{"t":"PNC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1975-11-17",0.6502,0.6502,0.6502,0.6502,4000.0],["1975-11-18",0.6347,0.6347,0.6347,0.6347,39200.0],["1975-11-19",0.6269,0.6269,0.6269,0.6269,22400.0],["1975-11-20",0.6115,0.6115,0.6115,0.6115,24800.0],["1975-11-21",0.6192,0.6192,0.6192,0.6192,22400.0],["1975-11-24",0.6115,0.6115,0.6115,0.6115,5600.0],["1975-11-25",0.6115,0.6115,0.6115,0.6115,24000.0],["1975-11-26",0.596,0.596,0.596,0.596,35200.0],["1975-11-28",0.5882,0.5882,0.5882,0.5882,19200.0],["1975-12-01",0.5882,0.5882,0.5882,0.5882,7200.0],["1975-12-02",0.5728,0.5728,0.5728,0.5728,24000.0],["1975-12-03",0.5495,0.5495,0.5495,0.5495,40800.0],["1975-12-04",0.5495,0.5495,0.5495,0.5495,16000.0],["1975-12-05",0.5341,0.5341,0.5341,0.5341,36000.0],["1975-12-08",0.5341,0.5341,0.5341,0.5341,37600.0],["1975-12-09",0.5418,0.5418,0.5418,0.5418,64000.0],["1975-12-10",0.5418,0.5418,0.5418,0.5418,22400.0],["1975-12-11",0.5418,0.5418,0.5418,0.5418,15200.0],["1975-12-12",0.5573,0.5573,0.5573,0.5573,119200.0],["1975-12-15",0.5495,0.5495,0.5495,0.5495,45600.0],["1975-12-16",0.5495,0.5495,0.5495,0.5495,53600.0],["1975-12-17",0.5573,0.5573,0.5573,0.5573,47200.0],["1975-12-18",0.565,0.565,0.565,0.565,26400.0],["1975-12-19",0.565,0.565,0.565,0.565,8000.0],["1975-12-22",0.565,0.565,0.565,0.565,24800.0],["1975-12-23",0.565,0.565,0.565,0.565,52000.0],["1975-12-24",0.565,0.565,0.565,0.565,8800.0],["1975-12-26",0.5805,0.5805,0.5805,0.5805,12800.0],["1975-12-29",0.5805,0.5805,0.5805,0.5805,8800.0],["1975-12-30",0.5805,0.5805,0.5805,0.5805,20000.0],["1975-12-31",0.5805,0.5805,0.5805,0.5805,12000.0],["1976-01-02",0.5728,0.5728,0.5728,0.5728,4800.0],["1976-01-05",0.5882,0.5882,0.5882,0.5882,27200.0],["1976-01-06",0.6269,0.6269,0.6269,0.6269,65600.0],["1976-01-07",0.6269,0.6269,0.6269,0.6269,25600.0],["1976-01-08",0.6347,0.6347,0.6347,0.6347,13600.0],["1976-01-09",0.6269,0.6269,0.6269,0.6269,24800.0],["1976-01-12",0.6347,0.6347,0.6347,0.6347,35200.0],["1976-01-13",0.6502,0.6502,0.6502,0.6502,23200.0],["1976-01-14",0.6811,0.6811,0.6811,0.6811,50400.0],["1976-01-15",0.6656,0.6656,0.6656,0.6656,52800.0],["1976-01-16",0.6966,0.6966,0.6966,0.6966,48000.0],["1976-01-19",0.6966,0.6966,0.6966,0.6966,17600.0],["1976-01-20",0.6889,0.6889,0.6889,0.6889,25600.0],["1976-01-21",0.6811,0.6811,0.6811,0.6811,19200.0],["1976-01-22",0.6656,0.6656,0.6656,0.6656,23200.0],["1976-01-23",0.6734,0.6734,0.6734,0.6734,32000.0],["1976-01-26",0.6811,0.6811,0.6811,0.6811,31200.0],["1976-01-27",0.6811,0.6811,0.6811,0.6811,13600.0],["1976-01-28",0.6811,0.6811,0.6811,0.6811,4800.0],["1976-01-29",0.6811,0.6966,0.6734,0.6734,17600.0],["1976-01-30",0.6811,0.7043,0.6811,0.6811,24800.0],["1976-02-02",0.6889,0.7121,0.6889,0.6889,18400.0],["1976-02-03",0.7198,0.743,0.7198,0.7198,26400.0],["1976-02-04",0.7276,0.7508,0.7276,0.7276,16000.0],["1976-02-05",0.7353,0.7585,0.7353,0.7353,39200.0],["1976-02-06",0.7353,0.743,0.7198,0.7198,24800.0],["1976-02-09",0.7198,0.743,0.7198,0.7198,11200.0],["1976-02-10",0.7198,0.743,0.7198,0.7198,4000.0],["1976-02-11",0.7276,0.7508,0.7276,0.7276,7200.0],["1976-02-12",0.7276,0.743,0.7198,0.7198,5600.0],["1976-02-13",0.7198,0.743,0.7198,0.7198,4800.0],["1976-02-17",0.7198,0.7353,0.7121,0.7121,22400.0],["1976-02-18",0.7121,0.7276,0.7043,0.7043,8000.0],["1976-02-19",0.7121,0.7353,0.7121,0.7121,20000.0],["1976-02-20",0.7121,0.7353,0.7121,0.7121,16000.0],["1976-02-23",0.7121,0.7353,0.7121,0.7121,12800.0],["1976-02-24",0.7121,0.7353,0.7121,0.7121,16800.0],["1976-02-25",0.7121,0.7353,0.7121,0.7121,24800.0],["1976-02-26",0.7121,0.7276,0.7043,0.7043,32800.0],["1976-02-27",0.7043,0.7276,0.7043,0.7043,8800.0],["1976-03-01",0.7043,0.7276,0.7043,0.7043,1600.0],["1976-03-02",0.7121,0.7353,0.7121,0.7121,13600.0],["1976-03-03",0.7121,0.7353,0.7121,0.7121,18400.0],["1976-03-04",0.7121,0.7353,0.7121,0.7121,12800.0],["1976-03-05",0.7121,0.7353,0.7121,0.7121,10400.0],["1976-03-08",0.7121,0.7276,0.7043,0.7043,20000.0],["1976-03-09",0.7043,0.7276,0.7043,0.7043,29600.0],["1976-03-10",0.7121,0.7353,0.7121,0.7121,17600.0],["1976-03-11",0.7276,0.7508,0.7276,0.7276,18400.0],["1976-03-12",0.7276,0.7508,0.7276,0.7276,23200.0],["1976-03-15",0.7276,0.743,0.7198,0.7198,23200.0],["1976-03-16",0.7198,0.743,0.7198,0.7198,20800.0],["1976-03-17",0.7198,0.743,0.7198,0.7198,16800.0],["1976-03-18",0.7198,0.743,0.7198,0.7198,6400.0],["1976-03-19",0.7198,0.743,0.7198,0.7198,11200.0],["1976-03-22",0.7276,0.7508,0.7276,0.7276,14400.0],["1976-03-23",0.7276,0.7508,0.7276,0.7276,18400.0],["1976-03-24",0.7276,0.743,0.7198,0.7198,18400.0],["1976-03-25",0.7198,0.743,0.7198,0.7198,14400.0],["1976-03-26",0.7198,0.7353,0.7121,0.7121,7200.0],["1976-03-29",0.7121,0.7353,0.7121,0.7121,8800.0],["1976-03-30",0.7121,0.7353,0.7121,0.7121,18400.0],["1976-03-31",0.7121,0.7276,0.7043,0.7043,3200.0],["1976-04-01",0.7043,0.7276,0.7043,0.7043,11200.0],["1976-04-02",0.7043,0.7276,0.7043,0.7043,4000.0],["1976-04-05",0.7043,0.7276,0.7043,0.7043,4000.0],["1976-04-06",0.7043,0.7276,0.7043,0.7043,8000.0],["1976-04-07",0.7043,0.7276,0.7043,0.7043,12800.0],["1976-04-08",0.7043,0.7276,0.7043,0.7043,52800.0],["1976-04-09",0.7043,0.7121,0.6889,0.6889,23200.0],["1976-04-12",0.6889,0.7121,0.6889,0.6889,13600.0],["1976-04-13",0.6966,0.7198,0.6966,0.6966,17600.0],["1976-04-14",0.6966,0.7198,0.6966,0.6966,4000.0],["1976-04-15",0.6966,0.7121,0.6889,0.6889,17600.0],["1976-04-19",0.6889,0.6966,0.6734,0.6734,20800.0],["1976-04-20",0.6734,0.6966,0.6734,0.6734,3200.0],["1976-04-21",0.6734,0.6889,0.6656,0.6656,28000.0],["1976-04-22",0.6656,0.6889,0.6656,0.6656,3200.0],["1976-04-23",0.6656,0.6889,0.6656,0.6656,7200.0],["1976-04-26",0.6734,0.6966,0.6734,0.6734,36800.0],["1976-04-27",0.6734,0.6966,0.6734,0.6734,7200.0],["1976-04-28",0.6734,0.6966,0.6734,0.6734,42400.0],["1976-04-29",0.6734,0.6966,0.6734,0.6734,7200.0],["1976-04-30",0.6734,0.6966,0.6734,0.6734,16800.0],["1976-05-03",0.6734,0.6966,0.6734,0.6734,41600.0],["1976-05-04",0.6734,0.6889,0.6656,0.6656,25600.0],["1976-05-05",0.6656,0.6889,0.6656,0.6656,800.0],["1976-05-06",0.6656,0.6889,0.6656,0.6656,3200.0],["1976-05-07",0.6656,0.6889,0.6656,0.6656,57600.0],["1976-05-10",0.6656,0.6889,0.6656,0.6656,4800.0],["1976-05-11",0.6656,0.6889,0.6656,0.6656,8800.0],["1976-05-12",0.6656,0.6889,0.6656,0.6656,4000.0],["1976-05-13",0.6656,0.6889,0.6656,0.6656,16800.0],["1976-05-14",0.6656,0.6889,0.6656,0.6656,16800.0],["1976-05-17",0.6656,0.6889,0.6656,0.6656,8800.0],["1976-05-18",0.6656,0.6811,0.6579,0.6579,10400.0],["1976-05-19",0.6579,0.6811,0.6579,0.6579,5600.0],["1976-05-20",0.6579,0.6734,0.6502,0.6502,16800.0],["1976-05-21",0.6502,0.6734,0.6502,0.6502,2400.0],["1976-05-24",0.6502,0.6656,0.6424,0.6424,16800.0],["1976-05-25",0.6424,0.6656,0.6424,0.6424,11200.0],["1976-05-26",0.6424,0.6579,0.6347,0.6347,12000.0],["1976-05-27",0.6347,0.6579,0.6347,0.6347,12000.0],["1976-05-28",0.6347,0.6579,0.6347,0.6347,2400.0],["1976-06-01",0.6347,0.6579,0.6347,0.6347,2400.0],["1976-06-02",0.6347,0.6579,0.6347,0.6347,19200.0],["1976-06-03",0.6347,0.6579,0.6347,0.6347,10400.0],["1976-06-04",0.6347,0.6502,0.6269,0.6269,6400.0],["1976-06-07",0.6269,0.6424,0.6192,0.6192,16000.0],["1976-06-08",0.6192,0.6424,0.6192,0.6192,7200.0],["1976-06-09",0.6269,0.6502,0.6269,0.6269,16000.0],["1976-06-10",0.6269,0.6502,0.6269,0.6269,25600.0],["1976-06-11",0.6269,0.6502,0.6269,0.6269,26400.0],["1976-06-14",0.6347,0.6579,0.6347,0.6347,14400.0],["1976-06-15",0.6347,0.6579,0.6347,0.6347,8000.0],["1976-06-16",0.6347,0.6579,0.6347,0.6347,19200.0],["1976-06-17",0.6424,0.6656,0.6424,0.6424,8000.0],["1976-06-18",0.6424,0.6656,0.6424,0.6424,98400.0],["1976-06-21",0.6424,0.6656,0.6424,0.6424,18400.0],["1976-06-22",0.6424,0.6656,0.6424,0.6424,96800.0],["1976-06-23",0.6424,0.6579,0.6347,0.6347,12800.0],["1976-06-24",0.6347,0.6579,0.6347,0.6347,23200.0],["1976-06-25",0.6424,0.6656,0.6424,0.6424,13600.0],["1976-06-28",0.6424,0.6656,0.6424,0.6424,7200.0],["1976-06-29",0.6579,0.6811,0.6579,0.6579,47200.0],["1976-06-30",0.6579,0.6811,0.6579,0.6579,20800.0],["1976-07-01",0.6579,0.6811,0.6579,0.6579,6400.0],["1976-07-02",0.6579,0.6579,0.6579,0.6579,0.0],["1976-07-06",0.6579,0.6811,0.6579,0.6579,5600.0],["1976-07-07",0.6656,0.6889,0.6656,0.6656,8800.0],["1976-07-08",0.6656,0.6889,0.6656,0.6656,16800.0],["1976-07-09",0.6656,0.6811,0.6579,0.6579,4800.0],["1976-07-12",0.6579,0.6811,0.6579,0.6579,2400.0],["1976-07-13",0.6579,0.6811,0.6579,0.6579,10400.0],["1976-07-14",0.6579,0.6811,0.6579,0.6579,26400.0],["1976-07-15",0.6579,0.6656,0.6424,0.6424,25600.0],["1976-07-16",0.6424,0.6656,0.6424,0.6424,15200.0],["1976-07-19",0.6424,0.6656,0.6424,0.6424,8000.0],["1976-07-20",0.6424,0.6424,0.6192,0.6192,20800.0],["1976-07-21",0.6192,0.6269,0.6037,0.6037,28800.0],["1976-07-22",0.6192,0.6424,0.6192,0.6192,4000.0],["1976-07-23",0.6192,0.6424,0.6192,0.6192,6400.0],["1976-07-26",0.6192,0.6424,0.6192,0.6192,6400.0],["1976-07-27",0.6192,0.6424,0.6192,0.6192,14400.0],["1976-07-28",0.6192,0.6347,0.6115,0.6115,18400.0],["1976-07-29",0.6115,0.6347,0.6115,0.6115,15200.0],["1976-07-30",0.6115,0.6269,0.6037,0.6037,7200.0],["1976-08-02",0.6037,0.6269,0.6037,0.6037,11200.0],["1976-08-03",0.6037,0.6269,0.6037,0.6037,9600.0],["1976-08-04",0.6192,0.6424,0.6192,0.6192,33600.0],["1976-08-05",0.6269,0.6502,0.6269,0.6269,33600.0],["1976-08-06",0.6269,0.6424,0.6192,0.6192,16000.0],["1976-08-09",0.6192,0.6424,0.6192,0.6192,6400.0],["1976-08-10",0.6192,0.6424,0.6192,0.6192,4000.0],["1976-08-11",0.6192,0.6424,0.6192,0.6192,34400.0],["1976-08-12",0.6192,0.6424,0.6192,0.6192,8000.0],["1976-08-13",0.6192,0.6424,0.6192,0.6192,28000.0],["1976-08-16",0.6192,0.6347,0.6115,0.6115,5600.0],["1976-08-17",0.6115,0.6347,0.6115,0.6115,8800.0],["1976-08-18",0.6192,0.6424,0.6192,0.6192,63200.0],["1976-08-19",0.6192,0.6347,0.6115,0.6115,48000.0],["1976-08-20",0.6115,0.6347,0.6115,0.6115,11200.0],["1976-08-23",0.6115,0.6347,0.6115,0.6115,35200.0],["1976-08-24",0.6115,0.6347,0.6115,0.6115,5600.0],["1976-08-25",0.6115,0.6347,0.6115,0.6115,20800.0],["1976-08-26",0.6115,0.6347,0.6115,0.6115,22400.0],["1976-08-27",0.6115,0.6347,0.6115,0.6115,23200.0],["1976-08-30",0.6115,0.6347,0.6115,0.6115,32800.0],["1976-08-31",0.6115,0.6269,0.6037,0.6037,24000.0],["1976-09-01",0.6115,0.6347,0.6115,0.6115,24000.0],["1976-09-02",0.6115,0.6269,0.6037,0.6037,69600.0],["1976-09-03",0.6037,0.6269,0.6037,0.6037,19200.0],["1976-09-07",0.6037,0.6269,0.6037,0.6037,12000.0],["1976-09-08",0.6037,0.6269,0.6037,0.6037,35200.0],["1976-09-09",0.6037,0.6192,0.596,0.596,66400.0],["1976-09-10",0.596,0.6192,0.596,0.596,23200.0],["1976-09-13",0.596,0.6192,0.596,0.596,19200.0],["1976-09-14",0.596,0.6192,0.596,0.596,75200.0],["1976-09-15",0.6192,0.6424,0.6192,0.6192,64000.0],["1976-09-16",0.6192,0.6424,0.6192,0.6192,41600.0],["1976-09-17",0.6269,0.6502,0.6269,0.6269,35200.0],["1976-09-20",0.6424,0.6656,0.6424,0.6424,68000.0],["1976-09-21",0.6424,0.6656,0.6424,0.6424,27200.0],["1976-09-22",0.6502,0.6734,0.6502,0.6502,47200.0],["1976-09-23",0.6734,0.6966,0.6734,0.6734,48800.0],["1976-09-24",0.6734,0.6889,0.6656,0.6656,35200.0],["1976-09-27",0.6656,0.6734,0.6502,0.6502,37600.0],["1976-09-28",0.6502,0.6656,0.6424,0.6424,38400.0],["1976-09-29",0.6424,0.6656,0.6424,0.6424,8800.0],["1976-09-30",0.6424,0.6579,0.6347,0.6347,24800.0],["1976-10-01",0.6347,0.6579,0.6347,0.6347,31200.0],["1976-10-04",0.6347,0.6579,0.6347,0.6347,18400.0],["1976-10-05",0.6347,0.6579,0.6347,0.6347,31200.0],["1976-10-06",0.6347,0.6579,0.6347,0.6347,25600.0],["1976-10-07",0.6347,0.6579,0.6347,0.6347,6400.0],["1976-10-08",0.6424,0.6656,0.6424,0.6424,41600.0],["1976-10-11",0.6424,0.6656,0.6424,0.6424,12800.0],["1976-10-12",0.6424,0.6656,0.6424,0.6424,35200.0],["1976-10-13",0.6424,0.6579,0.6347,0.6347,800.0],["1976-10-14",0.6347,0.6347,0.6115,0.6115,52000.0],["1976-10-15",0.6192,0.6424,0.6192,0.6192,15200.0],["1976-10-18",0.6192,0.6424,0.6192,0.6192,12800.0],["1976-10-19",0