2053,87.9292,86.6756,87.3995,539100.0],["2022-08-26",88.0175,88.0175,84.1861,84.2214,763400.0],["2022-08-29",83.6211,84.6451,83.0207,84.1419,785100.0],["2022-08-30",84.4597,84.7687,83.4621,84.2743,991300.0],["2022-08-31",85.1042,85.2455,83.8329,83.9477,1616000.0],["2022-09-01",83.4533,84.1684,82.1556,83.6122,853500.0],["2022-09-02",84.5304,85.0247,81.9613,82.4381,825800.0],["2022-09-06",82.7118,83.1355,81.6524,82.9148,935000.0],["2022-09-07",83.109,85.422,82.9943,85.2013,1068400.0],["2022-09-08",84.6141,88.0485,84.1514,87.9862,1284400.0],["2022-09-09",88.351,89.1518,88.1108,88.173,1316100.0],["2022-09-12",88.9115,89.6322,86.874,87.6303,1922600.0],["2022-09-13",86.2779,86.5003,84.3561,84.4806,1293500.0],["2022-09-14",84.6408,85.3081,83.2795,84.2315,899800.0],["2022-09-15",84.5429,85.8508,84.276,84.9344,996800.0],["2022-09-16",84.712,85.1034,81.9627,82.8613,2036900.0],["2022-09-19",82.1406,85.0145,82.025,84.8899,915500.0],["2022-09-20",84.2226,84.2226,82.5944,83.2706,656800.0],["2022-09-21",83.7154,84.1247,81.1174,81.1263,687200.0],["2022-09-22",81.6424,81.6424,79.3468,79.6227,860600.0],["2022-09-23",79.0888,79.4002,77.514,78.7151,944400.0],["2022-09-26",78.1902,78.5906,76.6865,77.2293,1467500.0],["2022-09-27",77.6207,77.9321,74.8003,76.1438,1113800.0],["2022-09-28",76.4196,78.2347,76.1438,77.7898,1112200.0],["2022-09-29",76.7132,77.1937,75.7345,76.7577,825100.0],["2022-09-30",77.1403,78.1902,75.948,76.126,996100.0],["2022-10-03",77.1492,78.8308,75.9747,78.4927,1094600.0],["2022-10-04",78.8753,80.9839,78.8753,80.9573,1067200.0],["2022-10-05",79.8896,80.8594,79.7294,80.4412,712700.0],["2022-10-06",80.1387,80.4412,78.8575,78.8842,701100.0],["2022-10-07",78.2436,78.2436,75.6633,76.473,917400.0],["2022-10-10",77.2826,77.4606,75.7434,75.9213,594300.0],["2022-10-11",75.5743,76.1616,74.5156,74.8092,716200.0],["2022-10-12",74.5601,75.7523,73.9995,74.5067,825500.0],["2022-10-13",72.9941,78.1457,72.8606,77.6118,998500.0],["2022-10-14",78.0745,78.9642,74.649,74.7914,1578600.0],["2022-10-17",76.731,78.2347,76.6954,77.336,1267000.0],["2022-10-18",78.9553,79.4892,76.0637,77.9499,1982600.0],["2022-10-19",69.5241,75.7256,68.9547,70.8142,4172200.0],["2022-10-20",69.8177,71.3036,68.6077,68.6967,2068500.0],["2022-10-21",68.323,71.0278,67.7535,70.8854,1592300.0],["2022-10-24",71.179,72.0243,70.8232,71.1613,975800.0],["2022-10-25",70.7342,73.261,70.6363,72.9763,945100.0],["2022-10-26",73.2788,73.875,72.2912,73.1009,1244100.0],["2022-10-27",73.7771,74.8181,73.5457,73.6258,1002100.0],["2022-10-28",73.608,75.4498,73.519,75.343,761600.0],["2022-10-31",74.649,75.5477,74.0974,75.0494,1104500.0],["2022-11-01",75.5743,75.7523,74.8714,75.3786,1015100.0],["2022-11-02",75.4142,77.8076,74.9782,75.0761,1166300.0],["2022-11-03",73.7148,73.8928,72.7183,72.9674,923300.0],["2022-11-04",73.5369,75.2007,73.5369,75.1562,652000.0],["2022-11-07",75.7167,75.9214,74.6223,75.8413,662700.0],["2022-11-08",75.7345,76.8556,75.2718,76.4374,621900.0],["2022-11-09",75.8947,76.642,74.5511,74.738,437200.0],["2022-11-10",77.1047,80.6459,77.1047,80.4323,940900.0],["2022-11-11",80.7615,84.5696,80.4234,83.662,1466900.0],["2022-11-14",83.1193,83.3862,80.6102,80.6191,876500.0],["2022-11-15",81.8025,82.63,80.1743,81.847,880500.0],["2022-11-16",81.4466,81.6335,80.5124,80.9662,590900.0],["2022-11-17",79.7027,80.895,78.8575,80.8683,978900.0],["2022-11-18",82.105,82.2207,80.8416,82.1406,829100.0],["2022-11-21",81.8559,82.6567,81.4021,82.5766,658600.0],["2022-11-22",82.8969,83.7777,82.8969,83.404,584800.0],["2022-11-23",83.3684,83.9468,83.1905,83.4841,544300.0],["2022-11-25",83.9646,84.098,83.3507,83.9557,231100.0],["2022-11-28",82.977,83.4485,81.0818,81.1441,770200.0],["2022-11-29",81.2331,81.6512,80.4234,81.6424,621300.0],["2022-11-30",81.4733,83.0481,78.7863,82.8435,1713900.0],["2022-12-01",83.7866,83.7866,82.0338,83.3062,1645400.0],["2022-12-02",82.452,82.977,80.5213,81.5534,826500.0],["2022-12-05",81.3665,81.6424,78.8486,79.5693,771700.0],["2022-12-06",79.4269,79.8896,78.0567,78.8041,958000.0],["2022-12-07",78.3414,79.1956,77.9144,78.0478,1459900.0],["2022-12-08",78.9542,79.4388,77.7786,78.1824,960500.0],["2022-12-09",78.0299,78.9721,77.5542,78.8465,850100.0],["2022-12-12",78.9722,80.6683,78.5952,80.3452,824400.0],["2022-12-13",82.7592,83.7553,80.758,81.3593,1142500.0],["2022-12-14",81.0093,81.8349,79.044,79.1875,739500.0],["2022-12-15",77.8145,78.4158,77.2491,77.7786,964700.0],["2022-12-16",77.1055,78.4427,77.0427,78.0299,2123000.0],["2022-12-19",78.1016,79.2503,77.6529,78.2811,823500.0],["2022-12-20",78.2811,79.0978,76.953,78.1734,756300.0],["2022-12-21",79.2593,80.067,79.0798,79.8247,657000.0],["2022-12-22",79.1875,79.385,76.8991,78.4158,671500.0],["2022-12-23",78.3709,79.0709,77.976,78.9991,380900.0],["2022-12-27",79.0978,79.5196,78.3081,78.8824,395800.0],["2022-12-28",78.8645,79.1157,77.976,78.1286,392300.0],["2022-12-29",78.685,80.5247,77.985,80.3003,496400.0],["2022-12-30",79.5465,79.8696,78.6401,79.4119,488200.0],["2023-01-03",80.408,81.2336,79.7798,80.5695,719400.0],["2023-01-04",80.8926,83.1182,80.8477,82.2746,1202400.0],["2023-01-05",81.9605,82.5438,81.3951,82.122,707200.0],["2023-01-06",83.0464,85.2271,81.7721,84.9579,1116900.0],["2023-01-09",85.4335,86.3758,84.4374,84.5451,1043700.0],["2023-01-10",84.2399,85.4514,83.6207,85.1104,585400.0],["2023-01-11",85.1733,86.6091,85.1104,86.4027,606300.0],["2023-01-12",86.7527,88.5565,86.2771,87.345,1313300.0],["2023-01-13",86.5463,88.8616,86.1066,88.1257,757700.0],["2023-01-17",88.0898,89.5437,87.4976,89.2026,1451700.0],["2023-01-18",89.1578,89.9654,88.5924,88.8167,1636800.0],["2023-01-19",85.4784,85.5322,79.4208,81.1798,3491100.0],["2023-01-20",81.5477,83.8271,80.8477,83.7823,2392300.0],["2023-01-23",83.6656,85.4963,83.3695,84.8502,1121000.0],["2023-01-24",84.8412,85.8015,84.1054,85.0476,858100.0],["2023-01-25",84.0605,84.8951,83.3964,84.6707,1838400.0],["2023-01-26",85.2451,87.0578,84.6976,86.995,1387000.0],["2023-01-27",86.7258,88.0629,86.5553,87.2283,1035400.0],["2023-01-30",86.3219,87.0309,85.4155,85.595,925400.0],["2023-01-31",85.5502,87.0578,84.7964,87.0219,1193200.0],["2023-02-01",86.4296,87.8655,85.5681,86.8245,1675800.0],["2023-02-02",87.9373,89.086,86.6629,88.027,1059600.0],["2023-02-03",87.0758,88.8616,86.4745,88.0988,1033800.0],["2023-02-06",87.0309,87.8027,86.9142,87.4617,754300.0],["2023-02-07",86.9322,89.4988,86.7437,89.2026,878400.0],["2023-02-08",88.036,89.6244,87.7757,88.0719,1036900.0],["2023-02-09",88.9065,89.1578,87.4706,87.5873,905800.0],["2023-02-10",86.8514,87.8027,86.3937,87.7847,777900.0],["2023-02-13",87.704,88.9693,87.2283,88.8885,988700.0],["2023-02-14",88.6193,88.6193,86.9142,87.345,924800.0],["2023-02-15",86.3848,87.2732,86.3578,87.0937,633400.0],["2023-02-16",85.9989,86.5822,85.4604,85.9002,673600.0],["2023-02-17",85.5502,86.7886,85.1912,86.7886,624300.0],["2023-02-21",85.4335,86.0796,83.89,84.4015,780700.0],["2023-02-22",84.7246,84.9938,83.6118,84.3297,811400.0],["2023-02-23",84.6348,85.2091,82.9656,83.872,717500.0],["2023-02-24",83.1541,84.1143,82.849,83.8361,688800.0],["2023-02-27",84.8502,85.0835,84.0605,84.581,1041500.0],["2023-02-28",84.6528,85.963,84.213,85.4963,1282400.0],["2023-03-01",84.4733,85.3079,84.2759,84.7335,785700.0],["2023-03-02",83.9079,83.9348,82.5169,83.4143,814600.0],["2023-03-03",83.89,85.3168,83.3066,85.2361,800000.0],["2023-03-06",85.3079,85.7656,84.8233,85.5322,933200.0],["2023-03-07",85.6309,85.9899,81.9695,83.1182,1808800.0],["2023-03-08",82.84,83.6297,82.5797,83.3156,954700.0],["2023-03-09",83.0532,83.5689,78.0501,78.6292,2004000.0],["2023-03-10",76.8197,79.1449,73.7708,76.8288,2627100.0],["2023-03-13",75.1098,76.8288,73.7708,74.377,2541000.0],["2023-03-14",77.0369,78.2039,75.5441,78.0501,2909100.0],["2023-03-15",75.716,76.9735,75.0284,76.5483,1916800.0],["2023-03-16",76.3131,78.2854,74.947,77.4621,1125100.0],["2023-03-17",76.684,76.684,73.5808,73.9427,3615100.0],["2023-03-20",75.4445,77.064,75.0193,76.2588,1247800.0],["2023-03-21",78.3306,79.4615,78.3306,78.9368,921300.0],["2023-03-22",78.9096,78.9096,75.6798,75.7974,1135100.0],["2023-03-23",75.716,76.9011,75.0193,75.2907,977800.0],["2023-03-24",73.6442,75.4989,72.9385,75.4808,1102900.0],["2023-03-27",77.3626,77.6249,75.915,76.8107,875900.0],["2023-03-28",76.8197,77.5978,76.4307,76.865,537400.0],["2023-03-29",77.8783,78.8101,77.6973,78.7649,742400.0],["2023-03-30",79.7329,80.0858,77.4078,78.4844,1034700.0],["2023-03-31",79.2353,79.8505,78.2763,79.7329,1048700.0],["2023-04-03",79.5158,80.3753,78.5658,79.362,1107100.0],["2023-04-04",79.2534,79.6786,78.1768,78.7106,911800.0],["2023-04-05",78.0592,79.5248,77.8059,79.1991,743000.0],["2023-04-06",79.371,79.6696,78.1316,78.4663,1989800.0],["2023-04-10",79.1629,80.0315,78.593,79.3801,1003400.0],["2023-04-11",79.8686,81.9042,79.3439,81.3705,1003600.0],["2023-04-12",81.8228,81.9585,79.751,80.4386,942800.0],["2023-04-13",80.52,80.9724,79.8867,80.7191,765100.0],["2023-04-14",81.4971,81.6962,79.0996,79.5429,1158400.0],["2023-04-17",76.4488,77.7425,73.2823,77.5526,2786600.0],["2023-04-18",78.0954,78.0954,76.3312,77.7968,1781600.0],["2023-04-19",77.3807,78.9458,77.2359,78.7015,752300.0],["2023-04-20",77.9054,78.5839,77.3354,77.6792,948300.0],["2023-04-21",77.3807,77.3807,76.295,77.1726,950900.0],["2023-04-24",77.4711,78.2492,77.3264,77.9235,924900.0],["2023-04-25",75.9964,76.6026,69.6091,70.7129,3211700.0],["2023-04-26",69.8624,71.12,68.7315,69.1929,1653300.0],["2023-04-27",69.8082,70.2062,68.822,69.6905,1529800.0],["2023-04-28",69.3286,70.7762,68.9306,70.7129,1477500.0],["2023-05-01",70.8214,71.0838,69.6634,69.6905,1605900.0],["2023-05-02",69.2653,69.2653,66.515,67.5011,1704800.0],["2023-05-03",67.4287,68.2159,66.0445,66.2255,1202600.0],["2023-05-04",65.3298,65.7822,63.9003,64.7779,1952300.0],["2023-05-05",66.135,66.6055,65.5108,66.0717,1685800.0],["2023-05-08",66.5783,67.0578,65.7188,66.0626,941300.0],["2023-05-09",65.3931,65.6193,64.787,65.2665,925400.0],["2023-05-10",66.0355,66.2164,64.3165,64.606,937100.0],["2023-05-11",63.8823,64.5517,63.4661,63.8008,1619200.0],["2023-05-12",64.4251,64.5155,62.9142,63.267,1047900.0],["2023-05-15",63.4661,64.6784,63.3304,64.0903,890200.0],["2023-05-16",63.6108,63.9546,62.9685,63.0137,1005400.0],["2023-05-17",63.8008,65.4746,63.5294,65.2393,1809800.0],["2023-05-18",64.9408,66.0445,64.4794,65.945,871000.0],["2023-05-19",66.2526,66.5421,65.0674,65.3207,940600.0],["2023-05-22",65.5379,66.4336,65.1851,66.0717,888000.0],["2023-05-23",65.7912,66.9492,65.6284,65.9993,1054300.0],["2023-05-24",65.6374,65.6736,64.3708,64.5517,768700.0],["2023-05-25",64.1808,65.0765,64.0541,64.9408,933900.0],["2023-05-26",64.7689,65.8817,64.6151,65.7007,710700.0],["2023-05-30",65.8545,66.5693,64.995,66.2074,819200.0],["2023-05-31",65.4203,65.5831,64.3346,65.0674,1987900.0],["2023-06-01",65.0403,66.3521,64.9046,66.0807,1039700.0],["2023-06-02",67.3745,68.6411,66.9854,68.0168,1513000.0],["2023-06-05",67.9444,68.2068,66.4607,67.2659,891200.0],["2023-06-06",67.1845,69.1387,67.1302,68.3606,1103800.0],["2023-06-07",68.4692,68.8582,67.6006,68.5596,1467400.0],["2023-06-08",68.3769,68.4409,67.0611,68.0388,1387800.0],["2023-06-09",68.0022,68.5688,67.6367,68.3769,1126100.0],["2023-06-12",68.4135,68.9617,66.7504,67.2438,1650300.0],["2023-06-13",67.5728,69.0896,67.253,68.3038,1193300.0],["2023-06-14",68.4226,69.1536,67.6002,67.8469,1278300.0],["2023-06-15",67.6093,69.1901,67.1707,69.117,830100.0],["2023-06-16",69.4186,69.4277,67.7464,68.2672,1992200.0],["2023-06-20",67.7647,67.9657,66.659,67.0793,1295900.0],["2023-06-21",66.7595,67.4174,66.2021,66.659,1527400.0],["2023-06-22",66.7687,66.7687,64.996,65.5625,3791300.0],["2023-06-23",65.1787,65.7909,64.6944,65.133,1402000.0],["2023-06-26",65.0508,66.3026,65.0416,65.5899,1174100.0],["2023-06-27",65.4346,66.2113,65.1147,66.1107,1649600.0],["2023-06-28",65.9828,66.0559,65.2427,65.8092,987900.0],["2023-06-29",66.1564,67.2347,66.0651,67.0245,1234200.0],["2023-06-30",67.5819,68.0479,67.0337,67.7464,1138700.0],["2023-07-03",68.1759,69.6744,68.1119,68.8612,918600.0],["2023-07-05",68.2672,68.9526,67.6824,67.8012,1108200.0],["2023-07-06",66.8509,67.0245,66.0285,66.924,978000.0],["2023-07-07",66.8418,68.5414,66.8418,67.9109,1343100.0],["2023-07-10",66.6316,68.386,66.5219,67.3717,1293800.0],["2023-07-11",68.0388,68.5322,67.9383,68.3403,989300.0],["2023-07-12",69.0074,69.6287,68.0388,68.1941,1372500.0],["2023-07-13",68.4409,69.7201,68.2215,69.6105,1685100.0],["2023-07-14",69.7932,70.0856,64.4934,65.0508,2824300.0],["2023-07-17",64.9411,65.8549,64.0731,64.3929,2605000.0],["2023-07-18",64.932,66.6864,64.6853,65.5168,3578300.0],["2023-07-19",70.0034,75.3306,68.9069,74.2707,6832700.0],["2023-07-20",73.9691,74.2889,70.2592,72.7173,2987700.0],["2023-07-21",72.964,73.1924,71.5659,71.9588,1607500.0],["2023-07-24",71.8035,73.4391,71.7944,72.7173,1065100.0],["2023-07-25",72.9914,73.0553,71.1913,71.5933,1284500.0],["2023-07-26",72.0411,73.3112,71.7944,72.964,680700.0],["2023-07-27",73.101,73.6859,72.1507,72.3426,754200.0],["2023-07-28",73.4574,73.494,72.5528,73.1559,982600.0],["2023-07-31",73.4391,73.96,72.8086,73.2107,2268000.0],["2023-08-01",72.6076,73.4483,72.1873,73.3021,1038400.0],["2023-08-02",72.571,73.3203,71.8218,73.2198,835300.0],["2023-08-03",72.9274,74.4717,72.5254,73.8412,902100.0],["2023-08-04",73.7224,74.5448,73.229,73.3295,662300.0],["2023-08-07",73.7498,74.5448,73.6036,73.8777,506100.0],["2023-08-08",71.374,72.8452,70.9628,72.7264,791700.0],["2023-08-09",72.7447,73.1833,72.0868,72.1873,642700.0],["2023-08-10",72.8726,73.5762,72.5436,72.9,764200.0],["2023-08-11",72.4979,73.3569,72.37,73.0188,672800.0],["2023-08-14",72.5985,72.5985,71.4197,71.9314,722700.0],["2023-08-15",71.2004,71.2004,70.1313,70.3141,685300.0],["2023-08-16",69.848,70.6339,69.6562,69.9211,1079200.0],["2023-08-17",70.2227,70.972,69.7749,70.3141,813300.0],["2023-08-18",69.4734,70.5791,69.4551,70.1222,953000.0],["2023-08-21",70.1222,70.4237,68.6784,69.6196,1038700.0],["2023-08-22",69.5922,69.912,67.7738,67.856,1016400.0],["2023-08-23",67.8926,69.2084,67.7372,68.8794,976300.0],["2023-08-24",69.0074,70.0765,68.4226,68.8794,691400.0],["2023-08-25",69.2175,69.6653,68.0297,68.2307,931100.0],["2023-08-28",68.6602,69.8481,68.5231,69.0165,730900.0],["2023