.6192,0.6424,0.6192,0.6192,4000.0],["1976-10-20",0.6269,0.6502,0.6269,0.6269,18400.0],["1976-10-21",0.6269,0.6502,0.6269,0.6269,36800.0],["1976-10-22",0.6269,0.6424,0.6192,0.6192,20000.0],["1976-10-25",0.6192,0.6424,0.6192,0.6192,6400.0],["1976-10-26",0.6192,0.6424,0.6192,0.6192,12000.0],["1976-10-27",0.6192,0.6347,0.6115,0.6115,14400.0],["1976-10-28",0.6115,0.6115,0.6115,0.6115,0.0],["1976-10-29",0.6115,0.6347,0.6115,0.6115,4000.0],["1976-11-01",0.6115,0.6347,0.6115,0.6115,12800.0],["1976-11-03",0.6115,0.6269,0.6037,0.6037,21600.0],["1976-11-04",0.6115,0.6347,0.6115,0.6115,16800.0],["1976-11-05",0.6115,0.6347,0.6115,0.6115,4800.0],["1976-11-08",0.6115,0.6269,0.6037,0.6037,8800.0],["1976-11-09",0.6037,0.6115,0.5882,0.5882,33600.0],["1976-11-10",0.596,0.6192,0.596,0.596,15200.0],["1976-11-11",0.596,0.6192,0.596,0.596,32800.0],["1976-11-12",0.6037,0.6269,0.6037,0.6037,8000.0],["1976-11-15",0.6037,0.6269,0.6037,0.6037,24800.0],["1976-11-16",0.6037,0.6192,0.596,0.596,60800.0],["1976-11-17",0.6037,0.6269,0.6037,0.6037,21600.0],["1976-11-18",0.6037,0.6269,0.6037,0.6037,24800.0],["1976-11-19",0.6037,0.6269,0.6037,0.6037,30400.0],["1976-11-22",0.6037,0.6269,0.6037,0.6037,24000.0],["1976-11-23",0.6037,0.6192,0.596,0.596,18400.0],["1976-11-24",0.596,0.6115,0.5882,0.5882,22400.0],["1976-11-26",0.5882,0.6115,0.5882,0.5882,13600.0],["1976-11-29",0.6037,0.6269,0.6037,0.6037,54400.0],["1976-11-30",0.6037,0.6269,0.6037,0.6037,10400.0],["1976-12-01",0.6115,0.6347,0.6115,0.6115,24800.0],["1976-12-02",0.6115,0.6347,0.6115,0.6115,24000.0],["1976-12-03",0.6192,0.6424,0.6192,0.6192,59200.0],["1976-12-06",0.6192,0.6424,0.6192,0.6192,56000.0],["1976-12-07",0.6192,0.6424,0.6192,0.6192,70400.0],["1976-12-08",0.6192,0.6424,0.6192,0.6192,44000.0],["1976-12-09",0.6192,0.6424,0.6192,0.6192,41600.0],["1976-12-10",0.6192,0.6269,0.6037,0.6037,97600.0],["1976-12-13",0.6192,0.6424,0.6192,0.6192,68000.0],["1976-12-14",0.6347,0.6579,0.6347,0.6347,126400.0],["1976-12-15",0.6347,0.6502,0.6269,0.6269,38400.0],["1976-12-16",0.6424,0.6656,0.6424,0.6424,25600.0],["1976-12-17",0.6502,0.6734,0.6502,0.6502,32000.0],["1976-12-20",0.6656,0.6889,0.6656,0.6656,29600.0],["1976-12-21",0.6734,0.6966,0.6734,0.6734,66400.0],["1976-12-22",0.6734,0.6966,0.6734,0.6734,28800.0],["1976-12-23",0.6811,0.7043,0.6811,0.6811,12000.0],["1976-12-27",0.6811,0.6966,0.6734,0.6734,7200.0],["1976-12-28",0.6811,0.7043,0.6811,0.6811,34400.0],["1976-12-29",0.6811,0.7043,0.6811,0.6811,25600.0],["1976-12-30",0.6811,0.6966,0.6734,0.6734,30400.0],["1976-12-31",0.7276,0.7508,0.7276,0.7276,49600.0],["1977-01-03",0.7276,0.7508,0.7276,0.7276,86400.0],["1977-01-04",0.7276,0.7508,0.7276,0.7276,14400.0],["1977-01-05",0.7276,0.743,0.7198,0.7198,4800.0],["1977-01-06",0.7276,0.7508,0.7276,0.7276,25600.0],["1977-01-07",0.7276,0.743,0.7198,0.7198,10400.0],["1977-01-10",0.7198,0.743,0.7198,0.7198,16800.0],["1977-01-11",0.7198,0.7198,0.6966,0.6966,42400.0],["1977-01-12",0.6966,0.7198,0.6966,0.6966,44800.0],["1977-01-13",0.6966,0.7198,0.6966,0.6966,19200.0],["1977-01-14",0.6966,0.7121,0.6889,0.6889,10400.0],["1977-01-17",0.6966,0.7198,0.6966,0.6966,16000.0],["1977-01-18",0.6966,0.7198,0.6966,0.6966,12000.0],["1977-01-19",0.7043,0.7276,0.7043,0.7043,16000.0],["1977-01-20",0.7043,0.7276,0.7043,0.7043,32000.0],["1977-01-21",0.7121,0.7353,0.7121,0.7121,16800.0],["1977-01-24",0.7121,0.7121,0.6889,0.6889,25600.0],["1977-01-25",0.6889,0.7121,0.6889,0.6889,5600.0],["1977-01-26",0.6889,0.7121,0.6889,0.6889,23200.0],["1977-01-27",0.6889,0.7043,0.6811,0.6811,10400.0],["1977-01-28",0.6734,0.6734,0.6502,0.6502,68000.0],["1977-01-31",0.6579,0.6811,0.6579,0.6579,44800.0],["1977-02-01",0.6734,0.6966,0.6734,0.6734,24800.0],["1977-02-02",0.6734,0.6966,0.6734,0.6734,31200.0],["1977-02-03",0.6734,0.6966,0.6734,0.6734,6400.0],["1977-02-04",0.6734,0.6966,0.6734,0.6734,3200.0],["1977-02-07",0.6734,0.6966,0.6734,0.6734,20000.0],["1977-02-08",0.6734,0.6966,0.6734,0.6734,20800.0],["1977-02-09",0.6734,0.6966,0.6734,0.6734,8000.0],["1977-02-10",0.6734,0.6966,0.6734,0.6734,18400.0],["1977-02-11",0.6734,0.6966,0.6734,0.6734,10400.0],["1977-02-14",0.6734,0.6966,0.6734,0.6734,18400.0],["1977-02-15",0.6734,0.6966,0.6734,0.6734,20800.0],["1977-02-16",0.6734,0.6966,0.6734,0.6734,20000.0],["1977-02-17",0.6734,0.6966,0.6734,0.6734,4000.0],["1977-02-18",0.6811,0.7043,0.6811,0.6811,68000.0],["1977-02-22",0.6811,0.6966,0.6734,0.6734,24800.0],["1977-02-23",0.6734,0.6889,0.6656,0.6656,4800.0],["1977-02-24",0.6656,0.6889,0.6656,0.6656,800.0],["1977-02-25",0.6656,0.6889,0.6656,0.6656,13600.0],["1977-02-28",0.6656,0.6889,0.6656,0.6656,2400.0],["1977-03-01",0.6811,0.7043,0.6811,0.6811,26400.0],["1977-03-02",0.6811,0.6966,0.6734,0.6734,6400.0],["1977-03-03",0.6734,0.6966,0.6734,0.6734,7200.0],["1977-03-04",0.6734,0.6966,0.6734,0.6734,31200.0],["1977-03-07",0.6734,0.6966,0.6734,0.6734,15200.0],["1977-03-08",0.6734,0.6889,0.6656,0.6656,26400.0],["1977-03-09",0.6656,0.6889,0.6656,0.6656,28000.0],["1977-03-10",0.6656,0.6889,0.6656,0.6656,8000.0],["1977-03-11",0.6656,0.6811,0.6579,0.6579,12000.0],["1977-03-14",0.6579,0.6811,0.6579,0.6579,4800.0],["1977-03-15",0.6579,0.6811,0.6579,0.6579,30400.0],["1977-03-16",0.6579,0.6811,0.6579,0.6579,28000.0],["1977-03-17",0.6579,0.6811,0.6579,0.6579,23200.0],["1977-03-18",0.6579,0.6811,0.6579,0.6579,21600.0],["1977-03-21",0.6579,0.6811,0.6579,0.6579,15200.0],["1977-03-22",0.6579,0.6811,0.6579,0.6579,13600.0],["1977-03-23",0.6579,0.6656,0.6424,0.6424,25600.0],["1977-03-24",0.6424,0.6656,0.6424,0.6424,25600.0],["1977-03-25",0.6424,0.6656,0.6424,0.6424,16000.0],["1977-03-28",0.6502,0.6734,0.6502,0.6502,23200.0],["1977-03-29",0.6502,0.6734,0.6502,0.6502,64000.0],["1977-03-30",0.6502,0.6734,0.6502,0.6502,24000.0],["1977-03-31",0.6579,0.6811,0.6579,0.6579,26400.0],["1977-04-01",0.6811,0.7043,0.6811,0.6811,21600.0],["1977-04-04",0.6811,0.6966,0.6734,0.6734,10400.0],["1977-04-05",0.6734,0.6966,0.6734,0.6734,28800.0],["1977-04-06",0.6734,0.6966,0.6734,0.6734,11200.0],["1977-04-07",0.6734,0.6811,0.6579,0.6579,14400.0],["1977-04-11",0.6579,0.6811,0.6579,0.6579,12000.0],["1977-04-12",0.6656,0.6889,0.6656,0.6656,37600.0],["1977-04-13",0.6734,0.6966,0.6734,0.6734,14400.0],["1977-04-14",0.6734,0.6966,0.6734,0.6734,6400.0],["1977-04-15",0.6734,0.6966,0.6734,0.6734,1600.0],["1977-04-18",0.6734,0.6889,0.6656,0.6656,39200.0],["1977-04-19",0.6656,0.6889,0.6656,0.6656,11200.0],["1977-04-20",0.6656,0.6889,0.6656,0.6656,8000.0],["1977-04-21",0.6811,0.7043,0.6811,0.6811,22400.0],["1977-04-22",0.6811,0.7043,0.6811,0.6811,16800.0],["1977-04-25",0.6811,0.6966,0.6734,0.6734,19200.0],["1977-04-26",0.6734,0.6966,0.6734,0.6734,4000.0],["1977-04-27",0.6734,0.6966,0.6734,0.6734,1600.0],["1977-04-28",0.6734,0.6966,0.6734,0.6734,8800.0],["1977-04-29",0.6811,0.7043,0.6811,0.6811,7200.0],["1977-05-02",0.6811,0.7043,0.6811,0.6811,8800.0],["1977-05-03",0.6811,0.7043,0.6811,0.6811,6400.0],["1977-05-04",0.6966,0.7198,0.6966,0.6966,28000.0],["1977-05-05",0.6966,0.7198,0.6966,0.6966,19200.0],["1977-05-06",0.6966,0.7198,0.6966,0.6966,4000.0],["1977-05-09",0.7043,0.7276,0.7043,0.7043,16800.0],["1977-05-10",0.7043,0.7198,0.6966,0.6966,10400.0],["1977-05-11",0.6966,0.7198,0.6966,0.6966,20800.0],["1977-05-12",0.6966,0.7121,0.6889,0.6889,16800.0],["1977-05-13",0.6889,0.7043,0.6811,0.6811,32800.0],["1977-05-16",0.6811,0.7043,0.6811,0.6811,11200.0],["1977-05-17",0.6889,0.7121,0.6889,0.6889,18400.0],["1977-05-18",0.6966,0.7198,0.6966,0.6966,7200.0],["1977-05-19",0.6966,0.7198,0.6966,0.6966,10400.0],["1977-05-20",0.6966,0.7121,0.6889,0.6889,11200.0],["1977-05-23",0.6889,0.7121,0.6889,0.6889,10400.0],["1977-05-24",0.6889,0.7121,0.6889,0.6889,12800.0],["1977-05-25",0.6889,0.7121,0.6889,0.6889,16800.0],["1977-05-26",0.6889,0.7043,0.6811,0.6811,29600.0],["1977-05-27",0.6811,0.7043,0.6811,0.6811,10400.0],["1977-05-31",0.6811,0.6889,0.6656,0.6656,23200.0],["1977-06-01",0.6734,0.6966,0.6734,0.6734,12000.0],["1977-06-02",0.6734,0.6966,0.6734,0.6734,24000.0],["1977-06-03",0.6734,0.6966,0.6734,0.6734,4000.0],["1977-06-06",0.6734,0.6889,0.6656,0.6656,32000.0],["1977-06-07",0.6656,0.6889,0.6656,0.6656,21600.0],["1977-06-08",0.6656,0.6889,0.6656,0.6656,16000.0],["1977-06-09",0.6656,0.6889,0.6656,0.6656,14400.0],["1977-06-10",0.6656,0.6889,0.6656,0.6656,16800.0],["1977-06-13",0.6811,0.7043,0.6811,0.6811,29600.0],["1977-06-14",0.6811,0.6966,0.6734,0.6734,28000.0],["1977-06-15",0.6889,0.7121,0.6889,0.6889,30400.0],["1977-06-16",0.6889,0.7121,0.6889,0.6889,8800.0],["1977-06-17",0.6889,0.7121,0.6889,0.6889,16800.0],["1977-06-20",0.6889,0.7121,0.6889,0.6889,6400.0],["1977-06-21",0.6889,0.7121,0.6889,0.6889,4000.0],["1977-06-22",0.6889,0.7121,0.6889,0.6889,8800.0],["1977-06-23",0.6889,0.7121,0.6889,0.6889,20000.0],["1977-06-24",0.6889,0.7121,0.6889,0.6889,800.0],["1977-06-27",0.6966,0.7198,0.6966,0.6966,19200.0],["1977-06-28",0.6966,0.7198,0.6966,0.6966,24000.0],["1977-06-29",0.6966,0.7198,0.6966,0.6966,8800.0],["1977-06-30",0.7043,0.7276,0.7043,0.7043,58400.0],["1977-07-01",0.7043,0.7276,0.7043,0.7043,24800.0],["1977-07-05",0.7043,0.7276,0.7043,0.7043,6400.0],["1977-07-06",0.7043,0.7276,0.7043,0.7043,11200.0],["1977-07-07",0.7043,0.7276,0.7043,0.7043,38400.0],["1977-07-08",0.7043,0.7121,0.6889,0.6889,11200.0],["1977-07-11",0.6889,0.7121,0.6889,0.6889,22400.0],["1977-07-12",0.6889,0.7121,0.6889,0.6889,10400.0],["1977-07-13",0.6889,0.7121,0.6889,0.6889,24000.0],["1977-07-15",0.6889,0.7121,0.6889,0.6889,27200.0],["1977-07-18",0.6889,0.7121,0.6889,0.6889,4000.0],["1977-07-19",0.6966,0.7198,0.6966,0.6966,28000.0],["1977-07-20",0.7043,0.7276,0.7043,0.7043,14400.0],["1977-07-21",0.7043,0.7276,0.7043,0.7043,24000.0],["1977-07-22",0.7121,0.7353,0.7121,0.7121,16800.0],["1977-07-25",0.7121,0.7276,0.7043,0.7043,4000.0],["1977-07-26",0.7043,0.7276,0.7043,0.7043,21600.0],["1977-07-27",0.7043,0.7121,0.6889,0.6889,53600.0],["1977-07-28",0.6889,0.7121,0.6889,0.6889,9600.0],["1977-07-29",0.6889,0.7121,0.6889,0.6889,8000.0],["1977-08-01",0.6889,0.7043,0.6811,0.6811,11200.0],["1977-08-02",0.6811,0.7043,0.6811,0.6811,18400.0],["1977-08-03",0.6811,0.7043,0.6811,0.6811,20000.0],["1977-08-04",0.6811,0.7043,0.6811,0.6811,9600.0],["1977-08-05",0.6811,0.7043,0.6811,0.6811,25600.0],["1977-08-08",0.6811,0.7043,0.6811,0.6811,3200.0],["1977-08-09",0.6811,0.7043,0.6811,0.6811,5600.0],["1977-08-10",0.6811,0.7043,0.6811,0.6811,36000.0],["1977-08-11",0.6811,0.7043,0.6811,0.6811,2400.0],["1977-08-12",0.6811,0.7043,0.6811,0.6811,7200.0],["1977-08-15",0.6811,0.7043,0.6811,0.6811,12800.0],["1977-08-16",0.6811,0.7043,0.6811,0.6811,12800.0],["1977-08-17",0.6889,0.7121,0.6889,0.6889,31200.0],["1977-08-18",0.6889,0.7121,0.6889,0.6889,8800.0],["1977-08-19",0.6889,0.7043,0.6811,0.6811,26400.0],["1977-08-22",0.6811,0.7043,0.6811,0.6811,6400.0],["1977-08-23",0.6811,0.7043,0.6811,0.6811,29600.0],["1977-08-24",0.6811,0.7043,0.6811,0.6811,3200.0],["1977-08-25",0.6811,0.7043,0.6811,0.6811,4800.0],["1977-08-26",0.6811,0.7043,0.6811,0.6811,12000.0],["1977-08-29",0.6811,0.7043,0.6811,0.6811,29600.0],["1977-08-30",0.6889,0.7121,0.6889,0.6889,11200.0],["1977-08-31",0.6889,0.7121,0.6889,0.6889,6400.0],["1977-09-01",0.6889,0.7121,0.6889,0.6889,31200.0],["1977-09-02",0.6966,0.7198,0.6966,0.6966,4000.0],["1977-09-06",0.6966,0.7198,0.6966,0.6966,11200.0],["1977-09-07",0.6966,0.7198,0.6966,0.6966,31200.0],["1977-09-08",0.7043,0.7276,0.7043,0.7043,37600.0],["1977-09-09",0.7043,0.7198,0.6966,0.6966,28800.0],["1977-09-12",0.6966,0.7198,0.6966,0.6966,7200.0],["1977-09-13",0.6966,0.7198,0.6966,0.6966,40800.0],["1977-09-14",0.6966,0.7198,0.6966,0.6966,8000.0],["1977-09-15",0.6966,0.7198,0.6966,0.6966,34400.0],["1977-09-16",0.6966,0.7198,0.6966,0.6966,8800.0],["1977-09-19",0.6966,0.7121,0.6889,0.6889,9600.0],["1977-09-20",0.6889,0.7121,0.6889,0.6889,19200.0],["1977-09-21",0.6889,0.7043,0.6811,0.6811,12800.0],["1977-09-22",0.6811,0.7043,0.6811,0.6811,20000.0],