-08-29",69.0165,69.6836,68.6967,69.4917,794200.0],["2023-08-30",69.6013,70.1222,69.3272,69.5465,848600.0],["2023-08-31",69.6379,69.9211,69.0074,69.51,2053900.0],["2023-09-01",70.177,70.7435,69.8572,70.6247,1211600.0],["2023-09-05",70.3323,71.1182,69.7201,69.8389,1066400.0],["2023-09-06",69.4917,70.3963,69.117,69.7475,850900.0],["2023-09-07",69.3784,70.1074,68.8155,69.7198,1198200.0],["2023-09-08",69.7844,70.5319,69.037,70.495,913800.0],["2023-09-11",70.8826,72.11,70.8826,71.1318,1173800.0],["2023-09-12",71.0949,71.8608,64.4228,66.3054,3676000.0],["2023-09-13",67.0344,67.0806,65.5763,66.3607,1316200.0],["2023-09-14",66.776,67.9849,66.776,67.7911,1302000.0],["2023-09-15",67.7819,68.0126,66.896,67.1082,1747100.0],["2023-09-18",66.8222,66.8222,65.7609,66.2223,720300.0],["2023-09-19",66.0747,66.5453,64.958,65.0134,949400.0],["2023-09-20",65.4471,65.5394,64.4413,64.4782,712700.0],["2023-09-21",64.1829,64.5335,63.703,64.1736,1161700.0],["2023-09-22",64.2475,64.4597,63.4169,64.0721,1338700.0],["2023-09-25",63.8506,64.0444,63.4631,63.8783,752300.0],["2023-09-26",63.2416,64.1736,63.0847,63.6384,1160400.0],["2023-09-27",63.9614,63.9614,62.5956,63.1677,907900.0],["2023-09-28",63.3246,64.2013,63.1954,63.8691,1204400.0],["2023-09-29",64.2844,64.9765,63.9522,64.1183,961400.0],["2023-10-02",63.7953,63.7953,62.3372,62.6048,1320400.0],["2023-10-03",62.2911,62.7802,61.2575,61.6635,1807500.0],["2023-10-04",61.8573,62.1434,60.4454,61.359,1348300.0],["2023-10-05",61.0729,61.6635,60.5008,61.5251,1524600.0],["2023-10-06",61.1929,62.8263,60.8515,62.2542,1332000.0],["2023-10-09",61.1099,62.0419,61.0453,61.9865,1110100.0],["2023-10-10",63.0939,63.5369,62.3926,62.5033,1335200.0],["2023-10-11",62.4664,63.3154,62.4664,63.0755,1019400.0],["2023-10-12",63.0755,63.3154,61.3313,61.9219,1189000.0],["2023-10-13",62.2634,62.734,61.7835,62.2172,1080700.0],["2023-10-16",62.8448,63.7399,62.3833,63.5369,1149900.0],["2023-10-17",62.937,65.3733,62.7248,65.1611,2696400.0],["2023-10-18",63.8137,64.6904,59.3565,60.8515,4735100.0],["2023-10-19",60.8053,62.2818,60.104,60.4454,3027600.0],["2023-10-20",60.7223,61.036,59.3011,59.3195,1895400.0],["2023-10-23",58.9043,60.2424,58.692,59.2273,1398000.0],["2023-10-24",59.2088,59.7994,58.4798,58.6459,1733700.0],["2023-10-25",58.3967,58.6459,57.6215,58.1937,3172300.0],["2023-10-26",58.9689,60.4546,58.6551,59.9378,3511000.0],["2023-10-27",60.1962,60.4731,58.5351,58.6366,1321100.0],["2023-10-30",59.218,60.5192,59.1811,60.0947,1486100.0],["2023-10-31",60.0947,61.0729,59.9471,60.8238,1318400.0],["2023-11-01",60.916,62.1526,60.6761,61.7189,2070100.0],["2023-11-02",62.328,64.7643,62.2541,64.6904,1779000.0],["2023-11-03",65.6594,66.8868,65.5948,65.844,1689000.0],["2023-11-06",65.7148,65.8624,64.1183,64.8934,1674200.0],["2023-11-07",64.755,65.0134,64.0444,64.1552,949400.0],["2023-11-08",64.1367,64.2936,63.6661,63.9983,643700.0],["2023-11-09",64.4966,65.0596,63.9799,64.0444,1305900.0],["2023-11-10",64.3582,65.2534,63.6476,65.2441,1382500.0],["2023-11-13",64.8658,65.6133,64.5797,65.5025,1703600.0],["2023-11-14",66.7022,68.9354,66.7022,68.1418,1587400.0],["2023-11-15",68.151,69.4153,68.151,69.1015,1000700.0],["2023-11-16",69.2215,69.646,68.271,68.8801,1358300.0],["2023-11-17",69.4153,69.6922,68.9724,69.563,992700.0],["2023-11-20",69.037,70.2182,68.8708,69.9967,959300.0],["2023-11-21",69.8029,70.0798,69.4522,69.7291,877900.0],["2023-11-22",70.292,70.3751,69.6091,70.2735,789500.0],["2023-11-24",69.7198,70.7534,69.7198,70.4673,468400.0],["2023-11-27",70.3289,70.4581,69.849,70.3474,801700.0],["2023-11-28",70.412,70.9103,69.8583,70.7811,863200.0],["2023-11-29",71.3071,72.6637,71.3071,72.2392,1202100.0],["2023-11-30",72.6637,73.6603,72.2207,73.1343,2133800.0],["2023-12-01",72.9498,74.4909,72.6175,74.0848,1571400.0],["2023-12-04",73.4019,74.7862,73.3835,74.537,1288800.0],["2023-12-05",74.1771,74.8323,73.4758,74.5278,1152500.0],["2023-12-06",74.8323,77.1671,74.3063,74.4447,2491200.0],["2023-12-07",74.4261,74.808,73.7741,74.3888,1579300.0],["2023-12-08",74.6403,75.2365,74.2584,74.8825,1280900.0],["2023-12-11",74.985,75.6184,74.5565,75.2924,922400.0],["2023-12-12",75.2551,75.3669,74.7056,74.9477,1100600.0],["2023-12-13",74.9384,77.2113,74.5286,77.174,1193700.0],["2023-12-14",78.5153,80.9652,78.5153,80.043,2129100.0],["2023-12-15",79.5772,80.1082,78.832,79.5959,2341100.0],["2023-12-18",79.9312,79.9498,79.1488,79.7263,1136300.0],["2023-12-19",79.7356,80.4808,79.3537,79.9778,1302700.0],["2023-12-20",79.7729,80.0057,77.2485,77.3976,1493700.0],["2023-12-21",78.0403,78.5154,77.4069,78.0589,1087600.0],["2023-12-22",78.6365,78.7296,77.7515,78.0962,860100.0],["2023-12-26",78.2452,78.7203,77.9937,78.4781,638300.0],["2023-12-27",78.3756,78.8321,78.0776,78.7762,832200.0],["2023-12-28",79.0463,79.214,78.6458,79.1395,634300.0],["2023-12-29",79.037,79.363,78.1707,78.5992,777600.0],["2024-01-02",78.4222,79.5679,78.2173,79.0556,968100.0],["2024-01-03",77.7608,77.9844,76.6244,76.9225,1240700.0],["2024-01-04",77.0809,77.6491,76.6244,76.7176,910000.0],["2024-01-05",76.317,78.5992,76.2425,77.7515,1059900.0],["2024-01-08",77.9285,78.5247,77.3044,78.4129,1000800.0],["2024-01-09",79.1488,80.8255,78.1055,78.5526,1147400.0],["2024-01-10",78.4222,78.5712,77.2858,78.3849,1353600.0],["2024-01-11",77.7609,78.0589,76.9877,77.7236,1026000.0],["2024-01-12",78.1241,78.8507,77.0902,78.0682,1092200.0],["2024-01-16",77.8074,77.8074,76.7083,77.5652,1544600.0],["2024-01-17",76.1494,77.7981,76.1214,77.2578,1549500.0],["2024-01-18",79.1767,79.1767,74.3423,75.3669,2542500.0],["2024-01-19",75.7488,76.1214,74.659,75.5811,2306200.0],["2024-01-22",75.7768,76.3357,75.0316,75.8327,1592100.0],["2024-01-23",75.8513,76.4661,75.488,75.6836,1419900.0],["2024-01-24",76.5127,76.5127,75.0968,75.339,1150100.0],["2024-01-25",76.1773,76.6337,75.3762,76.1866,1792300.0],["2024-01-26",76.6151,77.1274,75.6464,76.0096,969000.0],["2024-01-29",75.665,75.8886,75.0782,75.7302,1101000.0],["2024-01-30",75.0502,75.5905,74.8825,75.3204,1279000.0],["2024-01-31",75.0782,75.7209,74.0163,74.1839,2670800.0],["2024-02-01",74.2957,74.5286,72.3955,73.8672,1827600.0],["2024-02-02",73.1779,75.2644,73.0289,74.8732,1340800.0],["2024-02-05",73.7834,74.0256,73.1034,73.3456,992200.0],["2024-02-06",73.2897,73.7741,72.6749,72.8426,1077100.0],["2024-02-07",73.1686,73.6996,71.5944,73.6996,1670700.0],["2024-02-08",73.5785,73.9604,72.619,73.0941,946000.0],["2024-02-09",72.8892,74.2678,72.8892,74.1839,1282800.0],["2024-02-12",73.9324,76.168,73.9324,75.7768,1502800.0],["2024-02-13",74.7615,75.1247,71.4174,72.1626,1512400.0],["2024-02-14",73.2711,73.7368,72.8798,73.625,1105700.0],["2024-02-15",73.7554,75.6091,73.5319,75.2644,1039300.0],["2024-02-16",74.7056,74.9478,74.0628,74.4727,1072300.0],["2024-02-20",73.476,74.7615,73.3549,74.156,1186100.0],["2024-02-21",74.1094,74.9384,73.5505,74.4168,998200.0],["2024-02-22",74.5192,75.311,74.0069,74.5006,740100.0],["2024-02-23",74.836,76.0842,74.1932,75.8979,1098100.0],["2024-02-26",75.5346,76.6617,75.4787,75.637,1237200.0],["2024-02-27",76.0376,76.317,75.5625,76.1773,925200.0],["2024-02-28",75.9258,76.8946,75.4507,75.8606,820