["1977-09-23",0.6811,0.6966,0.6734,0.6734,20000.0],["1977-09-26",0.6734,0.6889,0.6656,0.6656,6400.0],["1977-09-27",0.6656,0.6889,0.6656,0.6656,11200.0],["1977-09-28",0.6656,0.6811,0.6579,0.6579,24000.0],["1977-09-29",0.6579,0.6811,0.6579,0.6579,26400.0],["1977-09-30",0.6579,0.6811,0.6579,0.6579,4000.0],["1977-10-03",0.6579,0.6811,0.6579,0.6579,15200.0],["1977-10-04",0.6579,0.6656,0.6424,0.6424,37600.0],["1977-10-05",0.6424,0.6656,0.6424,0.6424,18400.0],["1977-10-06",0.6424,0.6502,0.6269,0.6269,26400.0],["1977-10-07",0.6347,0.6579,0.6347,0.6347,7200.0],["1977-10-10",0.6424,0.6656,0.6424,0.6424,46400.0],["1977-10-11",0.6656,0.6889,0.6656,0.6656,45600.0],["1977-10-12",0.6656,0.6889,0.6656,0.6656,16800.0],["1977-10-13",0.6656,0.6889,0.6656,0.6656,1600.0],["1977-10-14",0.6656,0.6889,0.6656,0.6656,11200.0],["1977-10-17",0.6656,0.6889,0.6656,0.6656,7200.0],["1977-10-18",0.6966,0.7198,0.6966,0.6966,44000.0],["1977-10-19",0.7043,0.7276,0.7043,0.7043,32800.0],["1977-10-20",0.7121,0.7353,0.7121,0.7121,41600.0],["1977-10-21",0.7121,0.7353,0.7121,0.7121,26400.0],["1977-10-24",0.7121,0.7353,0.7121,0.7121,40800.0],["1977-10-25",0.7121,0.7121,0.6889,0.6889,22400.0],["1977-10-26",0.6889,0.7043,0.6811,0.6811,800.0],["1977-10-27",0.6811,0.7043,0.6811,0.6811,32000.0],["1977-10-28",0.6811,0.7043,0.6811,0.6811,4000.0],["1977-10-31",0.6811,0.7043,0.6811,0.6811,66400.0],["1977-11-01",0.6811,0.7043,0.6811,0.6811,26400.0],["1977-11-02",0.6811,0.6889,0.6656,0.6656,14400.0],["1977-11-03",0.6656,0.6811,0.6579,0.6579,13600.0],["1977-11-04",0.6579,0.6811,0.6579,0.6579,20800.0],["1977-11-07",0.6656,0.6889,0.6656,0.6656,13600.0],["1977-11-08",0.6656,0.6889,0.6656,0.6656,9600.0],["1977-11-09",0.6734,0.6966,0.6734,0.6734,37600.0],["1977-11-10",0.6811,0.7043,0.6811,0.6811,59200.0],["1977-11-11",0.6811,0.6966,0.6734,0.6734,20000.0],["1977-11-14",0.6734,0.6889,0.6656,0.6656,12800.0],["1977-11-15",0.6656,0.6889,0.6656,0.6656,9600.0],["1977-11-16",0.6656,0.6889,0.6656,0.6656,20800.0],["1977-11-17",0.6656,0.6889,0.6656,0.6656,20000.0],["1977-11-18",0.6656,0.6889,0.6656,0.6656,16000.0],["1977-11-21",0.6656,0.6889,0.6656,0.6656,12800.0],["1977-11-22",0.6656,0.6811,0.6579,0.6579,44000.0],["1977-11-23",0.6579,0.6811,0.6579,0.6579,14400.0],["1977-11-25",0.6579,0.6811,0.6579,0.6579,800.0],["1977-11-28",0.6579,0.6811,0.6579,0.6579,3200.0],["1977-11-29",0.6579,0.6811,0.6579,0.6579,21600.0],["1977-11-30",0.6734,0.6966,0.6734,0.6734,40800.0],["1977-12-01",0.6889,0.7121,0.6889,0.6889,12000.0],["1977-12-02",0.6889,0.7121,0.6889,0.6889,9600.0],["1977-12-05",0.6889,0.7121,0.6889,0.6889,15200.0],["1977-12-06",0.6889,0.7043,0.6811,0.6811,23200.0],["1977-12-07",0.6811,0.7043,0.6811,0.6811,8800.0],["1977-12-08",0.6889,0.7121,0.6889,0.6889,18400.0],["1977-12-09",0.6889,0.7121,0.6889,0.6889,35200.0],["1977-12-12",0.6889,0.7043,0.6811,0.6811,20000.0],["1977-12-13",0.6811,0.7043,0.6811,0.6811,5600.0],["1977-12-14",0.6811,0.7043,0.6811,0.6811,7200.0],["1977-12-15",0.6811,0.7043,0.6811,0.6811,7200.0],["1977-12-16",0.6811,0.7043,0.6811,0.6811,10400.0],["1977-12-19",0.6811,0.7043,0.6811,0.6811,3200.0],["1977-12-20",0.6811,0.6811,0.6579,0.6579,25600.0],["1977-12-21",0.6734,0.6966,0.6734,0.6734,40800.0],["1977-12-22",0.6889,0.7121,0.6889,0.6889,32000.0],["1977-12-23",0.6966,0.7198,0.6966,0.6966,17600.0],["1977-12-27",0.7043,0.7276,0.7043,0.7043,18400.0],["1977-12-28",0.7043,0.7276,0.7043,0.7043,52800.0],["1977-12-29",0.7121,0.7353,0.7121,0.7121,37600.0],["1977-12-30",0.7121,0.7353,0.7121,0.7121,40800.0],["1978-01-03",0.7121,0.7276,0.7043,0.7043,32800.0],["1978-01-04",0.7043,0.7276,0.7043,0.7043,26400.0],["1978-01-05",0.7198,0.743,0.7198,0.7198,36800.0],["1978-01-06",0.7198,0.7276,0.7043,0.7043,22400.0],["1978-01-09",0.7043,0.7276,0.7043,0.7043,12000.0],["1978-01-10",0.6966,0.6966,0.6734,0.6734,51200.0],["1978-01-11",0.6811,0.7043,0.6811,0.6811,16000.0],["1978-01-12",0.6889,0.7121,0.6889,0.6889,19200.0],["1978-01-13",0.6889,0.6889,0.6889,0.6889,0.0],["1978-01-16",0.6966,0.7198,0.6966,0.6966,6400.0],["1978-01-17",0.6966,0.7121,0.6889,0.6889,10400.0],["1978-01-18",0.6966,0.7198,0.6966,0.6966,7200.0],["1978-01-19",0.6966,0.7198,0.6966,0.6966,34400.0],["1978-01-20",0.7121,0.7353,0.7121,0.7121,3200.0],["1978-01-23",0.7121,0.7353,0.7121,0.7121,12800.0],["1978-01-24",0.7121,0.7353,0.7121,0.7121,23200.0],["1978-01-25",0.7198,0.743,0.7198,0.7198,12800.0],["1978-01-26",0.7198,0.743,0.7198,0.7198,15200.0],["1978-01-27",0.7198,0.743,0.7198,0.7198,21600.0],["1978-01-30",0.7198,0.743,0.7198,0.7198,6400.0],["1978-01-31",0.7276,0.7508,0.7276,0.7276,32000.0],["1978-02-01",0.7276,0.743,0.7198,0.7198,4000.0],["1978-02-02",0.7276,0.7508,0.7276,0.7276,42400.0],["1978-02-03",0.7276,0.7508,0.7276,0.7276,1600.0],["1978-02-06",0.7276,0.743,0.7198,0.7198,5600.0],["1978-02-07",0.7276,0.7508,0.7276,0.7276,2400.0],["1978-02-08",0.7276,0.7508,0.7276,0.7276,13600.0],["1978-02-09",0.7276,0.7508,0.7276,0.7276,6400.0],["1978-02-10",0.7276,0.743,0.7198,0.7198,35200.0],["1978-02-13",0.7276,0.7508,0.7276,0.7276,11200.0],["1978-02-14",0.7276,0.7508,0.7276,0.7276,4800.0],["1978-02-15",0.7353,0.7585,0.7353,0.7353,9600.0],["1978-02-16",0.7353,0.7585,0.7353,0.7353,15200.0],["1978-02-17",0.7353,0.7508,0.7276,0.7276,7200.0],["1978-02-21",0.7276,0.7508,0.7276,0.7276,24800.0],["1978-02-22",0.7276,0.7508,0.7276,0.7276,8000.0],["1978-02-23",0.7353,0.7585,0.7353,0.7353,8000.0],["1978-02-24",0.7353,0.7585,0.7353,0.7353,7200.0],["1978-02-27",0.7353,0.7585,0.7353,0.7353,16800.0],["1978-02-28",0.7353,0.7508,0.7276,0.7276,14400.0],["1978-03-01",0.7276,0.7508,0.7276,0.7276,21600.0],["1978-03-02",0.7276,0.7508,0.7276,0.7276,8800.0],["1978-03-03",0.7276,0.7508,0.7276,0.7276,12800.0],["1978-03-06",0.7276,0.7508,0.7276,0.7276,4000.0],["1978-03-07",0.7276,0.7508,0.7276,0.7276,6400.0],["1978-03-08",0.7276,0.7508,0.7276,0.7276,8000.0],["1978-03-09",0.7276,0.7508,0.7276,0.7276,3200.0],["1978-03-10",0.7276,0.7508,0.7276,0.7276,13600.0],["1978-03-13",0.7276,0.7276,0.7276,0.7276,0.0],["1978-03-14",0.7276,0.7353,0.7121,0.7121,18400.0],["1978-03-15",0.7121,0.7353,0.7121,0.7121,8000.0],["1978-03-16",0.7121,0.7353,0.7121,0.7121,4000.0],["1978-03-17",0.7121,0.7353,0.7121,0.7121,4800.0],["1978-03-20",0.7121,0.7353,0.7121,0.7121,8800.0],["1978-03-21",0.7121,0.7353,0.7121,0.7121,3200.0],["1978-03-22",0.7121,0.7353,0.7121,0.7121,4000.0],["1978-03-23",0.7121,0.7353,0.7121,0.7121,12000.0],["1978-03-27",0.7121,0.7353,0.7121,0.7121,7200.0],["1978-03-28",0.7121,0.7353,0.7121,0.7121,4000.0],["1978-03-29",0.7121,0.7353,0.7121,0.7121,1600.0],["1978-03-30",0.7198,0.743,0.7198,0.7198,18400.0],["1978-03-31",0.7198,0.743,0.7198,0.7198,12800.0],["1978-04-03",0.7198,0.743,0.7198,0.7198,202400.0],["1978-04-04",0.7198,0.743,0.7198,0.7198,12800.0],["1978-04-05",0.7198,0.743,0.7198,0.7198,56800.0],["1978-04-06",0.7276,0.7508,0.7276,0.7276,354400.0],["1978-04-07",0.7276,0.743,0.7198,0.7198,10400.0],["1978-04-10",0.7198,0.743,0.7198,0.7198,25600.0],["1978-04-11",0.7198,0.743,0.7198,0.7198,10400.0],["1978-04-12",0.7198,0.743,0.7198,0.7198,198400.0],["1978-04-13",0.7198,0.743,0.7198,0.7198,256800.0],["1978-04-14",0.7276,0.7508,0.7276,0.7276,107200.0],["1978-04-17",0.7276,0.7508,0.7276,0.7276,64000.0],["1978-04-18",0.7276,0.7508,0.7276,0.7276,326400.0],["1978-04-19",0.7276,0.7508,0.7276,0.7276,79200.0],["1978-04-20",0.7276,0.7508,0.7276,0.7276,13600.0],["1978-04-21",0.7276,0.7508,0.7276,0.7276,27200.0],["1978-04-24",0.7276,0.7508,0.7276,0.7276,102400.0],["1978-04-25",0.7276,0.7508,0.7276,0.7276,24800.0],["1978-04-26",0.743,0.7663,0.743,0.743,34400.0],["1978-04-27",0.743,0.7663,0.743,0.743,40800.0],["1978-04-28",0.743,0.7663,0.743,0.743,65600.0],["1978-05-01",0.7585,0.7817,0.7585,0.7585,20000.0],["1978-05-02",0.7585,0.7817,0.7585,0.7585,35200.0],["1978-05-03",0.7585,0.7817,0.7585,0.7585,11200.0],["1978-05-04",0.7585,0.774,0.7508,0.7508,25600.0],["1978-05-05",0.7508,0.7663,0.743,0.743,40800.0],["1978-05-08",0.743,0.7663,0.743,0.743,26400.0],["1978-05-09",0.7508,0.774,0.7508,0.7508,10400.0],["1978-05-10",0.7508,0.774,0.7508,0.7508,31200.0],["1978-05-11",0.7585,0.7817,0.7585,0.7585,30400.0],["1978-05-12",0.7585,0.7817,0.7585,0.7585,8000.0],["1978-05-15",0.7585,0.7817,0.7585,0.7585,11200.0],["1978-05-16",0.7585,0.7817,0.7585,0.7585,8000.0],["1978-05-17",0.7585,0.7817,0.7585,0.7585,24800.0],["1978-05-18",0.7585,0.7817,0.7585,0.7585,6400.0],["1978-05-19",0.7585,0.7817,0.7585,0.7585,32800.0],["1978-05-22",0.7585,0.774,0.7508,0.7508,32800.0],["1978-05-23",0.7508,0.7663,0.743,0.743,22400.0],["1978-05-24",0.743,0.7663,0.743,0.743,43200.0],["1978-05-25",0.743,0.7663,0.743,0.743,3200.0],["1978-05-26",0.743,0.7663,0.743,0.743,4800.0],["1978-05-30",0.743,0.7663,0.743,0.743,20000.0],["1978-05-31",0.743,0.7663,0.743,0.743,1600.0],["1978-06-01",0.743,0.7663,0.743,0.743,51200.0],["1978-06-02",0.743,0.7663,0.743,0.743,13600.0],["1978-06-05",0.743,0.7663,0.743,0.743,3200.0],["1978-06-06",0.743,0.7663,0.743,0.743,7200.0],["1978-06-07",0.743,0.7663,0.743,0.743,74400.0],["1978-06-08",0.743,0.7663,0.743,0.743,20800.0],["1978-06-09",0.743,0.7663,0.743,0.743,4000.0],["1978-06-12",0.743,0.7663,0.743,0.743,4000.0],["1978-06-13",0.743,0.7663,0.743,0.743,11200.0],["1978-06-14",0.743,0.7663,0.743,0.743,16000.0],["1978-06-15",0.743,0.7663,0.743,0.743,22400.0],["1978-06-16",0.743,0.7663,0.743,0.743,7200.0],["1978-06-19",0.743,0.7663,0.743,0.743,13600.0],["1978-06-20",0.743,0.7663,0.743,0.743,34400.0],["1978-06-21",0.743,0.7663,0.743,0.743,15200.0],["1978-06-22",0.743,0.7663,0.743,0.743,27200.0],["1978-06-23",0.743,0.7663,0.743,0.743,36800.0],["1978-06-26",0.743,0.7663,0.743,0.743,36000.0],["1978-06-27",0.743,0.7585,0.7353,0.7353,3200.0],["1978-06-28",0.7353,0.7585,0.7353,0.7353,7200.0],["1978-06-29",0.7353,0.7585,0.7353,0.7353,2400.0],["1978-06-30",0.7353,0.7585,0.7353,0.7353,8800.0],["1978-07-03",0.7353,0.7585,0.7353,0.7353,10400.0],["1978-07-05",0.7353,0.7585,0.7353,0.7353,24800.0],["1978-07-06",0.7353,0.7585,0.7353,0.7353,7200.0],["1978-07-07",0.7353,0.7508,0.7276,0.7276,35200.0],["1978-07-10",0.7276,0.7508,0.7276,0.7276,25600.0],["1978-07-11",0.7353,0.7585,0.7353,0.7353,47200.0],["1978-07-12",0.7353,0.7585,0.7353,0.7353,25600.0],["1978-07-13",0.7508,0.774,0.7508,0.7508,43200.0],["1978-07-14",0.7585,0.7817,0.7585,0.7585,28000.0],["1978-07-17",0.7585,0.7817,0.7585,0.7585,17600.0],["1978-07-18",0.7585,0.774,0.7508,0.7508,10400.0],["1978-07-19",0.7508,0.774,0.7508,0.7508,23200.0],["1978-07-20",0.7508,0.774,0.7508,0.7508,11200.0],["1978-07-21",0.7508,0.774,0.7508,0.7508,16000.0],["1978-07-24",0.7508,0.7663,0.743,0.743,6400.0],["1978-07-25",0.743,0.7663,0.743,0.743,4800.0],["1978-07-26",0.743,0.7663,0.743,0.743,11200.0],["1978-07-27",0.743,0.7663,0.743,0.743,8000.0],["1978-07-28",0.7585,0.7817,0.7585,0.7585,43200.0],["1978-07-31",0.7585,0.7817,0.7585,0.7585,4000.0],["1978-08-01",0.7585,0.774,0.7508,0.7508,800.0],["1978-08-02",0.7508,0.774,0.7508,0.7508,16000.0],["1978-08-03",0.7585,0.7817,0.7585,0.7585,20800.0],["1978-08-04",0.7585,0.7817,0.7585,0.7585,58400.0],["1978-08-07",0.7585,0.7817,0.7585,0.7585,16000.0],["1978-08-08",0.7585,0.7817,0.7585,0.7585,7200.0],["1978-08-09",0.7585,0.7817,0.7585,0.7585,36800.0],["1978-08-10",0.7585,0.774,0.7508,0.7508,46400.0],["1978-08-11",0.7508,0.774,0.7508,0.7508,25600.0],["1978-08-14",0.7585,0.7817,0.7585,0.7585,61600.0],["1978-08-15",0.7663,0.7895,0.7663,0.7663,17600.0],["1978-08-16",0.7663,0.7895,0.7663,0.7663,9600.0],["1978-08-17",0.774,0.7972,0.774,0.774,60000.0],["1978-08-18",0.7895,0.8127,0.7895,0.7895,42400.0],["1978-08-21",0.7895,0.8127,0.7895,0.7895,24000.0],["1978-08-22",0.7972,0.8204,0.7972,0.7972,28800.0],["1978-08-23",0.7972,0.8204,0.7972,0.7972,6400.0],["1978-08-24",0.7972,0.8204,0.7972,0.7972,16800.0],["1978-08-25",0.7972,0.8204,0.7972,0.7972,20800.0],["1978-08-28",0.805,0.8282,0.805,0.805,40800.0],["1978-08-29",0.8359,0.8591,0.8359,0.8359,84800.0],["1978-08-30",0.8437,0.8669,0.8437,0.8437,53600.0],["1978-08-31",0.8591,0.8824,0.8591,0.8591,52800.0],["1978-09-01",0.8746,0.8978,0.8746,0.8746,50400.0],["1978-09-05",0.8746,0.8978,0.8746,0.8746,92800.0],["1978-09-06",0.8824,0.9056,0.8824,0.8824,187200.0],["1978-09-07",0.8824,0.8978,0.8746,0.8746,188800.0],["1978-09-08",0.8746,0.8978,0.8746,0.8746,12000.0],["1978-09-11",0.8746,0.8978,0.8746,0.8746,19200.0],["1978-09-12",0.8824,0.9056,0.8824,0.8824,93600.0],["1978-09-13",0.8824,0.9056,0.8824,0.8824,21600.0],["1978-09-14",0.8824,0.8978,0.8746,0.8746,40800.0],["1978-09-15",0.8746,0.8901,0.8669,0.8669,37600.0],["1978-09-18",0.8669,0.8824,0.8591,0.8591,121600.0],["1978-09-19",0.8591,0.8669,0.8437,0.8437,20800.0],["1978-09-20",0.8437,0.8591,0.8359,0.8359,16000.0],["1978-09-21",0.8359,0.8591,0.8359,0.8359,13600.0],["1978-09-22",0.8359,0.8591,0.8359,0.8359,23200.0],["1978-09-25",0.8359,0.8591,0.8359,0.8359,7200.0],["1978-09-26",0.8359,0.8591,0.8359,0.8359,16000.0],["1978-09-27",0.8359,0.8514,0.8282,0.8282,77600.0],["1978-09-28",0.8282,0.8514,0.8282,0.8282,27200.0],["1978-09-29",0.8282,0.8359,0.8127,0.8127,34400.0],["1978-10-02",0.8437,0.8669,0.8437,0.8437,31200.0],["1978-10-03",0.8514,0.8746,0.8514,0.8514,8000.0],["1978-10-04",0.8514,0.8746,0.8514,0.8514,8000.0],["1978-10-05",0.8514,0.8746,0.8514,0.8514,7200.0],["1978-10-06",0.8514,0.8746,0.8514,0.8514,52800.0],["1978-10-09",0.8514,0.8746,0.8514,0.8514,19200.0],["1978-10-10",0.8591,0.8824,0.8591,0.8591,3200.0],["1978-10-11",0.8591,0.8746,0.8514,0.8514,24000.0],["1978-10-12",0.8669,0.8901,0.8669,0.8669,82400.0],["1978-10-13",0.8669,0.8824,0.8591,0.8591,20000.0],["1978-10-16",0.8746,0.8978,0.8746,0.8746,53600.0],["1978-10-17",0.8746,0.8746,0.8514,0.8514,136000.0],["1978-10-18",0.8514,0.8669,0.8437,0.8437,54400.0],["1978-10-19",0.8437,0.8669,0.8437,0.8437,16000.0],["1978-10-20",0.8437,0.8591,0.8359,0.8359,49600.0],["1978-10-23",0.8359,0.8591,0.8359,0.8359,32800.0],["1978-10-24",0.8359,0.8591,0.8359,0.8359,5600.0],["1978-10-25",0.8359,0.8514,0.8282,0.8282,33600.0],["1978-10-26",0.8282,0.8359,0.8127,0.8127,40800.0],["1978-10-27",0.8127,0.8359,0.8127,0.8127,59200.0],["1978-10-30",0.8127,0.8282,0.805,0.805,32000.0],["1978-10-31",0.805,0.8282,0.805,0.805,34400.0],["1978-11-01",0.8282,0.8514,0.8282,0.8282,15200.0],["1978-11-02",0.8282,0.8514,0.8282,0.8282,25600.0],["1978-11-03",0.8282,0.8514,0.8282,0.8282,26400.0],["1978-11-06",0.8359,0.8591,0.8359,0.8359,21600.0],["1978-11-07",0.8359,0.8514,0.8282,0.8282,16800.0],["1978-11-08",0.8282,0.8514,0.8282,0.8282,40800.0],["1978-11-09",0.8359,0.8591,0.8359,0.8359,21600.0],["1978-11-10",0.8359,0.8514,0.8282,0.8282,16000.0],["1978-11-13",0.8282,0.8437,0.8204,0.8204,41600.0],["1978-11-14",0.8204,0.8437,0.8204,0.8204,32000.0],["1978-11-15",0.8204,0.8282,0.805,0.805,100000.0],["1978-11-16",0.805,0.8204,0.7972,0.7972,23200.0],["1978-11-17",0.7972,0.8204,0.7972,0.7972,32000.0],["1978-11-20",0.7972,0.8204,0.7972,0.7972,7200.0],["1978-11-21",0.7972,0.8204,0.7972,0.7972,19200.0],["1978-11-22",0.7972,0.8127,0.7895,0.7895,32800.0],["1978-11-24",0.7895,0.8127,0.7895,0.7895,40800.0],["1978-11-27",0.7972,0.8204,0.7972,0.7972,8800.0],["1978-11-28",0.7972,0.8204,0.7972,0.7972,18400.0],["1978-11-29",0.7972,0.8127,0.7895,0.7895,23200.0],["1978-11-30",0.7895,0.8127,0.7895,0.7895,10400.0],["1978-12-01",0.7895,0.8127,0.7895,0.7895,19200.0],["1978-12-04",0.7895,0.8127,0.7895,0.7895,16000.0],["1978-12-05",0.805,0.8282,0.805,0.805,44000.0],["1978-12-06",0.8127,0.8359,0.8127,0.8127,20000.0],["1978-12-07",0.8127,0.8359,0.8127,0.8127,27200.0],["1978-12-08",0.8591,0.8824,0.8591,0.8591,36800.0],["1978-12-11",0.8591,0.8824,0.8591,0.8591,16800.0],["1978-12-12",0.8669,0.8901,0.8669,0.8669,24800.0],["1978-12-13",0.8669,0.8901,0.8669,0.8669,46400.0],["1978-12-14",0.8669,0.8901,0.8669,0.8669,80800.0],["1978-12-15",0.8669,0.8901,0.8669,0.8669,15200.0],["1978-12-18",0.8669,0.8746,0.8514,0.8514,14400.0],["1978-12-19",0.8514,0.8746,0.8514,0.8514,68800.0],["1978-12-20",0.8514,0.8514,0.8514,0.8514,0.0],["1978-12-21",0.8514,0.8591,0.8359,0.8359,30400.0],["1978-12-22",0.8359,0.8591,0.8359,0.8359,18400.0],["1978-12-26",0.8359,0.8591,0.8359,0.8359,8000.0],["1978-12-27",0.8359,0.8591,0.8359,0.8359,39200.0],["1978-12-28",0.8359,0.8591,0.8359,0.8359,39200.0],["1978-12-29",0.8437,0.8669,0.8437,0.8437,52800.0],["1979-01-02",0.8437,0.8669,0.8437,0.8437,14400.0],["1979-01-03",0.8437,0.8591,0.8359,0.8359,8000.0],["1979-01-04",0.8359,0.8591,0.8359,0.8359,9600.0],["1979-01-05",0.8437,0.8669,0.8437,0.8437,23200.0],["1979-01-08",0.8437,0.8591,0.8359,0.8359,28000.0],["1979-01-09",0.8359,0.8591,0.8359,0.8359,17600.0],["1979-01-10",0.8359,0.8514,0.8282,0.8282,29600.0],["1979-01-11",0.8282,0.8514,0.8282,0.8282,19200.0],["1979-01-12",0.8282,0.8437,0.8204,0.8204,49600.0],["1979-01-15",0.8204,0.8437,0.8204,0.8204,12800.0],["1979-01-16",0.8204,0.8437,0.8204,0.8204,10400.0],["1979-01-17",0.8204,0.8437,0.8204,0.8204,21600.0],["1979-01-18",0.8282,0.8514,0.8282,0.8282,43200.0],["1979-01-19",0.8282,0.8514,0.8282,0.8282,19200.0],["1979-01-22",0.8282,0.8514,0.8282,0.8282,7200.0],["1979-01-23",0.8282,0.8514,0.8282,0.8282,30400.0],["1979-01-24",0.8282,0.8514,0.8282,0.8282,76000.0],["1979-01-25",0.8437,0.8669,0.8437,0.8437,15200.0],["1979-01-26",0.8514,0.8746,0.8514,0.8514,22400.0],["1979-01-29",0.8514,0.8669,0.8437,0.8437,23200.0],["1979-01-30",0.8514,0.8746,0.8514,0.8514,18400.0],["1979-01-31",0.8514,0.8669,0.8437,0.8437,30400.0],["1979-02-01",0.8437,0.8669,0.8437,0.8437,4800.0],["1979-02-02",0.8437,0.8669,0.8437,0.8437,91200.0],["1979-02-05",0.8437,0.8669,0.8437,0.8437,49600.0],["1979-02-06",0.8437,0.8669,0.8437,0.8437,32800.0],["1979-02-07",0.8437,0.8669,0.8437,0.8437,26400.0],["1979-02-08",0.8437,0.8669,0.8437,0.8437,18400.0],["1979-02-09",0.8437,0.8669,0.8437,0.8437,37600.0],["1979-02-12",0.8437,0.8591,0.8359,0.8359,46400.0],["1979-02-13",0.8359,0.8591,0.8359,0.8359,41600.0],["1979-02-14",0.8359,0.8591,0.8359,0.8359,56000.0],["1979-02-15",0.8359,0.8591,0.8359,0.8359,8000.0],["1979-02-16",0.8359,0.8591,0.8359,0.8359,4800.0],["1979-02-20",0.8359,0.8591,0.8359,0.8359,4000.0],["1979-02-21",0.8359,0.8591,0.8359,0.8359,8800.0],["1979-02-22",0.8359,0.8591,0.8359,0.8359,8000.0],["1979-02-23",0.8359,0.8591,0.8359,0.8359,28000.0],["1979-02-26",0.8359,0.8591,0.8359,0.8359,7200.0],["1979-02-27",0.8359,0.8437,0.8204,0.8204,45600.0],["1979-02-28",0.8204,0.8437,0.8204,0.8204,20800.0],["1979-03-01",0.8204,0.8437,0.8204,0.8204,22400.0],["1979-03-02",0.8282,0.8514,0.8282,0.8282,12800.0],["1979-03-05",0.8282,0.8437,0.8204,0.8204,63200.0],["1979-03-06",0.8204,0.8437,0.8204,0.8204,1600.0],["1979-03-07",0.8591,0.8824,0.8591,0.8591,77600.0],["1979-03-08",0.8669,0.8901,0.8669,0.8669,276800.0],["1979-03-09",0.8669,0.8669,0.8437,0.8437,79200.0],["1979-03-12",0.8746,0.8978,0.8746,0.8746,64800.0],["1979-03-13",0.8746,0.8901,0.8669,0.8669,161600.0],["1979-03-14",0.8824,0.9056,0.8824,0.8824,160800.0],["1979-03-15",0.8824,0.8901,0.8669,0.8669,60000.0],["1979-03-16",0.8669,0.8901,0.8669,0.8669,39200.0],["1979-03-19",0.8746,0.8978,0.8746,0.8746,40800.0],["1979-03-20",0.8746,0.8901,0.8669,0.8669,47200.0],["1979-03-21",0.8669,0.8901,0.8669,0.8669,9600.0],["1979-03-22",0.8669,0.8901,0.8669,0.8669,32000.0],["1979-03-23",0.8669,0.8901,0.8669,0.8669,41600.0],["1979-03-26",0.8669,0.8824,0.8591,0.8591,16000.0],["1979-03-27",0.8591,0.8824,0.8591,0.8591,24000.0],["1979-03-28",0.8591,0.8669,0.8437,0.8437,61600.0],["1979-03-29",0.8437,0.8669,0.8437,0.8437,16000.0],["1979-03-30",0.8437,0.8669,0.8437,0.8437,23200.0],["1979-04-02",0.8437,0.8669,0.8437,0.8437,12000.0],["1979-04-03",0.8437,0.8669,0.8437,0.8437,25600.0],["1979-04-04",0.8437,0.8669,0.8437,0.8437,78400.0],["1979-04-05",0.8437,0.8669,0.8437,0.8437,10400.0],["1979-04-06",0.8514,0.8746,0.8514,0.8514,2400.0],["1979-04-09",0.8437,0.8437,0.8204,0.8204,29600.0],["1979-04-10",0.8437,0.8669,0.8437,0.8437,50400.0],["1979-04-11",0.8437,0.8591,0.8359,0.8359,104000.0],["1979-04-12",0.8437,0.8669,0.8437,0.8437,14400.0],["1979-04-16",0.8437,0.8669,0.8437,0.8437,36000.0],["1979-04-17",0.8437,0.8669,0.8437,0.8437,24800.0],["1979-04-18",0.8437,0.8669,0.8437,0.8437,12000.0],["1979-04-19",0.8437,0.8591,0.8359,0.8359,22400.0],["1979-04-20",0.8359,0.8437,0.8204,0.8204,25600.0],["1979-04-23",0.8204,0.8437,0.8204,0.8204,23200.0],["1979-04-24",0.8204,0.8437,0.8204,0.8204,39200.0],["1979-04-25",0.8204,0.8437,0.8204,0.8204,23200.0],["1979-04-26",0.8204,0.8437,0.8204,0.8204,28800.0],["1979-04-27",0.8204,0.8437,0.8204,0.8204,6400.0],["1979-04-30",0.8204,0.8437,0.8204,0.8204,13600.0],["1979-05-01",0.8204,0.8359,0.8127,0.8127,21600.0],["1979-05-02",0.8127,0.8359,0.8127,0.8127,10400.0],["1979-05-03",0.8127,0.8359,0.8127,0.8127,8000.0],["1979-05-04",0.8127,0.8359,0.8127,0.8127,32800.0],["1979-05-07",0.8127,0.8359,0.8127,0.8127,20000.0],["1979-05-08",0.8127,0.8359,0.8127,0.8127,12000.0],["1979-05-09",0.8127,0.8359,0.8127,0.8127,11200.0],["1979-05-10",0.8127,0.8359,0.8127,0.8127,1600.0],["1979-05-11",0.8127,0.8359,0.8127,0.8127,40800.0],["1979-05-14",0.8127,0.8359,0.8127,0.8127,12000.0],["1979-05-15",0.8127,0.8359,0.8127,0.8127,15200.0],["1979-05-16",0.8127,0.8359,0.8127,0.8127,38400.0],["1979-05-17",0.8204,0.8437,0.8204,0.8204,56800.0],["1979-05-18",0.8282,0.8514,0.8282,0.8282,13600.0],["1979-05-21",0.8282,0.8514,0.8282,0.8282,10400.0],["1979-05-22",0.8282,0.8514,0.8282,0.8282,34400.0],["1979-05-23",0.8282,0.8514,0.8282,0.8282,12800.0],["1979-05-24",0.8282,0.8514,0.8282,0.8282,32800.0],["1979-05-25",0.8282,0.8514,0.8282,0.8282,2400.0],["1979-05-29",0.8282,0.8514,0.8282,0.8282,17600.0],["1979-05-30",0.8282,0.8437,0.8204,0.8204,63200.0],["1979-05-31",0.8204,0.8437,0.8204,0.8204,15200.0],["1979-06-01",0.8204,0.8359,0.8127,0.8127,3200.0],["1979-06-04",0.8127,0.8359,0.8127,0.8127,32800.0],["1979-06-05",0.8127,0.8282,0.805,0.805,28800.0],["1979-06-06",0.805,0.8282,0.805,0.805,4800.0],["1979-06-07",0.805,0.8282,0.805,0.805,12000.0],["1979-06-08",0.805,0.8282,0.805,0.805,29600.0],["1979-06-11",0.805,0.8282,0.805,0.805,9600.0],["1979-06-12",0.8127,0.8359,0.8127,0.8127,18400.0],["1979-06-13",0.8127,0.8359,0.8127,0.8127,32800.0],["1979-06-14",0.8127,0.8359,0.8127,0.8127,49600.0],["1979-06-15",0.8127,0.8359,0.8127,0.8127,18400.0],["1979-06-18",0.8127,0.8359,0.8127,0.8127,9600.0],["1979-06-19",0.8127,0.8359,0.8127,0.8127,16800.0],["1979-06-20",0.8127,0.8359,0.8127,0.8127,8800.0],["1979-06-21",0.8127,0.8359,0.8127,0.8127,3200.0],["1979-06-22",0.8204,0.8437,0.8204,0.8204,34400.0],["1979-06-25",0.8204,0.8359,0.8127,0.8127,1600.0],["1979-06-26",0.8127,0.8359,0.8127,0.8127,8800.0],["1979-06-27",0.8127,0.8359,0.8127,0.8127,20000.0],["1979-06-28",0.8127,0.8359,0.8127,0.8127,17600.0],["1979-06-29",0.8127,0.8359,0.8127,0.8127,1600.0],["1979-07-02",0.8127,0.8359,0.8127,0.8127,4800.0],["1979-07-03",0.8127,0.8359,0.8127,0.8127,24000.0],["1979-07-05",0.8127,0.8359,0.8127,0.8127,24800.0],["1979-07-06",0.8127,0.8359,0.8127,0.8127,800.0],["1979-07-09",0.8282,0.8514,0.8282,0.8282,26400.0],["1979-07-10",0.8359,0.8591,0.8359,0.8359,45600.0],["1979-07-11",0.8359,0.8514,0.8282,0.8282,49600.0],["1979-07-12",0.8282,0.8514,0.8282,0.8282,49600.0],["1979-07-13",0.8282,0.8514,0.8282,0.8282,18400.0],["1979-07-16",0.8359,0.8591,0.8359,0.8359,36000.0],["1979-07-17",0.8359,0.8591,0.8359,0.8359,17600.0],["1979-07-18",0.8437,0.8669,0.8437,0.8437,32800.0],["1979-07-19",0.8514,0.8746,0.8514,0.8514,7200.0],["1979-07-20",0.8591,0.8824,0.8591,0.8591,5600.0],["1979-07-23",0.8591,0.8824,0.8591,0.8591,20000.0],["1979-07-24",0.8591,0.8824,0.8591,0.8591,18400.0],["1979-07-25",0.8591,0.8824,0.8591,0.8591,23200.0],["1979-07-26",0.8591,0.8824,0.8591,0.8591,20800.0],["1979-07-27",0.8591,0.8746,0.8514,0.8514,28800.0],["1979-07-30",0.8514,0.8746,0.8514,0.8514,116000.0],["1979-07-31",0.8514,0.8746,0.8514,0.8514,28000.0],["1979-08-01",0.8669,0.8901,0.8669,0.8669,11200.0],["1979-08-02",0.8746,0.8978,0.