200.0],["2024-02-29",76.7455,77.2206,76.1587,76.5033,1771300.0],["2024-03-01",76.3729,77.1274,75.4414,76.997,1398300.0],["2024-03-04",79.1115,80.2572,78.4036,78.7575,2636200.0],["2024-03-05",77.9378,80.0151,77.9378,79.3258,1691100.0],["2024-03-06",77.351,77.7702,74.0535,75.7116,4532500.0],["2024-03-07",76.3697,77.3945,76.1628,77.0184,2129000.0],["2024-03-08",77.2722,77.7611,76.6799,76.915,1225500.0],["2024-03-11",76.915,77.4227,76.0312,77.0466,1210100.0],["2024-03-12",77.0184,77.4603,75.8996,76.0782,907800.0],["2024-03-13",75.9936,77.4227,75.9936,76.8398,1194600.0],["2024-03-14",76.5671,76.6987,74.5552,75.4483,1604700.0],["2024-03-15",74.997,77.4133,74.997,76.5859,11972800.0],["2024-03-18",76.6987,77.1312,75.8432,77.0466,1416900.0],["2024-03-19",77.3098,77.9116,76.8962,77.3192,1322900.0],["2024-03-20",76.9902,79.0962,76.8398,79.0679,1366600.0],["2024-03-21",79.6321,81.456,79.4252,81.3244,1134900.0],["2024-03-22",81.6722,81.8415,80.3936,80.4218,1128800.0],["2024-03-25",80.4218,81.1457,80.4124,80.7132,854800.0],["2024-03-26",81.0423,81.5594,80.591,81.4372,1058700.0],["2024-03-27",82.0953,83.0637,81.6158,82.4996,1157800.0],["2024-03-28",82.7722,83.9098,82.4996,83.5996,1092600.0],["2024-04-01",83.2517,83.844,82.6218,83.1483,709700.0],["2024-04-02",83.0637,83.4961,81.7568,82.3303,1508400.0],["2024-04-03",81.9543,83.0825,81.9543,82.6688,1638100.0],["2024-04-04",83.4867,83.6372,81.3431,81.3902,1089000.0],["2024-04-05",81.3056,81.785,80.3842,81.5876,1257600.0],["2024-04-08",82.0765,83.1483,81.6816,82.744,1166400.0],["2024-04-09",83.1201,83.4303,81.9543,82.8474,762600.0],["2024-04-10",81.503,81.7192,80.0645,80.2996,830800.0],["2024-04-11",80.3278,80.5816,79.1244,79.8483,893300.0],["2024-04-12",79.5945,80.215,78.5509,78.8141,1113000.0],["2024-04-15",79.7261,80.1116,78.4663,78.7013,1550100.0],["2024-04-16",75.9184,79.2654,74.574,74.7996,3095600.0],["2024-04-17",76.4261,77.3381,75.6834,76.3697,1507500.0],["2024-04-18",76.8962,77.1688,75.9842,76.5389,1404500.0],["2024-04-19",76.8492,77.4321,76.4073,76.5765,1985300.0],["2024-04-22",77.15,79.1526,76.7646,78.5415,1791300.0],["2024-04-23",78.3064,79.9423,78.3064,79.1432,1549400.0],["2024-04-24",78.6919,79.5286,78.6449,79.256,1332900.0],["2024-04-25",78.9269,79.1244,77.7987,78.4475,1595400.0],["2024-04-26",78.2782,79.2842,78.0808,78.391,1283500.0],["2024-04-29",78.3816,79.2654,78.1842,78.5602,984800.0],["2024-04-30",78.5321,78.7859,77.4415,77.4603,963400.0],["2024-05-01",77.5543,79.1244,77.0936,78.0808,1062800.0],["2024-05-02",78.6919,79.1714,77.3193,78.5039,815000.0],["2024-05-03",79.6039,79.7731,79.0021,79.5568,927100.0],["2024-05-06",80.262,80.262,79.3688,79.9329,859300.0],["2024-05-07",80.309,80.6098,79.5757,79.5945,867600.0],["2024-05-08",79.4064,80.6569,79.1338,80.497,1047300.0],["2024-05-09",80.1868,81.6346,80.1868,81.5876,777800.0],["2024-05-10",81.7944,82.2833,81.456,81.5124,812100.0],["2024-05-13",82.0671,82.0671,80.6098,80.7509,641800.0],["2024-05-14",81.3996,81.7192,80.9859,81.1175,840200.0],["2024-05-15",81.9449,82.0671,80.8449,81.2773,1040100.0],["2024-05-16",81.1081,81.5688,80.4688,80.5064,1279900.0],["2024-05-17",80.7696,80.9107,79.6038,80.3936,1299000.0],["2024-05-20",80.5158,80.6192,79.1996,79.4064,1155000.0],["2024-05-21",79.2936,79.6603,78.9833,79.538,752000.0],["2024-05-22",79.35,79.6979,78.4756,78.8799,913100.0],["2024-05-23",78.8987,78.8987,77.5543,77.9021,1024000.0],["2024-05-24",78.203,78.6073,77.9962,78.3252,554200.0],["2024-05-28",78.2688,78.4757,76.5389,77.1688,1230500.0],["2024-05-29",76.3603,77.0466,75.6081,76.8398,1255700.0],["2024-05-30",77.4227,78.3158,76.8774,77.9398,2087700.0],["2024-05-31",78.2782,79.2372,78.0808,79.1996,2224200.0],["2024-06-03",79.5663,79.7637,77.968,78.6073,1309100.0],["2024-06-04",78.1466,78.8611,77.4321,78.4381,1605900.0],["2024-06-05",78.485,79.256,77.5919,77.8927,1409300.0],["2024-06-06",77.0936,78.2406,76.8962,77.8081,1018200.0],["2024-06-07",77.4666,78.5292,77.2484,78.0738,911000.0],["2024-06-10",77.5994,78.5766,76.8973,78.5387,991400.0],["2024-06-11",77.9599,78.5197,75.5975,75.7493,1703700.0],["2024-06-12",77.163,79.9523,76.6886,79.2882,1965100.0],["2024-06-13",78.6525,78.9561,77.6279,78.4438,1552500.0],["2024-06-14",77.7228,78.311,76.9543,77.4666,1033600.0],["2024-06-17",77.0302,77.8935,76.3281,77.8745,888300.0],["2024-06-18",78.0264,78.6525,77.5425,78.6525,1064300.0],["2024-06-20",78.0738,78.5292,77.4856,77.9505,1153100.0],["2024-06-21",78.1117,78.6051,77.495,78.5197,1878200.0],["2024-06-24",78.7949,79.829,78.5102,79.2313,803800.0],["2024-06-25",78.8328,79.0131,77.0491,77.8556,1062300.0],["2024-06-26",77.4191,78.4438,77.4191,78.3489,825500.0],["2024-06-27",78.0928,78.5956,77.0776,78.311,737000.0],["2024-06-28",78.8992,79.9998,78.4818,79.6772,1369100.0],["2024-07-01",79.7057,80.4931,79.3262,79.5349,808700.0],["2024-07-02",79.0795,80.4837,79.0795,79.9144,728600.0],["2024-07-03",80.4077,80.9106,79.6392,80.0757,653800.0],["2024-07-05",79.6298,79.8575,78.4438,78.8707,1598600.0],["2024-07-08",78.8802,79.4495,78.3015,78.6525,770000.0],["2024-07-09",78.681,79.8575,78.3584,79.6298,727900.0],["2024-07-10",79.9049,81.0434,79.7246,81.0245,743400.0],["2024-07-11",81.7076,83.0548,81.385,82.4096,1483700.0],["2024-07-12",83.0168,85.1326,82.6943,84.7056,1137800.0],["2024-07-15",85.199,85.7588,84.7721,85.7113,1076000.0],["2024-07-16",85.5311,86.8404,85.0187,86.1098,2705300.0],["2024-07-17",87.2863,87.7227,78.7759,81.7455,4875800.0],["2024-07-18",83.3394,84.1269,81.1383,81.8119,2187300.0],["2024-07-19",82.0396,82.3622,80.8157,81.1098,1461400.0],["2024-07-22",81.328,82.7322,80.7778,82.6753,1174300.0],["2024-07-23",82.533,83.3869,81.8973,82.0206,1307400.0],["2024-07-24",81.755,83.4628,81.5273,82.0206,996600.0],["2024-07-25",82.3432,84.459,82.1535,83.4722,948400.0],["2024-07-26",83.9561,85.0567,83.9561,84.848,776700.0],["2024-07-29",84.8575,85.1326,83.9371,84.0605,743000.0],["2024-07-30",84.8195,85.4457,83.7474,84.3926,960000.0],["2024-07-31",84.7151,84.9428,83.7189,84.1079,931900.0],["2024-08-01",84.1174,84.5539,82.0112,82.4381,714900.0],["2024-08-02",81.7265,82.0112,79.2787,80.5406,1366000.0],["2024-08-05",78.5671,79.1554,76.6696,78.2541,1417500.0],["2024-08-06",78.2541,80.2654,78.2541,78.8423,1248800.0],["2024-08-07",80.0757,81.3185,78.5387,78.6905,1211700.0],["2024-08-08",79.3451,79.9049,78.9656,79.2218,1151400.0],["2024-08-09",79.1554,80.1326,79.1554,79.9713,975500.0],["2024-08-12",80.0377,80.4077,78.1212,78.2825,1203500.0],["2024-08-13",78.8518,79.3641,78.2351,79.3357,1205200.0],["2024-08-14",79.5728,80.9106,79.1838,80.4647,965900.0],["2024-08-15",81.2616,82.2389,81.2616,81.8119,941600.0],["2024-08-16",81.5083,82.7986,81.5083,82.7322,909300.0],["2024-08-19",83.0738,83.4248,82.5804,82.7132,893800.0],["2024-08-20",82.4286,82.5045,81.6411,81.6696,1089500.0],["2024-08-21",81.7835,82.2389,81.2427,82.163,724100.0],["2024-08-22",82.0206,82.7417,81.9163,82.7132,665600.0],["2024-08-23",83.254,84.6677,83.1592,84.1554,717900.0],["2024-08-26",84.3831,85.1231,84.051,84.2977,1033700.0],["2024-08-27",84.459,84.791,83.8802,84.3451,1041200.0],["2024-08-28",83.9372,84.9049,83.5766,84.1079,785900.0],["2024-08-29",84.7721,85.2844,83.3394,84.9049,809500.0],["2024-08-30",85.3318,86.6791,84.7341,86.5368,1697300.0],["2024-09-03",85.7872,86.5937,84.9523,85.4077,1263700.0],["2024-09-04",85.4077,86.2142,84.6772,84.8669,1169900.0],["2024-09-05",85.3888,85.5975,84.4779,85.0662,797100.0],["2024-09-06",85.1714,86.1952,82.4925,82.9135,1209700.0],["2024-09-09",83.7363,84.8366,83.0952,83.9659,1173100.0],["2024-09-10",83.8989,84.8365,82.1193,84.6452,1415100.0],["2024-09-11",83.5162,83.765,81.928,83.4588,1497300.0],["2024-09-12",83.8224,84.3103,82.4829,83.6693,1760600.0],["2024-09-13",84.1477,85.0949,84.1477,84.4251,942900.0],["2024-09-16",85.2671,85.9368,84.406,85.8699,986000.0],["2024-09-17",85.5446,87.1519,85.5446,86.731,823600.0],["2024-09-18",87.0275,87.9843,86.2334,86.4056,876500.0],["2024-09-19",87.5538,88.6541,86.1665,88.6158,783600.0],["2024-09-20",88.6158,88.8071,87.726,87.9269,2671900.0],["2024-09-23",88.6062,88.7784,87.4007,87.5538,964300.0],["2024-09-24",87.5538,88.1087,87.0563,87.4581,839100.0],["2024-09-25",87.7069,87.7738,86.5396,86.8649,1090100.0],["2024-09-26",86.5492,86.8553,84.1477,86.0421,1553000.0],["2024-09-27",86.5683,87.305,85.9368,86.176,1186500.0],["2024-09-30",86.0995,86.2047,85.2767,86.1377,1017200.0],["2024-10-01",86.0229,86.0325,84.119,84.8844,1127000.0],["2024-10-02",84.8844,85.4106,84.3677,84.5782,670700.0],["2024-10-03",84.3964,84.9322,83.8989,84.7409,1525300.0],["2024-10-04",86.0134,86.6161,85.6211,86.5492,929300.0],["2024-10-07",86.4726,86.9701,85.9273,86.3004,865000.0],["2024-10-08",86.3769,87.3241,85.9942,87.1232,893800.0],["2024-10-09",87.305,88.013,86.9414,87.5729,1078700.0],["2024-10-10",86.9414,87.7738,86.9127,87.1519,1162500.0],["2024-10-11",87.6495,89.4577,87.2572,88.1852,946700.0],["2024-10-14",88.1087,90.0509,87.7164,89.9935,1005100.0],["2024-10-15",90.7781,92.2707,90.1658,90.2997,1112000.0],["2024-10-16",90.5102,92.883,90.5102,92.462,1456000.0],["2024-10-17",92.5672,92.8064,91.62,92.0984,960900.0],["2024-10-18",92.0984,92.5959,91.467,92.2324,907700.0],["2024-10-21",91.6774,92.2228,91.0268,91.62,856800.0],["2024-10-22",91.046,91.9645,90.7781,91.6487,1346500.0],["2024-10-23",96.5857,99.743,95.1314,98.0782,3909100.0],["2024-10-24",99.2933,99.2933,96.7483,98.3461,2102700.0],["2024-10-25",99.0733,99.1402,95.7437,95.8585,1482300.0],["2024-10-28",96.203,97.7051,96.203,97.4754,1079700.0],["2024-10-29",97.2458,98.9297,97.2458,97.8964,1805800.0],["2024-10-30",96.6335,98.126,96.1934,97.0736,993300.0],["2024-10-31",96.6909,97.5233,95.9351,96.1742,904600.0],["2024-11-01",96.423,97.6094,95.4184,95.6097,1072100.0],["2024-11-04",95.4758,96.3369,94.7869,95.9063,761300.0],["2024-11-05",95.5715,97.4659,95.5715,96.9684,802000.0],["2024-11-06",103.0056,103.8379,100.5371,101.9627,2109500.0],["2024-11-07",100.6328,101.5991,100.0874,100.6998,1046300.0],["2024-11-08",100.7859,101.1686,99.9917,100.6328,791000.0],["2024-11-11",101.7235,103.063,101.6852,102.1349,798000.0],["2024-11-12",101.5896,102.9099,101.5896,102.3263,1306500.0],["2024-11-13",102.6324,103.771,102.1253,102.221,1191000.0],["2024-11-14",102.0679,102.575,101.0825,101.3791,1004200.0],["2024-11-15",101.5895,103.2065,101.2164,102.9482,1955100.0],["2024-11-18",102.9481,104.8043,102.7951,104.2206,1518300.0],["2024-11-19",102.7185,103.5509,102.4985,103.1778,848700.0],["2024-11-20",103.9145,103.9145,102.3071,103.2161,761500.0],["2024-11-21",104.1345,104.6895,103.1778,104.2302,761500.0],["2024-11-22",104.0867,105.1678,103.9528,104.7277,928400.0],["2024-11-25",105.2444,106.1916,104.3737,105.7515,2603300.0],["2024-11-26",105.9333,106.383,105.1009,105.962,958500.0],["2024-11-27",106.0959,106.7465,105.5123,105.8089,592500.0],["2024-11-29",106.1055,107.0336,105.8567,106.3543,621300.0],["2024-12-02",106.4882,106.6604,105.053,105.1391,987200.0],["2024-12-03",106.1438,106.536,104.5459,104.6129,1685500.0],["2024-12-04",104.2876,104.7277,103.4457,104.0676,1147300.0],["2024-12-05",104.0676,105.8185,104.0484,105.187,1112400.0],["2024-12-06",105.293,105.7168,103.7035,103.9636,1633200.0],["2024-12-09",104.8209,106.1311,104.4163,104.6186,1594300.0],["2024-12-10",104.7535,104.9943,103.1544,104.1851,1132900.0],["2024-12-11",105.1292,105.4086,100.64,101.2951,2428900.0],["2024-12-12",101.8924,102.5378,100.9001,101.5263,1567300.0],["2024-12-13",101.1506,101.6708,100.2932,101.1313,1990700.0],["2024-12-16",101.4107,102.008,100.457,101.6901,1455000.0],["2024-12-17",101.43,102.1525,100.5726,100.8712,1112800.0],["2024-12-18",100.4859,101.1313,96.3339,96.4688,1267800.0],["2024-12-19",97.3743,98.5111,96.5844,96.8252,1473000.0],["2024-12-20",96.2472,98.9638,95.7174,98.723,3497300.0],["2024-12-23",98.0197,98.9349,97.5381,98.8289,673300.0],["2024-12-24",99.1276,100.1198,98.5496,99.8116,323400.0],["2024-12-26",99.5804,101.0254,99.2239,100.8231,619800.0],["2024-12-27",100.1102,101.1506,99.59,100.0235,641600.0],["2024-12-30",98.6074,99.5611,97.962,98.9735,952700.0],["2024-12-31",99.3588,99.5611,98.2124,98.7423,818300.0],["2025-01-02",99.7056,100.6304,98.7808,99.2143,936100.0],["2025-01-03",99.5515,99.6767,98.2317,99.4937,900100.0],["2025-01-06",100.0139,100.8809,99.1372,99.4262,969300.0],["2025-01-07",99.3106,99.879,98.0294,98.9831,858100.0],["2025-01-08",98.8097,99.1083,97.1238,98.4725,1524600.0],["2025-01-10",97.2972,97.567,95.4958,95.8137,969100.0],["2025-01-13",94.9949,96.7674,94.8118,96.6422,1092500.0],["2025-01-14",96.7481,98.2028,96.5458,97.9042,1240300.0],["2025-01-15",100.2547,102.5956,100.1295,102.2295,1627300.0],["2025-01-16",101.8346,102.7979,101.3722,102.586,890700.0],["2025-01-17",102.9328,103.4915,101.9309,102.952,913600.0],["2025-01-21",103.4915,104.0406,102.9906,103.7998,998900.0],["2025-01-22",103.3374,103.7998,102.5763,103.453,1765000.0],["2025-01-23",102.4896,107.2196,102.1332,105.5242,2482000.0],["2025-01-24",105.187,107.5953,104.0792,106.8536,1437800.0],["2025-01-27",107.1233,107.4412,106.0925,107.393,1135600.0],["2025-01-28",107.104,108.9729,106.9595,108.2889,1241600.0],["2025-01-29",108.1444,109.734,107.9807,108.472,1211600.0],["2025-01-30",109.2908,110.023,108.0866,108.6068,957100.0],["2025-01-31",108.6069,109.1463,108.0096,108.1734,1057400.0],["2025-02-03",105.948,107.6532,104.898,106.7572,1213700.0],["2025-02-04",106.632,107.7976,106.632,107.2967,979700.0],["2025-02-05",107.7976,109.4161,107.1233,109.0693,1202700.0],["2025-02-06",109.8207,109.8592,108.5779,109.628,842200.0],["2025-02-07",109.6569,110.4661,109.1463,109.3486,823000.0],["2025-02-10",109.3582,109.4064,106.8054,106.9306,947200.0],["2025-02-11",106.8343,107.0463,105.5242,106.3719,1809200.0],["2025-02-12",105.4086,106.1407,104.6186,106.0636,1211500.0],["2025-02-13",106.1503,107.4605,106.0636,107.4123,702300.0],["2025-02-14",107.5761,108.4816,106.3815,106.7091,1440500.0],["2025-02-18",107.0944,110.0326,107.0944,109.6376,1434000.0],["2025-02-19",108.6646,109.811,108.1252,109.5798,1193600.0],["2025-02-20",109.8592,110.0037,107.6531,109.3679,1945600.0],["2025-02-21",109.7629,109.9941,108.0288,108.8284,1006900.0],["2025-02-24",109.7532,110.0711,107.9614,108.6839,1064400.0],["2025-02-25",109.3197,109.5894,106.054,