8746,0.8746,66400.0],["1979-08-03",0.8824,0.9056,0.8824,0.8824,15200.0],["1979-08-06",0.8824,0.9056,0.8824,0.8824,18400.0],["1979-08-07",0.8901,0.9133,0.8901,0.8901,40800.0],["1979-08-08",0.9211,0.9443,0.9211,0.9211,57600.0],["1979-08-09",0.9211,0.9443,0.9211,0.9211,39200.0],["1979-08-10",0.9211,0.9443,0.9211,0.9211,62400.0],["1979-08-13",0.9211,0.9365,0.9133,0.9133,5600.0],["1979-08-14",0.9133,0.9288,0.9056,0.9056,26400.0],["1979-08-15",0.9056,0.9288,0.9056,0.9056,28000.0],["1979-08-16",0.9056,0.9211,0.8978,0.8978,23200.0],["1979-08-17",0.8978,0.9133,0.8901,0.8901,4000.0],["1979-08-20",0.8901,0.9056,0.8824,0.8824,26400.0],["1979-08-21",0.8824,0.9056,0.8824,0.8824,4000.0],["1979-08-22",0.8824,0.8978,0.8746,0.8746,52800.0],["1979-08-23",0.8746,0.8978,0.8746,0.8746,27200.0],["1979-08-24",0.8746,0.8901,0.8669,0.8669,21600.0],["1979-08-27",0.8669,0.8901,0.8669,0.8669,8800.0],["1979-08-28",0.8746,0.8978,0.8746,0.8746,10400.0],["1979-08-29",0.8746,0.8978,0.8746,0.8746,5600.0],["1979-08-30",0.8746,0.8978,0.8746,0.8746,25600.0],["1979-08-31",0.8746,0.8978,0.8746,0.8746,36000.0],["1979-09-04",0.8746,0.8978,0.8746,0.8746,56800.0],["1979-09-05",0.8746,0.8901,0.8669,0.8669,34400.0],["1979-09-06",0.8669,0.8901,0.8669,0.8669,48800.0],["1979-09-07",0.8669,0.8901,0.8669,0.8669,5600.0],["1979-09-10",0.8669,0.8901,0.8669,0.8669,7200.0],["1979-09-11",0.8746,0.8978,0.8746,0.8746,10400.0],["1979-09-12",0.8746,0.8978,0.8746,0.8746,28800.0],["1979-09-13",0.8746,0.8978,0.8746,0.8746,16800.0],["1979-09-14",0.8746,0.8978,0.8746,0.8746,16800.0],["1979-09-17",0.8746,0.8978,0.8746,0.8746,47200.0],["1979-09-18",0.8746,0.8978,0.8746,0.8746,36800.0],["1979-09-19",0.8746,0.8901,0.8669,0.8669,14400.0],["1979-09-20",0.8669,0.8901,0.8669,0.8669,35200.0],["1979-09-21",0.8746,0.8978,0.8746,0.8746,35200.0],["1979-09-24",0.8746,0.8901,0.8669,0.8669,8000.0],["1979-09-25",0.8669,0.8901,0.8669,0.8669,15200.0],["1979-09-26",0.8669,0.8901,0.8669,0.8669,7200.0],["1979-09-27",0.8669,0.8901,0.8669,0.8669,27200.0],["1979-09-28",0.8669,0.8901,0.8669,0.8669,24000.0],["1979-10-01",0.8669,0.8901,0.8669,0.8669,8800.0],["1979-10-02",0.8669,0.8901,0.8669,0.8669,16000.0],["1979-10-03",0.8669,0.8901,0.8669,0.8669,8000.0],["1979-10-04",0.8669,0.8901,0.8669,0.8669,800.0],["1979-10-05",0.8669,0.8901,0.8669,0.8669,10400.0],["1979-10-08",0.8669,0.8901,0.8669,0.8669,8800.0],["1979-10-09",0.8591,0.8591,0.8359,0.8359,44000.0],["1979-10-10",0.7817,0.7817,0.7585,0.7585,68000.0],["1979-10-11",0.7585,0.774,0.7508,0.7508,36000.0],["1979-10-12",0.7663,0.7895,0.7663,0.7663,23200.0],["1979-10-15",0.7663,0.7663,0.743,0.743,30400.0],["1979-10-16",0.7276,0.7276,0.7043,0.7043,28800.0],["1979-10-17",0.7121,0.7353,0.7121,0.7121,21600.0],["1979-10-18",0.7276,0.7508,0.7276,0.7276,20800.0],["1979-10-19",0.7276,0.7353,0.7121,0.7121,17600.0],["1979-10-22",0.7121,0.7121,0.6889,0.6889,32800.0],["1979-10-23",0.6889,0.7121,0.6889,0.6889,20000.0],["1979-10-24",0.6889,0.7121,0.6889,0.6889,69600.0],["1979-10-25",0.6889,0.7121,0.6889,0.6889,20000.0],["1979-10-26",0.6966,0.7198,0.6966,0.6966,24000.0],["1979-10-29",0.6966,0.7198,0.6966,0.6966,13600.0],["1979-10-30",0.7508,0.774,0.7508,0.7508,72000.0],["1979-10-31",0.7663,0.7895,0.7663,0.7663,11200.0],["1979-11-01",0.7663,0.7895,0.7663,0.7663,4000.0],["1979-11-02",0.7663,0.7895,0.7663,0.7663,10400.0],["1979-11-05",0.774,0.7972,0.774,0.774,14400.0],["1979-11-06",0.774,0.7895,0.7663,0.7663,6400.0],["1979-11-07",0.7663,0.774,0.7508,0.7508,23200.0],["1979-11-08",0.7508,0.7663,0.743,0.743,8000.0],["1979-11-09",0.7508,0.774,0.7508,0.7508,4800.0],["1979-11-12",0.7508,0.774,0.7508,0.7508,1600.0],["1979-11-13",0.7663,0.7895,0.7663,0.7663,31200.0],["1979-11-14",0.7663,0.7895,0.7663,0.7663,2400.0],["1979-11-15",0.7663,0.7895,0.7663,0.7663,8000.0],["1979-11-16",0.7663,0.7895,0.7663,0.7663,11200.0],["1979-11-19",0.7663,0.7817,0.7585,0.7585,8000.0],["1979-11-20",0.7585,0.7817,0.7585,0.7585,8000.0],["1979-11-21",0.7585,0.774,0.7508,0.7508,32800.0],["1979-11-23",0.7508,0.7508,0.7508,0.7508,0.0],["1979-11-26",0.7585,0.7817,0.7585,0.7585,8000.0],["1979-11-27",0.7663,0.7895,0.7663,0.7663,20000.0],["1979-11-28",0.7663,0.7895,0.7663,0.7663,11200.0],["1979-11-29",0.7663,0.7895,0.7663,0.7663,6400.0],["1979-11-30",0.7663,0.7663,0.7663,0.7663,0.0],["1979-12-03",0.7663,0.7817,0.7585,0.7585,2400.0],["1979-12-04",0.7663,0.7895,0.7663,0.7663,13600.0],["1979-12-05",0.7663,0.7895,0.7663,0.7663,12800.0],["1979-12-06",0.7663,0.7895,0.7663,0.7663,21600.0],["1979-12-07",0.7663,0.7895,0.7663,0.7663,46400.0],["1979-12-10",0.7663,0.7895,0.7663,0.7663,10400.0],["1979-12-11",0.7663,0.7895,0.7663,0.7663,4000.0],["1979-12-12",0.7663,0.7895,0.7663,0.7663,4000.0],["1979-12-13",0.7663,0.7817,0.7585,0.7585,36800.0],["1979-12-14",0.7585,0.7817,0.7585,0.7585,19200.0],["1979-12-17",0.7585,0.7817,0.7585,0.7585,18400.0],["1979-12-18",0.7585,0.774,0.7508,0.7508,6400.0],["1979-12-19",0.7508,0.774,0.7508,0.7508,22400.0],["1979-12-20",0.7508,0.774,0.7508,0.7508,8000.0],["1979-12-21",0.7508,0.774,0.7508,0.7508,27200.0],["1979-12-24",0.7508,0.774,0.7508,0.7508,4000.0],["1979-12-26",0.7508,0.774,0.7508,0.7508,5600.0],["1979-12-27",0.7508,0.774,0.7508,0.7508,26400.0],["1979-12-28",0.7508,0.774,0.7508,0.7508,61600.0],["1979-12-31",0.7508,0.774,0.7508,0.7508,19200.0],["1980-01-02",0.7508,0.7663,0.743,0.743,31200.0],["1980-01-03",0.743,0.7663,0.743,0.743,800.0],["1980-01-04",0.743,0.7663,0.743,0.743,8000.0],["1980-01-07",0.743,0.7663,0.743,0.743,8800.0],["1980-01-08",0.7508,0.774,0.7508,0.7508,14400.0],["1980-01-09",0.7585,0.7817,0.7585,0.7585,33600.0],["1980-01-10",0.7585,0.7817,0.7585,0.7585,13600.0],["1980-01-11",0.7585,0.774,0.7508,0.7508,16000.0],["1980-01-14",0.7508,0.774,0.7508,0.7508,9600.0],["1980-01-15",0.7585,0.7817,0.7585,0.7585,19200.0],["1980-01-16",0.774,0.7972,0.774,0.774,18400.0],["1980-01-17",0.7895,0.8127,0.7895,0.7895,28000.0],["1980-01-18",0.7895,0.8127,0.7895,0.7895,5600.0],["1980-01-21",0.7972,0.8204,0.7972,0.7972,125600.0],["1980-01-22",0.8204,0.8437,0.8204,0.8204,70400.0],["1980-01-23",0.8204,0.8437,0.8204,0.8204,16800.0],["1980-01-24",0.8204,0.8437,0.8204,0.8204,60000.0],["1980-01-25",0.8204,0.8204,0.7972,0.7972,74400.0],["1980-01-28",0.7972,0.805,0.7817,0.7817,236000.0],["1980-01-29",0.7817,0.805,0.7817,0.7817,27200.0],["1980-01-30",0.7817,0.805,0.7817,0.7817,12000.0],["1980-01-31",0.7817,0.805,0.7817,0.7817,17600.0],["1980-02-01",0.7817,0.805,0.7817,0.7817,60800.0],["1980-02-04",0.7895,0.8127,0.7895,0.7895,43200.0],["1980-02-05",0.7972,0.8204,0.7972,0.7972,52000.0],["1980-02-06",0.7972,0.8204,0.7972,0.7972,20000.0],["1980-02-07",0.7972,0.8127,0.7895,0.7895,44800.0],["1980-02-08",0.7895,0.8127,0.7895,0.7895,40000.0],["1980-02-11",0.7895,0.805,0.7817,0.7817,9600.0],["1980-02-12",0.7817,0.7972,0.774,0.774,11200.0],["1980-02-13",0.774,0.7972,0.774,0.774,17600.0],["1980-02-14",0.774,0.7972,0.774,0.774,11200.0],["1980-02-15",0.774,0.7895,0.7663,0.7663,8000.0],["1980-02-19",0.7663,0.7895,0.7663,0.7663,22400.0],["1980-02-20",0.7663,0.774,0.7508,0.7508,32800.0],["1980-02-21",0.7508,0.7663,0.743,0.743,59200.0],["1980-02-22",0.743,0.743,0.7198,0.7198,15200.0],["1980-02-25",0.7198,0.7276,0.7043,0.7043,31200.0],["1980-02-26",0.7043,0.7121,0.6889,0.6889,28800.0],["1980-02-27",0.6889,0.7043,0.6811,0.6811,43200.0],["1980-02-28",0.6811,0.6966,0.6734,0.6734,39200.0],["1980-02-29",0.6734,0.6811,0.6579,0.6579,20000.0],["1980-03-03",0.6579,0.6811,0.6579,0.6579,56800.0],["1980-03-04",0.6579,0.6734,0.6502,0.6502,35200.0],["1980-03-05",0.6502,0.6734,0.6502,0.6502,27200.0],["1980-03-06",0.6502,0.6656,0.6424,0.6424,46400.0],["1980-03-07",0.6424,0.6424,0.6192,0.6192,46400.0],["1980-03-10",0.6192,0.6424,0.6192,0.6192,60000.0],["1980-03-11",0.6502,0.6734,0.6502,0.6502,64800.0],["1980-03-12",0.6502,0.6656,0.6424,0.6424,39200.0],["1980-03-13",0.6424,0.6656,0.6424,0.6424,28800.0],["1980-03-14",0.6424,0.6656,0.6424,0.6424,20000.0],["1980-03-17",0.6424,0.6579,0.6347,0.6347,39200.0],["1980-03-18",0.6502,0.6734,0.6502,0.6502,52800.0],["1980-03-19",0.6579,0.6811,0.6579,0.6579,24000.0],["1980-03-20",0.6579,0.6811,0.6579,0.6579,17600.0],["1980-03-21",0.6579,0.6811,0.6579,0.6579,18400.0],["1980-03-24",0.6579,0.6656,0.6424,0.6424,45600.0],["1980-03-25",0.6269,0.6269,0.6037,0.6037,116000.0],["1980-03-26",0.6037,0.6115,0.5882,0.5882,37600.0],["1980-03-27",0.5882,0.5882,0.565,0.565,30400.0],["1980-03-28",0.596,0.6192,0.596,0.596,40000.0],["1980-03-31",0.6115,0.6347,0.6115,0.6115,56000.0],["1980-04-01",0.6192,0.6424,0.6192,0.6192,12800.0],["1980-04-02",0.6269,0.6502,0.6269,0.6269,13600.0],["1980-04-03",0.6347,0.6579,0.6347,0.6347,97600.0],["1980-04-07",0.6347,0.6502,0.6269,0.6269,13600.0],["1980-04-08",0.6269,0.6502,0.6269,0.6269,8000.0],["1980-04-09",0.6347,0.6579,0.6347,0.6347,9600.0],["1980-04-10",0.6424,0.6656,0.6424,0.6424,8000.0],["1980-04-11",0.6502,0.6734,0.6502,0.6502,22400.0],["1980-04-14",0.6502,0.6734,0.6502,0.6502,16000.0],["1980-04-15",0.6502,0.6734,0.6502,0.6502,30400.0],["1980-04-16",0.6579,0.6811,0.6579,0.6579,23200.0],["1980-04-17",0.6579,0.6811,0.6579,0.6579,13600.0],["1980-04-18",0.6579,0.6811,0.6579,0.6579,20000.0],["1980-04-21",0.6579,0.6811,0.6579,0.6579,4800.0],["1980-04-22",0.6734,0.6966,0.6734,0.6734,38400.0],["1980-04-23",0.6889,0.7121,0.6889,0.6889,24800.0],["1980-04-24",0.6889,0.7121,0.6889,0.6889,14400.0],["1980-04-25",0.6889,0.7121,0.6889,0.6889,2400.0],["1980-04-28",0.6889,0.7121,0.6889,0.6889,4800.0],["1980-04-29",0.6889,0.7121,0.6889,0.6889,26400.0],["1980-04-30",0.6889,0.7043,0.6811,0.6811,19200.0],["1980-05-01",0.6811,0.7043,0.6811,0.6811,31200.0],["1980-05-02",0.6811,0.6966,0.6734,0.6734,2400.0],["1980-05-05",0.7198,0.743,0.7198,0.7198,142400.0],["1980-05-06",0.7198,0.7353,0.7121,0.7121,77600.0],["1980-05-07",0.7276,0.7508,0.7276,0.7276,34400.0],["1980-05-08",0.7276,0.743,0.7198,0.7198,7200.0],["1980-05-09",0.7198,0.743,0.7198,0.7198,6400.0],["1980-05-12",0.7198,0.743,0.7198,0.7198,19200.0],["1980-05-13",0.7276,0.7508,0.7276,0.7276,32800.0],["1980-05-14",0.7276,0.7508,0.7276,0.7276,7200.0],["1980-05-15",0.7276,0.7508,0.7276,0.7276,3200.0],["1980-05-16",0.7353,0.7585,0.7353,0.7353,20000.0],["1980-05-19",0.7353,0.7585,0.7353,0.7353,16000.0],["1980-05-20",0.7353,0.7585,0.7353,0.7353,5600.0],["1980-05-21",0.7353,0.7585,0.7353,0.7353,10400.0],["1980-05-22",0.743,0.7663,0.743,0.743,24800.0],["1980-05-23",0.7663,0.7895,0.7663,0.7663,28800.0],["1980-05-27",0.7663,0.7895,0.7663,0.7663,12800.0],["1980-05-28",0.7663,0.7895,0.7663,0.7663,14400.0],["1980-05-29",0.7663,0.7895,0.7663,0.7663,52000.0],["1980-05-30",0.7663,0.7895,0.7663,0.7663,42400.0],["1980-06-02",0.774,0.7972,0.774,0.774,9600.0],["1980-06-03",0.7817,0.805,0.7817,0.7817,15200.0],["1980-06-04",0.7817,0.805,0.7817,0.7817,22400.0],["1980-06-05",0.7817,0.805,0.7817,0.7817,800.0],["1980-06-06",0.7817,0.805,0.7817,0.7817,4000.0],["1980-06-09",0.7817,0.805,0.7817,0.7817,2400.0],["1980-06-10",0.7817,0.805,0.7817,0.7817,1600.0],["1980-06-11",0.7817,0.805,0.7817,0.7817,10400.0],["1980-06-12",0.7817,0.805,0.7817,0.7817,16800.0],["1980-06-13",0.7895,0.8127,0.7895,0.7895,19200.0],["1980-06-16",0.7895,0.8127,0.7895,0.7895,28800.0],["1980-06-17",0.7895,0.8127,0.7895,0.7895,13600.0],["1980-06-18",0.7895,0.805,0.7817,0.7817,40000.0],["1980-06-19",0.7817,0.7972,0.774,0.774,12800.0],["1980-06-20",0.774,0.7895,0.7663,0.7663,31200.0],["1980-06-23",0.7663,0.7895,0.7663,0.7663,43200.0],["1980-06-24",0.7663,0.7817,0.7585,0.7585,4000.0],["1980-06-25",0.7585,0.7817,0.7585,0.7585,10400.0],["1980-06-26",0.774,0.7972,0.774,0.774,40000.0],["1980-06-27",0.774,0.7972,0.774,0.774,25600.0],["1980-06-30",0.774,0.7972,0.774,0.774,21600.0],["1980-07-01",0.7817,0.805,0.7817,0.7817,20000.0],["1980-07-02",0.805,0.8282,0.805,0.805,32800.0],["1980-07-03",0.8282,0.8514,0.8282,0.8282,89600.0],["1980-07-07",0.8437,0.8591,0.8437,0.8437,43200.0],["1980-07-08",0.8591,0.8746,0.8591,0.8591,101600.0],["1980-07-09",0.8514,0.8514,0.8437,0.8437,75200.0],["1980-07-10",0.8437,0.8514,0.8359,0.8359,16000.0],["1980-07-11",0.8437,0.8514,0.8437,0.8437,15200.0],["1980-07-14",0.8514,0.8591,0.8514,0.8514,15200.0],["1980-07-15",0.8669,0.8746,0.8669,0.8669,152800.0],["1980-07-16",0.8746,0.8824,0.8746,0.8746,132800.0],["1980-07-17",0.8746,0.8901,0.8746,0.8746,16800.0],["1980-07-18",0.8746,0.8824,0.8746,0.8746,19200.0],["1980-07-21",0.8746,0.8901,0.8746,0.8746,12000.0],["1980-07-22",0.8746,0.8901,0.8746,0.8746,5600.0],["1980-07-23",0.8746,0.8746,0.8591,0.8591,23200.0],["1980-07-24",0.8591,0.8591,0.8437,0.8437,36000.0],["1980-07-25",0.8437,0.8591,0.8437,0.8437,2400.0],["1980-07-28",0.8514,0.8669,0.8514,0.8514,23200.0],["1980-07-29",0.8591,0.863,0.8591,0.8591,12000.0],["1980-07-30",0.8591,0.8669,0.8591,0.8591,12800.0],["1980-07-31",0.8591,0.8669,0.8591,0.8591,15200.0],["1980-08-01",0.8591,0.8669,0.8514,0.8514,9600.0],["1980-08-04",0.8514,0.8591,0.8437,0.8437,38400.0],["1980-08-05",0.8437,0.8514,0.8437,0.8437,8000.0],["1980-08-06",0.8437,0.8514,0.8437,0.8437,60000.0],["1980-08-07",0.8437,0.8514,0.8437,0.8437,29600.0],["1980-08-08",0.8437,0.8514,0.8437,0.8437,20800.0],["1980-08-11",0.8437,0.8591,0.8437,0.8437,24000.0],["1980-08-12",0.8746,0.8901,0.8746,0.8746,68000.0],["1980-08-13",0.8746,0.8901,0.8746,0.8746,12800.0],["1980-08-14",0.8901,0.9056,0.8901,0.8901,56800.0],["1980-08-15",0.8978,0.9133,0.8978,0.8978,18400.0],["1980-08-18",0.9056,0.9133,0.9056,0.9056,126400.0],["1980-08-19",0.9056,0.9133,0.8978,0.8978,43200.0],["1980-08-20",0.9056,0.9133,0.9056,0.9056,22400.0],["1980-08-21",0.9056,0.9133,0.9056,0.9056,22400.0],["1980-08-22",0.9133,0.9211,0.9133,0.9133,34400.0],["1980-08-25",0.9133,0.9133,0.9056,0.9056,80800.0],["1980-08-26",0.9056,0.9133,0.9056,0.9056,28000.0],["1980-08-27",0.9056,0.9133,0.8978,0.8978,17600.0],["1980-08-28",0.8978,0.9133,0.8978,0.8978,23200.0],["1980-08-29",0.8978,0.8978,0.8901,0.8901,65600.0],["1980-09-02",0.8901,0.8978,0.8901,0.8901,40800.0],["1980-09-03",0.8978,0.9056,0.8978,0.8978,41600.0],["1980-09-04",0.8978,0.9056,0.8901,0.8901,23200.0],["1980-09-05",0.8901,0.9056,0.8901,0.8901,4000.0],["1980-09-08",0.8901,0.9056,0.8901,0.8901,6400.0],["1980-09-09",0.8901,0.8978,0.8901,0.8901,16000.0],["1980-09-10",0.8901,0.9056,0.8901,0.8901,7200.0],["1980-09-11",0.8901,0.9056,0.8901,0.8901,16000.0],["1980-09-12",0.8901,0.9017,0.8901,0.8901,6400.0],["1980-09-15",0.8901,0.8978,0.8901,0.8901,2400.0],["1980-09-16",0.8901,0.8978,0.8901,0.8901,800.0],["1980-09-17",0.8901,0.8978,0.8901,0.8901,43200.0],["1980-09-18",0.8901,0.8978,0.8901,0.8901,14400.0],["1980-09-19",0.8901,0.8978,0.8901,0.8901,16800.0],["1980-09-22",0.8901,0.8978,0.8901,0.8901,18400.0],["1980-09-23",0.8901,0.8978,0.8901,0.8901,20000.0],["1980-09-24",0.8901,0.8901,0.8746,0.8746,63200.0],["1980-09-25",0.8746,0.8824,0.8746,0.8746,5600.0],["1980-09-26",0.8746,0.8746,0.8591,0.8591,83200.0],["1980-09-29",0.8437,0.8437,0.8282,0.8282,40800.0],["1980-09-30",0.8359,0.8437,0.8359,0.8359,42400.0],["1980-10-01",0.8437,0.8591,0.8437,0.8437,44000.0],["1980-10-02",0.8514,0.8591,0.8514,0.8514,13600.0],["1980-10-03",0.8669,0.8824,0.8669,0.8669,100800.0],["1980-10-06",0.8669,0.8824,0.8669,0.8669,4800.0],["1980-10-07",0.8746,0.8901,0.8746,0.8746,35200.0],["1980-10-08",0.8746,0.8746,0.8669,0.8669,5600.0],["1980-10-09",0.8669,0.8669,0.8669,0.8669,0.0],["1980-10-10",0.8824,0.8901,0.8824,0.8824,59200.0],["1980-10-13",0.8824,0.8901,0.8824,0.8824,7200.0],["1980-10-14",0.8824,0.8901,0.8824,0.8824,8800.0],["1980-10-15",0.8824,0.8901,0.8824,0.8824,15200.0],["1980-10-16",0.8824,0.8901,0.8746,0.8746,56800.0],["1980-10-17",0.8746,0.8901,0.8746,0.8746,61600.0],["1980-10-20",0.8746,0.8824,0.8746,0.8746,11200.0],["1980-10-21",0.8746,0.8824,0.8746,0.8746,800.0],["1980-10-22",0.8746,0.8824,0.8746,0.8746,3200.0],["1980-10-23",0.8746,0.8824,0.8746,0.8746,2400.0],["1980-10-24",0.8746,0.8824,0.8746,0.8746,12800.0],["1980-10-27",0.8746,0.8824,0.8746,0.8746,26400.0],["1980-10-28",0.8746,0.8824,0.8746,0.8746,47200.0],["1980-10-29",0.8746,0.8824,0.8746,0.8746,9600.0],["1980-10-30",0.8746,0.8824,0.8746,0.8746,6400.0],["1980-10-31",0.8824,0.8901,0.8824,0.8824,45600.0],["1980-11-03",0.8824,0.8978,0.8824,0.8824,52800.0],["1980-11-05",0.8978,0.9056,0.8978,0.8978,47200.0],["1980-11-06",0.8978,0.9056,0.8901,0.8901,3200.0],["1980-11-07",0.8901,0.8978,0.8901,0.8901,21600.0],["1980-11-10",0.8901,0.8901,0.8824,0.8824,68800.0],["1980-11-11",0.8824,0.8901,0.8746,0.8746,4000.0],["1980-11-12",0.8746,0.8901,0.8746,0.8746,7200.0],["1980-11-13",0.8824,0.8901,0.8824,0.8824,25600.0],["1980-11-14",0.8824,0.8901,0.8824,0.8824,25600.0],["1980-11-17",0.8824,0.8978,0.8824,0.8824,20000.0],["1980-11-18",0.8824,0.8978,0.8824,0.8824,13600.0],["1980-11-19",0.8824,0.8978,0.8824,0.8824,16800.0],["1980-11-20",0.8824,0.8901,0.8824,0.8824,23200.0],["1980-11-21",0.8824,0.8901,0.8824,0.8824,26400.0],["1980-11-24",0.8824,0.8901,0.8746,0.8746,48000.0],["1980-11-25",0.8746,0.8901,0.8746,0.8746,41600.0],["1980-11-26",0.8824,0.8901,0.8824,0.8824,17600.0],["1980-11-28",0.8824,0.8901,0.8824,0.8824,8000.0],["1980-12-01",0.8824,0.8901,0.8746,0.8746,27200.0],["1980-12-02",0.8746,0.8824,0.8669,0.8669,8800.0],["1980-12-03",0.8669,0.8824,0.8669,0.8669,4000.0],["1980-12-04",0.8669,0.8824,0.8669,0.8669,4000.0],["1980-12-05",0.8669,0.8746,0.8669,0.8669,59200.0],["1980-12-08",0.8669,0.8669,0.8514,0.8514,27200.0],["1980-12-09",0.8514,0.8669,0.8514,0.8514,11200.0],["1980-12-10",0.8514,0.8669,0.8514,0.8514,14400.0],["1980-12-11",0.8514,0.8669,0.8514,0.8514,21600.0],["1980-12-12",0.8514,0.8669,0.8514,0.8514,31200.0],["1980-12-15",0.8514,0.8591,0.8514,0.8514,31200.0],["1980-12-16",0.8514,0.8591,0.8514,0.8514,40800.0],["1980-12-17",0.8746,0.8901,0.8746,0.8746,57600.0],["1980-12-18",0.8901,0.9056,0.8901,0.8901,108000.0],["1980-12-19",0.9056,0.9211,0.9056,0.9056,17600.0],["1980-12-22",0.9056,0.9211,0.9056,0.9056,12000.0],["1980-12-23",0.9133,0.9288,0.9133,0.9133,36000.0],["1980-12-24",0.9133,0.9288,0.9133,0.9133,6400.0],["1980-12-26",0.9133,0.9288,0.9133,0.9133,1600.0],["1980-12-29",0.9133,0.9288,0.9133,0.9133,12800.0],["1980-12-30",0.9211,0.9365,0.9211,0.9211,41600.0],["1980-12-31",0.9598,0.9675,0.9598,0.9598,84000.0],["1981-01-02",0.9752,0.9907,0.9752,0.9752,35200.0],["1981-01-05",0.9907,1.0062,0.9907,0.9907,35200.0],["1981-01-06",1.0062,1.0217,1.0062,1.0062,28800.0],["1981-01-07",1.0062,1.0139,1.0062,1.0062,46400.0],["1981-01-08",1.0062,1.0139,1.0062,1.0062,16000.0],["1981-01-09",1.0139,1.0217,1.0139,1.0139,56000.0],["1981-01-12",1.0139,1.0217,1.0139,1.0139,5600.0],["1981-01-13",1.0139,1.0217,1.0139,1.0139,68000.0],["1981-01-14",0.9985,0.9985,0.983,0.983,44800.0],["1981-01-15",0.983,0.9985,0.983,0.983,11200.0],["1981-01-16",0.983,0.9907,0.983,0.983,20000.0],["1981-01-19",0.9752,0.9752,0.9598,0.9598,60800.0],["1981-01-20",0.952,0.952,0.9365,0.9365,31200.0],["1981-01-21",0.9365,0.952,0.9365,0.9365,25600.0],["1981-01-22",0.9365,0.9443,0.9288,0.9288,46400.0],["1981-01-23",0.9288,0.9365,0.9288,0.9288,33600.0],["1981-01-26",0.9288,0.9288,0.9211,0.9211,48000.0],["1981-01-27",0.9211,0.9288,0.9133,0.9133,31200.0],["1981-01-28",0.9133,0.9211,0.9133,0.9133,73600.0],["1981-01-29",0.9211,0.9288,0.9211,0.9211,21600.0],["1981-01-30",0.9211,0.9288,0.9211,0.9211,17600.0],["1981-02-02",0.9211,0.9211,0.9056,0.9056,170400.0],["1981-02-03",0.9211,0.9365,0.9211,0.9211,48800.0],["1981-02-04",0.9675,0.9752,0.9675,0.9675,204800.0],["1981-02-05",0.9675,0.9675,0.952,0.952,49600.0],["1981-02-06",0.9752,0.983,0.9752,0.9752,101600.0],["1981-02-09",0.9752,0.983,0.9752,0.9752,17600.0],["1981-02-10",0.9752,0.983,0.9752,0.9752,59200.0],["1981-02-11",0.9752,0.983,0.9675,0.9675,20800.0],["1981-02-12",0.9752,0.9907,0.9752,0.9752,20800.0],["1981-02-13",0.9752,0.983,0.9752,0.9752,6400.0],["1981-02-17",0.9752,0.983,0.9752,0.9752,24000.0],["1981-02-18",0.983,0.9907,0.983,0.983,18400.0],["1981-02-19",0.9907,1.0062,0.9907,0.9907,57600.0],["1981-02-20",0.9907,1.0139,0.9907,0.9907,13600.0],["1981-02-23",0.9907,0.9985,0.9907,0.9907,33600.0],["1981-02-24",0.9907,1.0062,0.9907,0.9907,32000.0],["1981-02-25",0.9907,1.0062,0.9907,0.9907,21600.0],["1981-02-26",1.0062,1.0217,1.0062,1.0062,101600.0],["1981-02-27",1.0139,1.0217,1.0139,1.0139,16000.0],["1981-03-02",1.0139,1.0217,1.0139,1.0139,6400.0],["1981-03-03",1.0139,1.0294,1.0139,1.0139,16800.0],["1981-03-04",1.0139,1.0294,1.0139,1.0139,4000.0],["1981-03-05",1.0294,1.0372,1.0294,1.0294,28000.0],["1981-03-06",1.0294,1.0449,1.0294,1.0294,16800.0],["1981-03-09",1.0372,1.0449,1.0372,1.0372,17600.0],["1981-03-10",1.0372,1.0526,1.0372,1.0372,41600.0],["1981-03-11",1.0526,1.0681,1.0526,1.0526,55200.0],["1981-03-12",1.0604,1.0681,1.0604,1.0604,24800.0],["1981-03-13",1.0604,1.0681,1.0604,1.0604,100000.0],["1981-03-16",1.0604,1.0681,1.0604,1.0604,12000.0],["1981-03-17",1.0604,1.0759,1.0604,1.0604,92000.0],["1981-03-18",1.0604,1.0681,1.0604,1.0604,64000.0],["1981-03-19",1.0604,1.0681,1.0604,1.0604,149600.0],["1981-03-20",1.0604,1.0604,1.0526,1.0526,49600.0],["1981-03-23",1.0526,1.0604,1.0526,1.0526,20800.0],["1981-03-24",1.0526,1.0604,1.0526,1.0526,45600.0],["1981-03-25",1.0526,1.0604,1.0449,1.0449,31200.0],["1981-03-26",1.0526,1.0604,1.0526,1.0526,84000.0],["1981-03-27",1.0526,1.0604,1.0526,1.0526,231200.0],["1981-03-30",1.0526,1.0604,1.0526,1.0526,6400.0],["1981-03-31",1.0526,1.0604,1.0526,1.0526,8800.0],["1981-04-01",1.0526,1.0681,1.0526,1.0526,42400.0],["1981-04-02",1.0604,1.0681,1.0604,1.0604,34400.0],["1981-04-03",1.0759,1.0836,1.0759,1.0759,80800.0],["1981-04-06",1.0759,1.0913,1.0759,1.0759,4800.0],["1981-04-07",1.0759,1.0913,1.0759,1.0759,2400.0],["1981-04-08",1.0913,1.0991,1.0913,1.0913,24800.0],["1981-04-09",1.0913,1.1068,1.0913,1.0913,30400.0],["1981-04-10",1.0991,1.1068,1.0991,1.0991,135200.0],["1981-04-13",1.0991,1.0991,1.0913,1.0913,3457600.0],["1981-04-14",1.0991,1.1068,1.0991,1.0991,65600.0],["1981-04-15",1.0991,1.1068,1.0913,1.0913,20000.0],["1981-04-16",1.1146,1.1223,1.1146,1.1146,97600.0],["1981-04-20",1.1146,1.1223,1.1146,1.1146,69600.0],["1981-04-21",1.1223,1.13,1.1223,1.1223,665600.0],["1981-04-22",1.1533,1.161,1.1533,1.1533,142400.0],["1981-04-23",1.1687,1.1842,1.1687,1.1687,64800.0],["1981-04-24",1.1997,1.2074,1.1997,1.1997,96000.0],["1981-04-27",1.1997,1.2074,1.1997,1.1997,157600.0],["1981-04-28",1.1997,1.1997,1.192,1.192,116000.0],["1981-04-29",1.192,1.1997,1.1842,1.1842,120800.0],["1981-04-30",1.1842,1.1997,1.1842,1.1842,109600.0],["1981-05-01",1.1997,1.2074,1.1997,1.1997,138400.0],["1981-05-04",1.1997,1.1997,1.1842,1.1842,98400.0],["1981-05-05",1.1687,1.1687,1.161,1.161,110400.0],["1981-05-06",1.161,1.1765,1.161,1.161,84800.0],["1981-05-07",1.161,1.1765,1.161,1.161,67200.0],["1981-05-08",1.1687,1.1765,1.1687,1.1687,50400.0],["1981-05-11",1.1687,1.1765,1.1687,1.1687,83200.0],["1981-05-12",1.1687,1.1765,1.161,1.161,268000.0],["1981-05-13",1.161,1.1765,1.161,1.161,102400.0],["1981-05-14",1.1687,1.1765,1.1687,1.1687,164000.0],["1981-05-15",1.1765,1.1842,1.1765,1.1765,97600.0],["1981-05-18",1.1765,1.1842,1.1687,1.1687,52000.0],["1981-05-19",1.1687,1.1765,1.161,1.161,14400.0],["1981-05-20",1.161,1.1687,1.1533,1.1533,56000.0],["1981-05-21",1.1533,1.161,1.1533,1.1533,105600.0],["1981-05-22",1.1533,1.161,1.1533,1.1533,68000.0],["1981-05-26",1.1533,1.161,1.1533,1.1533,96800.0],["1981-05-27",1.1533,1.1687,1.1533,1.1533,68800.0],["1981-05-28",1.161,1.1765,1.161,1.161,74400.0],["1981-05-29",1.2074,1.2152,1.2074,1.2074,111200.0],["1981-06-01",1.2229,1.2307,1.2229,1.2229,88800.0],["1981-06-02",1.2229,1.2229,1.2152,1.2152,108000.0],["1981-06-03",1.2152,1.2229,1.2152,1.2152,79200.0],["1981-06-04",1.2152,1.2229,1.2152,1.2152,101600.0],["1981-06-05",1.2152,1.2229,1.2152,1.2152,15200.0],["1981-06-08",1.2384,1.2461,1.2384,1.2384,234400.0],["1981-06-09",1.2461,1.2539,1.2461,1.2461,124800.0],["1981-06-10",1.2461,1.2539,1.2461,1.2461,163200.0],["1981-06-11",1.2