106.6994,1307700.0],["2025-02-26",106.6898,107.9903,105.2255,105.3893,1278100.0],["2025-02-27",105.7939,106.9403,104.8498,105.1196,1333000.0],["2025-02-28",105.7072,106.4104,104.3682,106.1792,1780700.0],["2025-03-03",106.9017,107.8169,104.6379,105.3893,1223100.0],["2025-03-04",105.1581,105.1581,99.3492,100.5437,1785200.0],["2025-03-05",100.1295,101.9309,99.484,101.507,1279200.0],["2025-03-06",100.3029,101.3722,98.6459,100.0235,1446500.0],["2025-03-07",99.6382,100.6208,97.6633,100.4955,1294500.0],["2025-03-10",98.9157,99.9368,96.6325,97.6055,1625300.0],["2025-03-11",98.145,98.7808,93.7522,93.9159,2026000.0],["2025-03-12",94.8889,95.8041,93.1838,94.6288,1221500.0],["2025-03-13",94.5036,94.9756,92.3264,92.5673,1087500.0],["2025-03-14",93.7324,95.247,92.8682,95.0334,999600.0],["2025-03-17",94.9848,96.3053,94.8683,95.8101,1088600.0],["2025-03-18",95.7324,95.9266,94.4508,95.4217,1062300.0],["2025-03-19",95.014,97.1306,94.6062,96.383,1201000.0],["2025-03-20",95.7616,96.6742,95.3538,95.9946,1219900.0],["2025-03-21",95.5286,96.4218,94.1887,95.8975,3686300.0],["2025-03-24",97.1694,98.6258,96.9364,98.4899,942600.0],["2025-03-25",98.4413,99.5676,98.4122,98.6452,979100.0],["2025-03-26",99.0627,99.9851,98.2957,98.4899,958000.0],["2025-03-27",98.0626,98.15,96.8393,97.6257,687700.0],["2025-03-28",97.7325,97.8588,94.3052,94.3246,1524400.0],["2025-03-31",93.4022,96.0431,92.2857,95.781,1792900.0],["2025-04-01",95.3344,95.9169,94.1207,95.1013,1275500.0],["2025-04-02",93.6158,96.3247,93.6158,95.8587,1246800.0],["2025-04-03",90.8196,91.4798,87.8098,87.9457,2009200.0],["2025-04-04",84.2853,85.1494,81.4114,83.5086,2982700.0],["2025-04-07",80.2366,85.9941,79.2463,83.0134,2077800.0],["2025-04-08",85.8582,86.8194,80.625,81.994,1441200.0],["2025-04-09",80.8191,91.1497,80.6055,90.5574,2084600.0],["2025-04-10",88.5768,88.6545,83.1979,85.3825,2092900.0],["2025-04-11",84.4698,86.4893,83.0523,85.7223,2003300.0],["2025-04-14",86.7029,87.6447,85.8485,87.1981,1425000.0],["2025-04-15",87.7321,88.5088,86.5961,86.6738,1536800.0],["2025-04-16",85.8485,86.8777,84.1397,84.8873,1335800.0],["2025-04-17",85.2368,86.9262,84.4116,85.732,1464200.0],["2025-04-21",85.0232,85.5864,83.227,84.2562,1287600.0],["2025-04-22",89.8584,89.8584,85.6835,86.7612,2609800.0],["2025-04-23",88.5574,91.7808,87.8874,87.9651,1605700.0],["2025-04-24",88.2952,90.004,87.4311,89.7128,1171800.0],["2025-04-25",89.2176,89.9846,88.6253,88.9263,1171100.0],["2025-04-28",89.2467,90.3439,89.1011,89.8196,1058400.0],["2025-04-29",89.3341,91.5575,89.3341,91.3148,1255600.0],["2025-04-30",89.9264,91.5187,89.072,91.2468,1219800.0],["2025-05-01",90.9264,93.043,90.7031,92.1789,1062100.0],["2025-05-02",93.4993,95.2761,93.0915,94.6839,1332200.0],["2025-05-05",94.179,95.6645,93.645,94.344,804800.0],["2025-05-06",93.4799,94.8489,93.4799,94.0722,1259800.0],["2025-05-07",94.179,95.412,94.179,95.0916,1465900.0],["2025-05-08",96.1111,98.3831,95.6354,97.4995,1299400.0],["2025-05-09",97.4413,97.9364,97.1014,97.6646,1393200.0],["2025-05-12",100.7812,102.6454,100.5288,102.5774,2025700.0],["2025-05-13",102.7231,104.626,102.1405,104.0241,1821100.0],["2025-05-14",103.7911,104.0532,102.9658,103.2959,1812400.0],["2025-05-15",103.1211,104.4319,102.7133,104.3445,917400.0],["2025-05-16",104.3445,105.5193,103.6454,104.762,1429700.0],["2025-05-19",104.1503,105.296,102.8493,104.8494,1147000.0],["2025-05-20",104.1406,104.8785,103.9561,104.1988,1136800.0],["2025-05-21",103.9464,104.0047,102.1696,102.2764,1295800.0],["2025-05-22",102.0046,104.0338,101.2667,103.3056,1997400.0],["2025-05-23",101.4317,103.0629,101.0628,102.7036,1159600.0],["2025-05-27",103.9949,105.8203,103.2862,105.7814,1419700.0],["2025-05-28",105.7814,105.8591,102.9949,103.6551,3060400.0],["2025-05-29",103.8882,104.4319,103.1017,104.1988,1409700.0],["2025-05-30",103.7134,104.16,102.1405,103.6357,3646800.0],["2025-06-02",102.8978,103.5386,102.024,103.2182,1063700.0],["2025-06-03",103.0629,104.092,101.9366,103.9367,1208500.0],["2025-06-04",103.8105,104.3251,103.0046,103.0143,1021900.0],["2025-06-05",103.0046,103.8396,102.3638,103.3736,1340400.0],["2025-06-06",104.762,105.6225,104.4883,105.515,1197900.0],["2025-06-09",105.515,106.8839,105.0358,106.3265,1422300.0],["2025-06-10",106.2385,108.3897,105.7203,107.4706,2421500.0],["2025-06-11",107.5586,107.6563,105.7203,106.0332,1929000.0],["2025-06-12",105.6421,106.8643,104.8012,106.6394,1000400.0],["2025-06-13",105.5443,106.6297,104.7034,105.3585,1318600.0],["2025-06-16",106.1701,108.8395,106.0234,108.4484,1838600.0],["2025-06-17",107.7737,108.5657,106.5808,107.1968,1817300.0],["2025-06-18",106.9621,110.6093,106.9621,108.5168,2392100.0],["2025-06-20",109.4164,110.228,108.9471,109.3675,2546200.0],["2025-06-23",116.3588,120.5732,115.1072,118.1286,15633400.0],["2025-06-24",118.6664,118.8033,115.1561,115.557,4712100.0],["2025-06-25",115.9481,121.3945,115.8992,121.0523,4307400.0],["2025-06-26",121.0523,121.4336,119.2727,120.2407,2084300.0],["2025-06-27",120.4363,121.7563,119.0673,121.6488,2358600.0],["2025-06-30",122.167,124.2693,121.4825,123.9759,2945400.0],["2025-07-01",123.3208,125.3253,122.4701,125.1493,2554300.0],["2025-07-02",125.6871,129.1876,124.5235,129.129,2046600.0],["2025-07-03",129.5592,130.0481,128.4738,128.7769,1442500.0],["2025-07-07",128.9041,129.4321,125.4035,125.648,2476000.0],["2025-07-08",125.7653,125.9609,123.0959,123.1643,1726700.0],["2025-07-09",123.7119,124.9928,122.9786,124.1813,1607900.0],["2025-07-10",124.1813,125.2764,123.487,123.8097,1655800.0],["2025-07-11",122.8612,123.3599,121.5216,123.1154,1459800.0],["2025-07-14",123.1154,123.839,121.5021,123.7608,1279100.0],["2025-07-15",123.2035,124.2204,120.71,120.8567,2047600.0],["2025-07-16",121.7954,122.7145,120.3091,122.0399,2257700.0],["2025-07-17",121.7367,124.3866,121.6487,124.2399,1128100.0],["2025-07-18",124.7875,125.384,124.2595,125.0906,1382100.0],["2025-07-21",124.9635,124.9635,122.7243,122.8026,1412300.0],["2025-07-22",125.1591,125.3253,122.6852,123.7217,1867500.0],["2025-07-23",118.3144,122.8417,116.349,121.4727,3428600.0],["2025-07-24",121.9714,126.2933,120.6612,125.9022,2289700.0],["2025-07-25",126.0978,127.3005,124.8755,127.144,1158000.0],["2025-07-28",126.9485,127.2418,125.8631,126.8996,817000.0],["2025-07-29",128.0338,129.5299,127.3494,128.7183,1315200.0],["2025-07-30",128.5423,129.8036,127.7991,128.64,805500.0],["2025-07-31",128.0631,129.0507,126.6942,127.1147,1289300.0],["2025-08-01",124.8951,125.6773,122.5972,124.2399,1409400.0],["2025-08-04",124.9733,125.6186,123.9955,124.8168,841000.0],["2025-08-05",125.6284,125.7946,122.255,123.1252,1446300.0],["2025-08-06",123.2817,123.7217,122.079,122.8808,1135600.0],["2025-08-07",124.0444,124.1324,121.6781,121.9616,1267300.0],["2025-08-08",122.7243,123.5946,121.9421,122.8612,1152300.0],["2025-08-11",123.2426,123.7804,121.9421,122.4603,1120900.0],["2025-08-12",123.2621,124.7875,123.0763,124.5528,1395800.0],["2025-08-13",124.9635,125.4915,121.7661,123.1741,1148800.0],["2025-08-14",122.8612,125.8337,122.2452,125.6382,1396900.0],["2025-08-15",126.2542,126.2542,123.1154,123.223,787500.0],["2025-08-18",122.7732,124.3768,122.7732,124.2302,637900.0],["2025-08-19",124.5528,125.8142,124.0933,124.5333,775100.0],["2025-08-20",124.5333,125.4328,122.2843,125.0417,698100.0],["2025-08-21",124.6995,124.9831,123.9759,124.4844,709900.0],["2025-08-22",124.9928,127.8187,124.9635,127.1733,1014900.0],["2025-08-25",127.1147,127.9556,126.9191,127.7111,656600.0],["2025-08-26",127.2516,129.2561,126.5085,128.9432,1270400.0],["2025-08-27",128.6401,129.6863,128.5912,128.6498,660900.0],["2025-08-28",129.1192,129.3734,127.9849,128.0827,997300.0],["2025-08-29",127.9654,128.7085,127.2418,128.3663,853000.0],["2025-09-02",126.8213,127.672,124.8951,126.8898,918900.0],["2025-09-03",126.4204,127.8089,124.4746,126.8213,832400.0],["2025-09-04",127.3982,127.9458,126.1955,126.616,1157300.0],["2025-09-05",127.1079,127.6196,123.2314,125.2189,1221400.0],["2025-09-08",125.4058,125.8879,124.3334,125.3763,1043100.0],["2025-09-09",125.3074,127.4523,124.7466,126.8029,916800.0],["2025-09-10",126.5274,127.0981,124.3629,125.0123,1516700.0],["2025-09-11",125.5436,127.8262,123.9497,127.3932,1375900.0],["2025-09-12",127.0095,128.3378,126.6652,127.3342,801900.0],["2025-09-15",127.2654,129.4299,127.0194,128.1607,1428700.0],["2025-09-16",128.2886,128.2886,126.0552,127.167,699200.0],["2025-09-17",127.7671,129.2725,126.3602,127.3736,1290200.0],["2025-09-18",127.7573,130.522,127.1276,130.0891,1402400.0],["2025-09-19",130.7975,130.7975,128.9183,129.3807,2960600.0],["2025-09-22",128.2394,129.8333,127.9147,129.6562,796600.0],["2025-09-23",129.7349,131.5452,127.7475,128.4165,911600.0],["2025-09-24",128.9576,129.607,127.0686,127.4228,1187300.0],["2025-09-25",127.7573,129.5185,127.3637,129.2626,1216200.0],["2025-09-26",130.0891,132.8243,129.5775,131.1615,1173700.0],["2025-09-29",131.8306,131.9782,130.6499,131.742,1012900.0],["2025-09-30",131.8503,133.2966,129.1839,132.4308,1433200.0],["2025-10-01",131.4567,132.3717,128.4559,129.0855,1281100.0],["2025-10-02",128.8888,131.4075,128.0918,131.0927,1067900.0],["2025-10-03",131.2698,132.1848,129.1642,130.2662,976900.0],["2025-10-06",131.1025,131.7617,128.4657,130.0793,800900.0],["2025-10-07",131.1517,131.683,129.3807,130.3154,1636100.0],["2025-10-08",130.8172,130.9549,127.7475,128.6428,1264300.0],["2025-10-09",129.0659,129.4201,127.2162,127.8951,1044400.0],["2025-10-10",128.2197,129.1446,122.4148,122.71,1219400.0],["2025-10-13",123.5758,125.4944,123.5758,124.9827,959500.0],["2025-10-14",124.3334,128.5936,124.2448,126.9407,896800.0],["2025-10-15",127.9344,128.7018,126.311,127.7868,972400.0],["2025-10-16",127.8458,128.1115,122.0901,122.5624,1137600.0],["2025-10-17",122.9855,123.7135,119.168,122.8084,1825000.0],["2025-10-20",123.9398,128.0918,123.2019,126.7734,1253300.0],["2025-10-21",126.6553,127.7179,125.6026,126.4487,923200.0],["2025-10-22",122.4935,124.7368,120.8012,123.4577,1653400.0],["2025-10-23",124.1169,124.2547,121.7163,122.7297,1378000.0],["2025-10-24",124.0776,124.9532,123.2314,123.9989,955700.0],["2025-10-27",124.9237,125.5436,123.2708,124.1661,1018600.0],["2025-10-28",124.294,125.5928,124.0677,125.2877,1025300.0],["2025-10-29",124.3629,126.8226,123.7037,125.209,1159900.0],["2025-10-30",125.209,127.4228,124.5498,124.8548,1059700.0],["2025-10-31",124.8548,126.9505,123.9595,126.5963,1136700.0],["2025-11-03",126.2815,126.2815,124.2842,125.6223,859100.0],["2025-11-04",124.6679,127.2162,124.2153,125.4845,924200.0],["2025-11-05",125.3271,126.9702,124.2252,126.1241,829100.0],["2025-11-06",126.2716,127.9049,124.8647,126.2323,764000.0],["2025-11-07",126.2323,128.4755,125.1402,127.8655,757900.0],["2025-11-10",128.0033,129.2823,127.4228,127.9934,892500.0],["2025-11-11",128.2591,129.853,127.895,128.2689,952300.0],["2025-11-12",128.505,132.4012,128.4165,130.2662,1054000.0],["2025-11-13",129.4004,130.2072,126.3012,126.8325,1026500.0],["2025-11-14",126.006,126.5373,124.4514,125.3369,738800.0],["2025-11-17",125.3468,125.5731,120.4077,120.7422,1153000.0],["2025-11-18",120.3191,123.8021,119.5714,122.769,1050900.0],["2025-11-19",122.71,124.3629,122.2475,123.9792,797800.0],["2025-11-20",125.8584,127.0587,122.9363,123.6939,964000.0],["2025-11-21",123.6939,126.2323,122.8969,125.0811,1005300.0],["2025-11-24",124.3826,127.1768,124.2055,126.675,1971100.0],["2025-11-25",127.1768,128.7117,126.2028,127.836,885900.0],["2025-11-26",128.0131,130.0399,127.6884,129.2528,626300.0],["2025-11-28",129.3905,130.4138,129.0363,129.2233,438500.0],["2025-12-01",127.8852,129.9218,127.8852,128.8691,922700.0],["2025-12-02",129.4988,129.9218,128.2689,128.3279,779700.0],["2025-12-03",128.2984,130.1088,128.2984,130.0301,964700.0],["2025-12-04",129.8727,131.6436,129.8727,131.0632,831600.0],["2025-12-05",130.687,132.3598,130.301,131.855,803500.0],["2025-12-08",131.6471,133.2507,131.469,132.1322,1091800.0],["2025-12-09",132.053,133.5476,131.5382,132.0233,793200.0],["2025-12-10",131.954,136.4478,130.8949,136.1806,1309300.0],["2025-12-11",136.3686,138.7541,135.458,138.665,1022900.0],["2025-12-12",139.3183,139.3183,136.1806,137.111,784600.0],["2025-12-15",138.1899,139.3183,136.9031,138.1998,1322900.0],["2025-12-16",138.1899,138.8729,136.042,136.8635,762200.0],["2025-12-17",137.7049,138.7937,136.2399,136.3785,1130200.0],["2025-12-18",137.497,138.279,136.2004,136.9229,846800.0],["2025-12-19",136.9526,138.3483,136.7744,138.0414,3255900.0],["2025-12-22",138.2295,139.2787,137.1803,138.8333,781800.0],["2025-12-23",139.0016,139.8132,138.1602,138.764,1481400.0],["2025-12-24",139.0709,139.7736,137.982,139.2688,300700.0],["2025-12-26",139.4965,139.5163,138.1701,138.7145,454200.0],["2025-12-29",138.6551,138.7244,137.7544,138.2889,700100.0],["2025-12-30",138.3879,138.4275,136.6359,136.725,420300.0],["2025-12-31",136.5963,136.9031,135.062,135.2006,596900.0],["2026-01-02",135.3788,137.9326,135.1511,137.8633,658100.0],["2026-01-05",137.8633,143.4261,137.5168,142.5352,1088100.0],["2026-01-06",142.7629,143.1093,141.3475,142.654,928500.0],["2026-01-07",142.654,142.6936,139.4866,141.1693,757500.0],["2026-01-08",141.1594,143.9111,141.1198,142.8916,870300.0],["2026-01-09",142.8223,144.5149,142.0799,144.2576,803800.0],["2026-01-12",142.268,144.8514,142.0502,144.6832,706600.0],["2026-01-13",144.6832,145.0791,143.0698,143.7725,927300.0],["2026-01-14",143.1588,144.3466,141.6642,143.8715,859100.0],["2026-01-15",144.3961,146.742,143.4657,145.6037,803000.0],["2026-01-16",145.7324,147.4646,143.7725,144.0893,1222300.0],["2026-01-20",141.4662,143.6637,139.8627,141.8424,885500.0],["2026-01-21",141.2782,144.2576,138.962,142.951,1318500.0],["2026-01-22",148.4742,155.9969,148.4742,151.5625,2384600.0],["2026-01-23",150.0876,150.8102,146.1679,147.1182,1117000.0],["2026-01-26",147.1776,148.8504,146.9499,148.1278,841200.0],["2026-01-27",148.3653,149.8501,147.6329,148.4346,954300.0],["2026-01-28",148.3455,149.2859,147.4547,148.7217,1028100.0],["2026-01-29",149.7313,151.5031,146.9895,149.1275,1584300.0],["2026-01-30",148.1476,149.5828,147.2963,147.91,1293000.0],["2026-02-02",147.8506,150.5529,147.524,150.0777,1069200.0],["2026-02-03",150.6618,151.028,146.6727,148.3159,1147000.0],["2026-02-04",148.3455,150.4737,148.2169,149.2661,1658700.0],["2026-02-05",149.0285,149.4542