461,1.2539,1.2461,1.2461,30400.0],["1981-06-12",1.2539,1.2694,1.2539,1.2539,101600.0],["1981-06-15",1.2616,1.2771,1.2616,1.2616,82400.0],["1981-06-16",1.2694,1.2771,1.2694,1.2694,221600.0],["1981-06-17",1.2694,1.2771,1.2694,1.2694,57600.0],["1981-06-18",1.2694,1.2771,1.2616,1.2616,128000.0],["1981-06-19",1.2616,1.2694,1.2616,1.2616,28000.0],["1981-06-22",1.2694,1.2771,1.2694,1.2694,88800.0],["1981-06-23",1.2694,1.2771,1.2694,1.2694,344800.0],["1981-06-24",1.2694,1.2694,1.2616,1.2616,14400.0],["1981-06-25",1.2616,1.2694,1.2616,1.2616,6400.0],["1981-06-26",1.2616,1.2694,1.2616,1.2616,40800.0],["1981-06-29",1.2539,1.2539,1.2461,1.2461,65600.0],["1981-06-30",1.2384,1.2384,1.2307,1.2307,67200.0],["1981-07-01",1.2307,1.2307,1.2152,1.2152,133600.0],["1981-07-02",1.2152,1.2152,1.2074,1.2074,44000.0],["1981-07-06",1.2074,1.2074,1.1997,1.1997,8000.0],["1981-07-07",1.2229,1.2307,1.2229,1.2229,136800.0],["1981-07-08",1.2229,1.2307,1.2229,1.2229,25600.0],["1981-07-09",1.2539,1.2616,1.2539,1.2539,121600.0],["1981-07-10",1.2539,1.2616,1.2539,1.2539,16000.0],["1981-07-13",1.2616,1.2694,1.2616,1.2616,94400.0],["1981-07-14",1.2616,1.2694,1.2616,1.2616,108800.0],["1981-07-15",1.2616,1.2694,1.2616,1.2616,74400.0],["1981-07-16",1.2616,1.2694,1.2616,1.2616,82400.0],["1981-07-17",1.2616,1.2694,1.2616,1.2616,24800.0],["1981-07-20",1.2461,1.2461,1.2307,1.2307,79200.0],["1981-07-21",1.2307,1.2384,1.2229,1.2229,109600.0],["1981-07-22",1.2229,1.2229,1.2152,1.2152,46400.0],["1981-07-23",1.2152,1.2229,1.2152,1.2152,97600.0],["1981-07-24",1.2152,1.2229,1.2152,1.2152,15200.0],["1981-07-27",1.2384,1.2461,1.2384,1.2384,73600.0],["1981-07-28",1.2461,1.2539,1.2461,1.2461,89600.0],["1981-07-29",1.2461,1.2539,1.2461,1.2461,57600.0],["1981-07-30",1.2539,1.2616,1.2539,1.2539,42400.0],["1981-07-31",1.2539,1.2694,1.2539,1.2539,18400.0],["1981-08-03",1.2616,1.2694,1.2616,1.2616,37600.0],["1981-08-04",1.2694,1.2771,1.2694,1.2694,23200.0],["1981-08-05",1.2694,1.2694,1.2616,1.2616,48000.0],["1981-08-06",1.2616,1.2694,1.2616,1.2616,72000.0],["1981-08-07",1.2616,1.2694,1.2616,1.2616,85600.0],["1981-08-10",1.2616,1.2616,1.2616,1.2616,0.0],["1981-08-11",1.2539,1.2539,1.2461,1.2461,49600.0],["1981-08-12",1.2461,1.2461,1.2384,1.2384,40000.0],["1981-08-13",1.2384,1.2461,1.2384,1.2384,33600.0],["1981-08-14",1.2384,1.2461,1.2384,1.2384,84800.0],["1981-08-17",1.2384,1.2461,1.2384,1.2384,56800.0],["1981-08-18",1.2152,1.2152,1.2074,1.2074,92800.0],["1981-08-19",1.2074,1.2074,1.1997,1.1997,66400.0],["1981-08-20",1.1997,1.2074,1.1997,1.1997,15200.0],["1981-08-21",1.2074,1.2152,1.2074,1.2074,13600.0],["1981-08-24",1.192,1.192,1.1842,1.1842,86400.0],["1981-08-25",1.1842,1.1842,1.1765,1.1765,87200.0],["1981-08-26",1.1765,1.1842,1.1765,1.1765,105600.0],["1981-08-27",1.1842,1.192,1.1842,1.1842,30400.0],["1981-08-28",1.1842,1.1842,1.1765,1.1765,26400.0],["1981-08-31",1.1842,1.192,1.1842,1.1842,64000.0],["1981-09-01",1.1842,1.1842,1.1765,1.1765,9600.0],["1981-09-02",1.1765,1.192,1.1765,1.1765,9600.0],["1981-09-03",1.1765,1.1842,1.1687,1.1687,96000.0],["1981-09-04",1.1687,1.1687,1.1533,1.1533,46400.0],["1981-09-08",1.1455,1.1455,1.13,1.13,63200.0],["1981-09-09",1.1223,1.1223,1.1068,1.1068,139200.0],["1981-09-10",1.1146,1.13,1.1146,1.1146,43200.0],["1981-09-11",1.1146,1.13,1.1146,1.1146,20800.0],["1981-09-14",1.1223,1.13,1.1223,1.1223,6400.0],["1981-09-15",1.13,1.1378,1.13,1.13,2400.0],["1981-09-16",1.13,1.13,1.1223,1.1223,10400.0],["1981-09-17",1.1223,1.1223,1.1146,1.1146,12800.0],["1981-09-18",1.1146,1.1146,1.0991,1.0991,26400.0],["1981-09-21",1.0991,1.1068,1.0991,1.0991,12000.0],["1981-09-22",1.1146,1.1223,1.1146,1.1146,17600.0],["1981-09-23",1.1068,1.1068,1.0991,1.0991,64000.0],["1981-09-24",1.0991,1.1068,1.0991,1.0991,90400.0],["1981-09-25",1.0991,1.0991,1.0836,1.0836,57600.0],["1981-09-28",1.0836,1.0836,1.0759,1.0759,59200.0],["1981-09-29",1.0836,1.0913,1.0836,1.0836,54400.0],["1981-09-30",1.0836,1.0991,1.0836,1.0836,13600.0],["1981-10-01",1.0836,1.0913,1.0836,1.0836,18400.0],["1981-10-02",1.1146,1.1223,1.1146,1.1146,86400.0],["1981-10-05",1.1146,1.1223,1.1146,1.1146,44800.0],["1981-10-06",1.1223,1.1378,1.1223,1.1223,133600.0],["1981-10-07",1.1842,1.192,1.1842,1.1842,96800.0],["1981-10-08",1.2307,1.2384,1.2307,1.2307,92000.0],["1981-10-09",1.2461,1.2616,1.2461,1.2461,67200.0],["1981-10-12",1.3313,1.339,1.3313,1.3313,192000.0],["1981-10-13",1.3235,1.3235,1.3158,1.3158,103200.0],["1981-10-14",1.2848,1.2848,1.2771,1.2771,110400.0],["1981-10-15",1.2771,1.2848,1.2771,1.2771,37600.0],["1981-10-16",1.2771,1.2848,1.2771,1.2771,28000.0],["1981-10-19",1.2771,1.2771,1.2694,1.2694,19200.0],["1981-10-20",1.2694,1.2771,1.2694,1.2694,25600.0],["1981-10-21",1.2926,1.3003,1.2926,1.2926,123200.0],["1981-10-22",1.3235,1.3313,1.3235,1.3235,117600.0],["1981-10-23",1.3235,1.3235,1.3158,1.3158,63200.0],["1981-10-26",1.3235,1.3313,1.3235,1.3235,28000.0],["1981-10-27",1.3468,1.3545,1.3468,1.3468,252000.0],["1981-10-28",1.3932,1.4009,1.3932,1.3932,182400.0],["1981-10-29",1.3932,1.3932,1.3855,1.3855,250400.0],["1981-10-30",1.3855,1.3932,1.3777,1.3777,120000.0],["1981-11-02",1.4087,1.4164,1.4087,1.4087,228800.0],["1981-11-03",1.4242,1.4319,1.4242,1.4242,144000.0],["1981-11-04",1.4396,1.4474,1.4396,1.4396,142400.0],["1981-11-05",1.4474,1.4551,1.4474,1.4474,120800.0],["1981-11-06",1.4629,1.4706,1.4629,1.4629,66400.0],["1981-11-09",1.4629,1.4629,1.4551,1.4551,205600.0],["1981-11-10",1.4551,1.4551,1.4474,1.4474,34400.0],["1981-11-11",1.4474,1.4551,1.4474,1.4474,38400.0],["1981-11-12",1.4551,1.4629,1.4551,1.4551,252800.0],["1981-11-13",1.4706,1.4783,1.4706,1.4706,620000.0],["1981-11-16",1.4629,1.4629,1.4551,1.4551,207200.0],["1981-11-17",1.4706,1.4783,1.4706,1.4706,149600.0],["1981-11-18",1.4706,1.4783,1.4706,1.4706,40000.0],["1981-11-19",1.4706,1.4783,1.4706,1.4706,162400.0],["1981-11-20",1.4938,1.5016,1.4938,1.4938,294400.0],["1981-11-23",1.4938,1.5016,1.4938,1.4938,102400.0],["1981-11-24",1.4938,1.5016,1.4861,1.4861,63200.0],["1981-11-25",1.5016,1.5093,1.5016,1.5016,100800.0],["1981-11-27",1.5016,1.5093,1.5016,1.5016,44000.0],["1981-11-30",1.5016,1.5093,1.5016,1.5016,31200.0],["1981-12-01",1.5016,1.5093,1.5016,1.5016,40000.0],["1981-12-02",1.5016,1.5016,1.4938,1.4938,76800.0],["1981-12-03",1.4938,1.4938,1.4861,1.4861,60800.0],["1981-12-04",1.4938,1.5016,1.4938,1.4938,72000.0],["1981-12-07",1.4938,1.5016,1.4938,1.4938,84800.0],["1981-12-08",1.4861,1.4861,1.4783,1.4783,149600.0],["1981-12-09",1.4783,1.4861,1.4706,1.4706,292800.0],["1981-12-10",1.4706,1.4861,1.4706,1.4706,18400.0],["1981-12-11",1.4706,1.4783,1.4706,1.4706,139200.0],["1981-12-14",1.4242,1.4242,1.4087,1.4087,139200.0],["1981-12-15",1.4087,1.4164,1.4087,1.4087,19200.0],["1981-12-16",1.4087,1.4242,1.4087,1.4087,37600.0],["1981-12-17",1.4087,1.4242,1.4087,1.4087,2400.0],["1981-12-18",1.4319,1.4396,1.4319,1.4319,90400.0],["1981-12-21",1.4319,1.4319,1.4164,1.4164,52800.0],["1981-12-22",1.4164,1.4242,1.4087,1.4087,44800.0],["1981-12-23",1.4396,1.4474,1.4396,1.4396,124000.0],["1981-12-24",1.4396,1.4474,1.4396,1.4396,15200.0],["1981-12-28",1.4396,1.4396,1.4319,1.4319,124800.0],["1981-12-29",1.4242,1.4242,1.4164,1.4164,31200.0],["1981-12-30",1.4242,1.4396,1.4242,1.4242,73600.0],["1981-12-31",1.4319,1.4396,1.4319,1.4319,34400.0],["1982-01-04",1.4319,1.4396,1.4319,1.4319,8000.0],["1982-01-05",1.4164,1.4164,1.4087,1.4087,172000.0],["1982-01-06",1.4087,1.4164,1.4087,1.4087,70400.0],["1982-01-07",1.4087,1.4164,1.4087,1.4087,44800.0],["1982-01-08",1.4087,1.4242,1.4087,1.4087,32800.0],["1982-01-11",1.4087,1.4164,1.4087,1.4087,68800.0],["1982-01-12",1.4087,1.4164,1.4087,1.4087,55200.0],["1982-01-13",1.4087,1.4164,1.4087,1.4087,78400.0],["1982-01-14",1.4087,1.4164,1.4087,1.4087,80000.0],["1982-01-15",1.4087,1.4164,1.4087,1.4087,28000.0],["1982-01-18",1.4242,1.4319,1.4242,1.4242,48000.0],["1982-01-19",1.4396,1.4474,1.4396,1.4396,53600.0],["1982-01-20",1.4396,1.4474,1.4396,1.4396,200000.0],["1982-01-21",1.4551,1.4629,1.4551,1.4551,69600.0],["1982-01-22",1.4551,1.4551,1.4474,1.4474,65600.0],["1982-01-25",1.4474,1.4551,1.4474,1.4474,132000.0],["1982-01-26",1.4474,1.4551,1.4474,1.4474,78400.0],["1982-01-27",1.5016,1.5093,1.5016,1.5016,169600.0],["1982-01-28",1.548,1.5557,1.548,1.548,296800.0],["1982-01-29",1.5635,1.5712,1.5635,1.5635,179200.0],["1982-02-01",1.5635,1.5635,1.5557,1.5557,94400.0],["1982-02-02",1.5635,1.5712,1.5635,1.5635,537600.0],["1982-02-03",1.5635,1.5712,1.5635,1.5635,37600.0],["1982-02-04",1.5635,1.5712,1.5635,1.5635,77600.0],["1982-02-05",1.5635,1.5712,1.5635,1.5635,96800.0],["1982-02-08",1.5635,1.5712,1.5635,1.5635,428800.0],["1982-02-09",1.5635,1.5712,1.5635,1.5635,49600.0],["1982-02-10",1.5635,1.5712,1.5635,1.5635,196000.0],["1982-02-11",1.5635,1.5712,1.5635,1.5635,27200.0],["1982-02-12",1.5635,1.5712,1.5635,1.5635,13600.0],["1982-02-16",1.5635,1.5712,1.5635,1.5635,29600.0],["1982-02-17",1.5712,1.579,1.5712,1.5712,175200.0],["1982-02-18",1.5712,1.579,1.5712,1.5712,76000.0],["1982-02-19",1.5712,1.579,1.5712,1.5712,85600.0],["1982-02-22",1.5867,1.5944,1.5867,1.5867,218400.0],["1982-02-23",1.5944,1.6099,1.5944,1.5944,96800.0],["1982-02-24",1.6022,1.6099,1.6022,1.6022,211200.0],["1982-02-25",1.6099,1.6177,1.6099,1.6099,120800.0],["1982-02-26",1.6099,1.6177,1.6099,1.6099,53600.0],["1982-03-01",1.6177,1.6254,1.6177,1.6177,142400.0],["1982-03-02",1.6254,1.6331,1.6254,1.6254,96800.0],["1982-03-03",1.6254,1.6331,1.6177,1.6177,123200.0],["1982-03-04",1.6177,1.6254,1.6177,1.6177,228800.0],["1982-03-05",1.6177,1.6254,1.6177,1.6177,262400.0],["1982-03-08",1.6177,1.6254,1.6177,1.6177,118400.0],["1982-03-09",1.6177,1.6254,1.6177,1.6177,73600.0],["1982-03-10",1.6177,1.6254,1.6177,1.6177,13600.0],["1982-03-11",1.6177,1.6254,1.6099,1.6099,17600.0],["1982-03-12",1.5944,1.5944,1.5867,1.5867,156800.0],["1982-03-15",1.5867,1.5944,1.5867,1.5867,77600.0],["1982-03-16",1.5867,1.5944,1.5867,1.5867,80000.0],["1982-03-17",1.5867,1.5944,1.5867,1.5867,114400.0],["1982-03-18",1.5867,1.5944,1.5867,1.5867,80800.0],["1982-03-19",1.5867,1.5944,1.5867,1.5867,45600.0],["1982-03-22",1.6177,1.6254,1.6177,1.6177,158400.0],["1982-03-23",1.6254,1.6331,1.6254,1.6254,22400.0],["1982-03-24",1.6331,1.6409,1.6331,1.6331,46400.0],["1982-03-25",1.6331,1.6409,1.6331,1.6331,19200.0],["1982-03-26",1.6331,1.6409,1.6331,1.6331,20800.0],["1982-03-29",1.6331,1.6409,1.6331,1.6331,10400.0],["1982-03-30",1.6409,1.6564,1.6409,1.6409,252000.0],["1982-03-31",1.6641,1.6718,1.6641,1.6641,125600.0],["1982-04-01",1.6718,1.6796,1.6718,1.6718,84000.0],["1982-04-02",1.6718,1.6796,1.6641,1.6641,31200.0],["1982-04-05",1.6641,1.6796,1.6641,1.6641,135200.0],["1982-04-06",1.6873,1.7028,1.6873,1.6873,92800.0],["1982-04-07",1.7183,1.7338,1.7183,1.7183,70400.0],["1982-04-08",1.7105,1.7105,1.7028,1.7028,118400.0],["1982-04-12",1.7028,1.7028,1.6951,1.6951,16000.0],["1982-04-13",1.6951,1.7105,1.6951,1.6951,59200.0],["1982-04-14",1.7183,1.726,1.7183,1.7183,140000.0],["1982-04-15",1.726,1.7338,1.726,1.726,40000.0],["1982-04-16",1.7492,1.757,1.7492,1.7492,80000.0],["1982-04-19",1.6718,1.6718,1.6641,1.6641,726400.0],["1982-04-20",1.6641,1.6718,1.6641,1.6641,605600.0],["1982-04-21",1.6718,1.6796,1.6718,1.6718,386400.0],["1982-04-22",1.6951,1.7028,1.6951,1.6951,282400.0],["1982-04-23",1.6951,1.7105,1.6951,1.6951,216000.0],["1982-04-26",1.6951,1.6951,1.6873,1.6873,154400.0],["1982-04-27",1.6641,1.6641,1.6564,1.6564,410400.0],["1982-04-28",1.6409,1.6409,1.6331,1.6331,271200.0],["1982-04-29",1.6099,1.6099,1.6022,1.6022,172800.0],["1982-04-30",1.6022,1.6099,1.6022,1.6022,68800.0],["1982-05-03",1.6022,1.6022,1.5944,1.5944,155200.0],["1982-05-04",1.6022,1.6099,1.6022,1.6022,91200.0],["1982-05-05",1.6022,1.6099,1.6022,1.6022,440800.0],["1982-05-06",1.6022,1.6099,1.6022,1.6022,68800.0],["1982-05-07",1.6022,1.6099,1.6022,1.6022,261600.0],["1982-05-10",1.6022,1.6022,1.5944,1.5944,102400.0],["1982-05-11",1.5944,1.5944,1.579,1.579,79200.0],