,145.2672,145.9799,1434500.0],["2026-02-06",148.791,150.8399,147.5636,150.6024,924000.0],["2026-02-09",150.0975,153.7302,150.0975,153.2254,854300.0],["2026-02-10",152.483,153.7302,145.6532,147.425,1756700.0],["2026-02-11",147.6923,149.6917,144.6139,145.0098,1169600.0],["2026-02-12",146.5837,147.7814,140.4368,142.7431,1609700.0],["2026-02-13",142.2878,144.9306,141.3277,144.8911,924800.0],["2026-02-17",145.5047,147.712,143.7824,145.7324,1037300.0],["2026-02-18",145.8611,147.6725,144.9405,146.0195,653900.0],["2026-02-19",145.2573,146.2273,141.1198,143.5449,1260000.0],["2026-02-20",143.535,144.4456,141.4662,143.2875,862600.0],["2026-02-23",142.8916,143.634,136.8141,138.9521,1003900.0],["2026-02-24",138.2988,141.1099,137.4178,139.9716,929200.0],["2026-02-25",141.2584,144.307,140.5259,144.2576,950400.0],["2026-02-26",144.6238,147.9199,144.5149,146.0887,1224100.0],["2026-02-27",144.3268,144.5446,139.0313,141.6345,1845400.0],["2026-03-02",138.6749,144.7129,138.6749,143.7527,1040200.0],["2026-03-03",139.7538,141.8028,138.2988,140.7932,1229900.0],["2026-03-04",142.0601,144.1883,139.8231,143.5944,1215500.0],["2026-03-05",142.0799,144.4258,140.4467,142.0403,1335000.0],["2026-03-06",138.666,139.1936,135.3713,137.9493,1061200.0],["2026-03-09",135.3215,138.3774,132.1562,137.7702,1078400.0],["2026-03-10",138.5963,140.1093,136.8942,137.3422,761300.0],["2026-03-11",137.2426,140.2785,136.297,140.2487,1092500.0],["2026-03-12",137.3422,138.0688,135.9785,136.6653,1125000.0],["2026-03-13",137.1829,138.8352,135.66,136.2871,1009200.0],["2026-03-16",138.0787,138.9845,135.0428,135.8591,1204500.0],["2026-03-17",137.1033,139.094,136.0681,136.1577,1272100.0],["2026-03-18",135.3514,137.1033,133.8484,134.2465,1047000.0],["2026-03-19",133.6792,135.5903,132.7336,135.1523,1224300.0],["2026-03-20",134.8139,135.6301,133.719,135.1125,2121400.0],["2026-03-23",138.5665,139.0343,136.2373,136.506,897200.0],["2026-03-24",134.8637,140.8757,132.9625,139.7211,1292800.0],["2026-03-25",140.597,142.1697,138.4172,139.0841,1029300.0],["2026-03-26",137.8598,138.9447,136.0283,137.3422,731500.0],["2026-03-27",136.506,136.516,133.7488,134.366,603000.0],["2026-03-30",135.9387,136.954,134.6049,135.6003,656200.0],["2026-03-31",137.1929,139.3528,136.0979,138.9248,861900.0],["2026-04-01",140.6568,142.538,140.2984,140.7563,941900.0],["2026-04-02",137.6308,142.2494,137.6308,141.5924,679000.0],["2026-04-06",143.9515,145.0364,141.8711,142.6575,744700.0],["2026-04-07",142.4385,145.5839,141.3436,144.9568,1004200.0],["2026-04-08",148.2017,151.2177,148.2017,151.0386,1212400.0],["2026-04-09",150.4712,152.3027,149.436,151.9244,948700.0],["2026-04-10",151.2973,151.8946,150.521,151.5263,824700.0],["2026-04-13",150.0034,153.3876,149.9934,153.2782,820000.0],["2026-04-14",153.7659,155.1793,152.8601,155.0997,924100.0],["2026-04-15",156.1249,157.2398,155.2888,155.3485,711100.0],["2026-04-16",155.3485,157.0407,154.9006,156.0453,1052200.0],["2026-04-17",157.9465,160.3851,156.7321,158.4243,1067300.0],["2026-04-20",157.9365,160.3553,157.3692,158.255,1228800.0],["2026-04-21",161.2511,172.3894,159.2305,170.9461,2726800.0],["2026-04-22",170.9461,171.7922,166.009,167.0542,1690500.0],["2026-04-23",166.019,167.96,162.4058,164.6255,1338200.0],["2026-04-24",164.3567,165.0435,162.7741,163.2518,1189000.0],["2026-04-27",164.3069,167.4722,163.1822,167.0343,1407800.0],["2026-04-28",167.7211,168.4477,164.3368,166.1285,1209300.0],["2026-04-29",166.3176,167.2234,162.137,164.068,2123900.0],["2026-04-30",164.068,166.885,162.9831,165.5711,1490500.0],["2026-05-01",165.6606,166.4171,163.64,163.7197,834300.0],["2026-05-04",163.1125,163.9386,159.778,160.4946,728800.0],["2026-05-05",161.4701,162.0076,159.6187,160.853,991000.0],["2026-05-06",163.0727,164.2671,162.0076,162.5252,963300.0],["2026-05-07",162.0474,162.7442,158.8324,159.2902,1060700.0],["2026-05-08",160.206,160.2557,158.8124,159.6685,790400.0],["2026-05-11",160.0069,161.3009,159.4296,160.2558,885700.0],["2026-05-12",160.2558,162.0872,158.2451,161.5995,851400.0],["2026-05-13",160.6738,162.9134,159.7979,162.2166,1000000.0],["2026-05-14",163.2917,164.1875,162.2266,163.5405,794700.0],["2026-05-15",162.5949,163.7794,161.5199,163.1025,1031200.0],["2026-05-18",163.1025,165.153,162.8238,164.506,828500.0],["2026-05-19",164.2373,165.1729,161.6692,164.1477,1049500.0],["2026-05-20",164.3368,165.7204,162.7442,165.1928,926900.0],["2026-05-21",164.735,166.6461,164.0481,166.3375,972400.0],["2026-05-22",166.5366,168.1591,165.3421,166.9945,728900.0],["2026-05-26",167.4722,169.453,167.0442,169.1544,1166900.0],["2026-05-27",169.2141,169.3634,165.8,167.1637,1044600.0],["2026-05-28",166.8551,168.2785,163.2419,167.5718,975400.0],["2026-05-29",167.1139,167.4025,163.3514,164.6852,3008000.0],["2026-06-01",163.5305,168.5771,163.5206,167.5618,748200.0],["2026-06-02",166.4072,169.3734,166.2977,169.0051,1321500.0],["2026-06-03",167.4623,168.7165,165.5014,167.6713,912400.0],["2026-06-04",168.4676,172.8572,167.9401,172.26,767300.0],["2026-06-05",172.0,172.97,169.97,170.47,960100.0],["2026-06-08",171.17,172.11,168.76,169.11,999500.0],["2026-06-09",171.49,172.4,167.67,170.6,963500.0],["2026-06-10",170.25,171.07,165.9,166.13,1710000.0],["2026-06-11",167.26,171.24,166.07,170.75,1533900.0],["2026-06-12",172.8,175.11,172.03,174.34,955400.0],["2026-06-15",175.89,176.08,172.48,172.72,894500.0],["2026-06-16",173.98,176.11,172.74,174.84,776600.0],["2026-06-17",174.56,176.93,174.24,174.95,906800.0],["2026-06-18",176.46,176.99,171.01,172.11,2817100.0],["2026-06-22",173.96,175.62,172.63,175.56,1316300.0],["2026-06-23",174.91,177.78,173.95,176.26,811700.0],["2026-06-24",176.21,176.21,173.75,173.93,1030300.0],["2026-06-25",175.45,178.7,175.16,175.97,968500.0],["2026-06-26",175.87,176.0,172.25,173.87,1351500.0],["2026-06-29",174.62,177.43,173.14,174.91,904400.0],["2026-06-30",175.94,176.46,173.74,173.84,876900.0],["2026-07-01",173.84,177.66,173.0,175.6,728600.0],["2026-07-02",176.68,177.55,174.54,176.5,613100.0],["2026-07-06",176.7,181.21,176.7,181.14,722884.97383],["2026-07-07",181.21,182.26,179.9401,181.39,865569.034835],["2026-07-08",180.93,180.93,176.815,179.92,950479.958929],["2026-07-09",181.24,185.57,181.22,182.86,837398.721581],["2026-07-10",183.79,185,182,183.55,805531.220266],["2026-07-13",182.76,184.51,181.775,184.105,763427.151038],["2026-07-14",184.4,188.5,184.165,186.64,884738.071992],["2026-07-15",187.73,191.47,187.73,191.125,954968.845136],["2026-07-16",190.94,191.6,186.545,188.52,1073886.609924],["2026-07-17",186,187.715,182.84,184.68,1230269.567462],["2026-07-20",186.535,186.97,182.36,182.78,1345758.428136],["2026-07-21",183.06,185.865,182.43,185.06,1062370.17196],["2026-07-22",181.39,182.86,177.37,178.66,2780246.353316],["2026-07-23",175.08,178.85,175.08,177.95,1452978.913709],["2026-07-24",178.55,181.58,177.1,180.52,1256844.554177],["2026-07-27",182.85,184.485,179.98,182.52,1063824.141677],["2026-07-28",182.32,183.99,179.58,180.86,1016655.595664],["2026-07-29",180.86,181.5,177.44,177.65,986732.892553],["2026-07-30",179.56,183.155,178.291,182.51,754524.422877],["2026-07-31",182.31,183.61,181,182.19,1219721.296249]]}