["1982-05-12",1.579,1.5867,1.579,1.579,246400.0],["1982-05-13",1.579,1.5944,1.579,1.579,286400.0],["1982-05-14",1.579,1.5867,1.579,1.579,85600.0],["1982-05-17",1.579,1.5867,1.579,1.579,154400.0],["1982-05-18",1.548,1.548,1.5403,1.5403,264800.0],["1982-05-19",1.548,1.5557,1.548,1.548,400800.0],["1982-05-20",1.548,1.5557,1.548,1.548,33600.0],["1982-05-21",1.5557,1.5557,1.5403,1.5403,89600.0],["1982-05-24",1.4783,1.4783,1.4706,1.4706,130800.0],["1982-05-25",1.4861,1.5016,1.4861,1.4861,143200.0],["1982-05-26",1.4551,1.4551,1.4396,1.4396,194800.0],["1982-05-27",1.4242,1.4242,1.4164,1.4164,73200.0],["1982-05-28",1.4164,1.4242,1.4164,1.4164,48800.0],["1982-06-01",1.4164,1.4164,1.4087,1.4087,16400.0],["1982-06-02",1.4087,1.4087,1.3932,1.3932,34400.0],["1982-06-03",1.3622,1.3622,1.3545,1.3545,429200.0],["1982-06-04",1.3545,1.37,1.3545,1.3545,60000.0],["1982-06-07",1.3622,1.3777,1.3622,1.3622,19200.0],["1982-06-08",1.3932,1.4009,1.3932,1.3932,39600.0],["1982-06-09",1.3932,1.3932,1.3777,1.3777,75200.0],["1982-06-10",1.4396,1.4474,1.4396,1.4396,53200.0],["1982-06-11",1.4629,1.4706,1.4629,1.4629,100800.0],["1982-06-14",1.4629,1.4629,1.4551,1.4551,288400.0],["1982-06-15",1.4551,1.4551,1.4396,1.4396,50800.0],["1982-06-16",1.4629,1.4706,1.4629,1.4629,46800.0],["1982-06-17",1.4629,1.4706,1.4551,1.4551,78400.0],["1982-06-18",1.4551,1.4551,1.4396,1.4396,166000.0],["1982-06-21",1.4396,1.4474,1.4319,1.4319,118000.0],["1982-06-22",1.4319,1.4474,1.4319,1.4319,184800.0],["1982-06-23",1.4396,1.4474,1.4396,1.4396,16400.0],["1982-06-24",1.4396,1.4474,1.4396,1.4396,46800.0],["1982-06-25",1.4396,1.4396,1.4242,1.4242,28400.0],["1982-06-28",1.4242,1.4396,1.4242,1.4242,21200.0],["1982-06-29",1.4396,1.4474,1.4396,1.4396,86000.0],["1982-06-30",1.4474,1.4551,1.4474,1.4474,23600.0],["1982-07-01",1.4551,1.4629,1.4551,1.4551,43600.0],["1982-07-02",1.4551,1.4551,1.4396,1.4396,102400.0],["1982-07-06",1.4396,1.4474,1.4396,1.4396,35600.0],["1982-07-07",1.4396,1.4396,1.4242,1.4242,204400.0],["1982-07-08",1.4164,1.4164,1.4009,1.4009,97200.0],["1982-07-09",1.4009,1.4009,1.3932,1.3932,28800.0],["1982-07-12",1.3932,1.3932,1.3777,1.3777,322800.0],["1982-07-13",1.3777,1.3855,1.3777,1.3777,46800.0],["1982-07-14",1.3777,1.3777,1.37,1.37,107200.0],["1982-07-15",1.37,1.3777,1.37,1.37,12400.0],["1982-07-16",1.37,1.3777,1.37,1.37,66800.0],["1982-07-19",1.3777,1.3932,1.3777,1.3777,30400.0],["1982-07-20",1.3932,1.4009,1.3932,1.3932,46800.0],["1982-07-21",1.3932,1.4009,1.3932,1.3932,35600.0],["1982-07-22",1.4087,1.4242,1.4087,1.4087,52400.0],["1982-07-23",1.4164,1.4242,1.4164,1.4164,22800.0],["1982-07-26",1.4164,1.4242,1.4164,1.4164,26400.0],["1982-07-27",1.4164,1.4242,1.4164,1.4164,14400.0],["1982-07-28",1.3855,1.3855,1.37,1.37,137600.0],["1982-07-29",1.3777,1.3932,1.3777,1.3777,127600.0],["1982-07-30",1.4009,1.4087,1.4009,1.4009,91200.0],["1982-08-02",1.4164,1.4242,1.4164,1.4164,26800.0],["1982-08-03",1.4164,1.4242,1.4164,1.4164,7200.0],["1982-08-04",1.4087,1.4087,1.4009,1.4009,17200.0],["1982-08-05",1.4009,1.4087,1.4009,1.4009,27200.0],["1982-08-06",1.4009,1.4009,1.3932,1.3932,22400.0],["1982-08-09",1.3932,1.4009,1.3855,1.3855,94800.0],["1982-08-10",1.3855,1.3932,1.3855,1.3855,137600.0],["1982-08-11",1.3855,1.3932,1.3855,1.3855,4400.0],["1982-08-12",1.3855,1.3855,1.3777,1.3777,45200.0],["1982-08-13",1.3777,1.3855,1.3777,1.3777,2000.0],["1982-08-16",1.3777,1.3855,1.3777,1.3777,26000.0],["1982-08-17",1.3855,1.3932,1.3855,1.3855,50400.0],["1982-08-18",1.4242,1.4319,1.4242,1.4242,82400.0],["1982-08-19",1.4242,1.4396,1.4242,1.4242,46000.0],["1982-08-20",1.4474,1.4551,1.4474,1.4474,30800.0],["1982-08-23",1.4706,1.4783,1.4706,1.4706,77600.0],["1982-08-24",1.4938,1.5093,1.4938,1.4938,87600.0],["1982-08-25",1.5325,1.548,1.5325,1.5325,117600.0],["1982-08-26",1.5557,1.5635,1.5557,1.5557,166800.0],["1982-08-27",1.5557,1.5635,1.5557,1.5557,23200.0],["1982-08-30",1.5557,1.5635,1.5557,1.5557,18000.0],["1982-08-31",1.6022,1.6177,1.6022,1.6022,124800.0],["1982-09-01",1.6177,1.6409,1.6177,1.6177,56400.0],["1982-09-02",1.6331,1.6409,1.6331,1.6331,29200.0],["1982-09-03",1.6331,1.6409,1.6331,1.6331,141600.0],["1982-09-07",1.6331,1.6486,1.6331,1.6331,56000.0],["1982-09-08",1.6641,1.6718,1.6641,1.6641,38800.0],["1982-09-09",1.6718,1.6796,1.6718,1.6718,19200.0],["1982-09-10",1.6718,1.6796,1.6641,1.6641,16000.0],["1982-09-13",1.6718,1.6873,1.6718,1.6718,147200.0],["1982-09-14",1.6796,1.6951,1.6796,1.6796,63200.0],["1982-09-15",1.6873,1.6951,1.6873,1.6873,151600.0],["1982-09-16",1.6951,1.7028,1.6951,1.6951,15600.0],["1982-09-17",1.6951,1.7028,1.6951,1.6951,23600.0],["1982-09-20",1.6951,1.6951,1.6951,1.6951,0.0],["1982-09-21",1.6951,1.6951,1.6951,1.6951,0.0],["1982-09-22",1.6951,1.6951,1.6951,1.6951,0.0],["1982-09-23",1.6951,1.6951,1.6951,1.6951,0.0],["1982-09-24",1.6951,1.6951,1.6951,1.6951,0.0],["1982-09-27",1.6951,1.6951,1.6951,1.6951,0.0],["1982-09-28",1.6951,1.6951,1.6951,1.6951,0.0],["1982-09-29",1.6951,1.6951,1.6951,1.6951,0.0],["1982-09-30",1.6951,1.6951,1.6951,1.6951,0.0],["1982-10-01",1.6951,1.6951,1.6951,1.6951,0.0],["1982-10-04",1.6951,1.6951,1.6951,1.6951,0.0],["1982-10-05",1.6951,1.6951,1.6951,1.6951,0.0],["1982-10-06",1.6951,1.6951,1.6951,1.6951,0.0],["1982-10-07",1.6951,1.6951,1.6951,1.6951,0.0],["1982-10-08",1.6951,1.6951,1.6951,1.6951,0.0],["1982-10-11",1.6951,1.6951,1.6951,1.6951,0.0],["1982-10-12",1.6951,1.6951,1.6951,1.6951,0.0],["1982-10-13",1.6951,1.6951,1.6951,1.6951,0.0],["1982-10-14",1.6951,1.6951,1.6951,1.6951,0.0],["1982-10-15",1.6951,1.6951,1.6951,1.6951,0.0],["1982-10-18",1.6951,1.6951,1.6951,1.6951,0.0],["1982-10-19",1.6951,1.6951,1.6951,1.6951,0.0],["1982-10-20",1.6951,1.6951,1.6951,1.6951,0.0],["1982-10-21",1.6951,1.6951,1.6951,1.6951,0.0],["1982-10-22",1.6951,1.6951,1.6951,1.6951,0.0],["1982-10-25",1.6951,1.6951,1.6951,1.6951,0.0],["1982-10-26",1.6951,1.6951,1.6951,1.6951,0.0],["1982-10-27",1.6951,1.6951,1.6951,1.6951,0.0],["1982-10-28",1.6951,1.6951,1.6951,1.6951,0.0],["1982-10-29",1.6951,1.6951,1.6951,1.6951,0.0],["1982-11-01",1.6951,1.6951,1.6951,1.6951,0.0],["1982-11-02",2.0743,2.0821,2.0743,2.0743,16000.0],["1982-11-03",2.1053,2.113,2.1053,2.1053,49200.0],["1982-11-04",2.1285,2.144,2.1285,2.1285,28800.0],["1982-11-05",2.1362,2.1517,2.1362,2.1362,14800.0],["1982-11-08",2.144,2.1595,2.144,2.144,78000.0],["1982-11-09",2.2136,2.2214,2.2136,2.2136,166000.0],["1982-11-10",2.2059,2.2059,2.1982,2.1982,104800.0],["1982-11-11",2.1982,2.1982,2.1904,2.1904,10400.0],["1982-11-12",2.1904,2.1982,2.1827,2.1827,26400.0],["1982-11-15",2.1827,2.1982,2.1827,2.1827,21600.0],["1982-11-16",2.1827,2.1827,2.1672,2.1672,21600.0],["1982-11-17",2.1749,2.1827,2.1749,2.1749,32800.0],["1982-11-18",2.1982,2.2059,2.1982,2.1982,22400.0],["1982-11-19",2.1982,2.1982,2.1827,2.1827,45200.0],["1982-11-22",2.1285,2.1285,2.113,2.113,108000.0],["1982-11-23",2.113,2.1285,2.113,2.113,118800.0],["1982-11-24",2.1053,2.1053,2.0975,2.0975,78000.0],["1982-11-26",2.1208,2.1285,2.1208,2.1208,86800.0],["1982-11-29",2.1362,2.144,2.1362,2.1362,44800.0],["1982-11-30",2.1595,2.1672,2.1595,2.1595,114400.0],["1982-12-01",2.1827,2.1904,2.1827,2.1827,74000.0],["1982-12-02",2.1827,2.1904,2.1827,2.1827,11200.0],["1982-12-03",2.1827,2.1827,2.1749,2.1749,167600.0],["1982-12-06",2.1904,2.1982,2.1904,2.1904,188800.0],["1982-12-07",2.1904,2.1982,2.1904,2.1904,38000.0],["1982-12-08",2.1904,2.1904,2.1827,2.1827,50400.0],["1982-12-09",2.1827,2.1827,2.1672,2.1672,9600.0],["1982-12-10",2.1595,2.1595,2.1517,2.1517,56400.0],["1982-12-13",2.1285,2.1285,2.1053,2.1053,132800.0],["1982-12-14",2.0588,2.0588,2.0511,2.0511,92000.0],["1982-12-15",1.9814,1.9814,1.966,1.966,88400.0],["1982-12-16",1.966,1.9737,1.9582,1.9582,36000.0],["1982-12-17",1.9582,1.9582,1.9505,1.9505,63200.0],["1982-12-20",1.9505,1.9505,1.9273,1.9273,49600.0],["1982-12-21",1.8731,1.8731,1.8653,1.8653,106800.0],["1982-12-22",1.8653,1.8886,1.8653,1.8653,122400.0],["1982-12-23",1.9118,1.9273,1.9118,1.9118,59200.0],["1982-12-27",1.966,1.9892,1.966,1.966,104400.0],["1982-12-28",1.9737,1.9969,1.9737,1.9737,240400.0],["1982-12-29",1.9737,1.9814,1.966,1.966,18400.0],["1982-12-30",1.966,1.966,1.9582,1.9582,39600.0],["1982-12-31",1.9582,1.966,1.9582,1.9582,51600.0],["1983-01-03",1.966,1.9814,1.966,1.966,12000.0],["1983-01-04",1.966,1.966,1.9505,1.9505,12000.0],["1983-01-05",1.9505,1.9582,1.9505,1.9505,5600.0],["1983-01-06",2.0666,2.0743,2.0666,2.0666,73600.0],["1983-01-07",2.0666,2.0821,2.0666,2.0666,11600.0],["1983-01-10",2.0975,2.113,2.0975,2.0975,69200.0],["1983-01-11",2.0975,2.113,2.0975,2.0975,171600.0],["1983-01-12",2.1053,2.1208,2.1053,2.1053,32800.0],["1983-01-13",2.1053,2.113,2.1053,2.1053,7600.0],["1983-01-14",2.1053,2.1053,2.0975,2.0975,23200.0],["1983-01-17",2.0666,2.0666,2.0511,2.0511,60000.0],["1983-01-18",2.0279,2.0279,2.0201,2.0201,43200.0],["1983-01-19",1.9814,1.9814,1.966,1.966,70400.0],["1983-01-20",1.9737,1.9814,1.9737,1.9737,252800.0],["1983-01-21",1.9892,1.9969,1.9892,1.9892,84400.0],["1983-01-24",1.9814,1.9814,1.966,1.966,179200.0],["1983-01-25",1.966,1.9814,1.966,1.966,91600.0],["1983-01-26",1.9737,1.9892,1.9737,1.9737,170000.0],["1983-01-27",1.9814,1.9969,1.9814,1.9814,98400.0],["1983-01-28",1.9969,2.0124,1.9969,1.9969,92800.0],["1983-01-31",2.0047,2.0201,2.0047,2.0047,184400.0],["1983-02-01",2.0201,2.0356,2.0201,2.0201,194400.0],["1983-02-02",2.0279,2.0434,2.0279,2.0279,98000.0],["1983-02-03",2.0743,2.0898,2.0743,2.0743,185200.0],["1983-02-04",2.0821,2.0975,2.0821,2.0821,68000.0],["1983-02-07",2.113,2.1208,2.113,2.113,121600.0],["1983-02-08",2.113,2.1362,2.1053,2.1285,562800.0],["1983-02-09",2.1285,2.1285,2.113,2.1285,147600.0],["1983-02-10",2.1285,2.1285,2.113,2.1208,153600.0],["1983-02-11",2.1208,2.1285,2.113,2.113,144400.0],["1983-02-14",2.1208,2.144,2.1208,2.1362,140000.0],["1983-02-15",2.1362,2.144,2.1208,2.1208,99200.0],["1983-02-16",2.1285,2.1595,2.1285,2.1595,104400.0],["1983-02-17",2.1749,2.2291,2.1749,2.2291,101200.0],["1983-02-18",2.2291,2.2601,2.2291,2.2601,203600.0],["1983-02-22",2.2523,2.2523,2.2291,2.2291,202800.0],["1983-02-23",2.2291,2.2446,2.2291,2.2446,74400.0],["1983-02-24",2.2446,2.2446,2.2136,2.2214,235600.0],["1983-02-25",2.2214,2.2369,2.2214,2.2369,90000.0],["1983-02-28",2.2369,2.2369,2.2214,2.2369,104400.0],["1983-03-01",2.2369,2.2369,2.2136,2.2136,168800.0],["1983-03-02",2.2136,2.2291,2.2136,2.2136,368000.0],["1983-03-03",2.2136,2.2291,2.2136,2.2136,140400.0],["1983-03-04",2.2136,2.2214,2.2059,2.2214,228400.0],["1983-03-07",2.2136,2.2136,2.1827,2.1904,254000.0],["1983-03-08",2.1904,2.1982,2.1827,2.1827,45600.0],["1983-03-09",2.1827,2.1982,2.1672,2.1982,140800.0],["1983-03-10",2.1827,2.1827,2.1672,2.1827,362400.0],["1983-03-11",2.1827,2.1827,2.1595,2.1595,286000.0],["1983-03-14",2.1595,2.1749,2.1517,2.1672,135200.0],["1983-03-15",2.1672,2.1672,2.113,2.1285,195200.0],["1983-03-16",2.1285,2.1362,2.113,2.1285,289600.0],["1983-03-17",2.1285,2.144,2.1285,2.144,130400.0],["1983-03-18",2.144,2.1749,2.1285,2.144,594800.0],["1983-03-21",2.144,2.1517,2.113,2.1208,56000.0],["1983-03-22",2.1208,2.1285,2.113,2.1285,172800.0],["1983-03-23",2.1285,2.1595,2.1208,2.1595,246800.0],["1983-03-24",2.1595,2.1672,2.1517,2.1517,370800.0],["1983-03-25",2.1517,2.1595,2.1517,2.1595,218000.0],["1983-03-28",2.1595,2.1595,2.1517,2.1595,25600.0],["1983-03-29",2.1595,2.1595,2.144,2.1595,21200.0],["1983-03-30",2.1595,2.1595,2.144,2.1595,172800.0],["1983-03-31",2.1595,2.1595,2.1517,2.1517,56400.0],["1983-04-04",2.1517,2.1672,2.1517,2.1595,65600.0],["1983-04-05",2.1595,2.1749,2.1517,2.1749,1227600.0],["1983-04-06",2.1749,2.1827,2.1672,2.1749,196800.0],["1983-04-07",2.1749,2.2291,2.1749,2.2291,88400.0],["1983-04-08",2.2291,2.2523,2.2214,2.2523,121200.0],["1983-04-11",2.2523,2.2756,2.2523,2.2756,180000.0],["1983-04-12",2.2756,2.3143,2.2601,2.3143,110000.0],["1983-04-13",2.3143,2.4458,2.3065,2.4458,248800.0],["1983-04-14",2.4458,2.4613,2.4381,2.4613,214000.0],["1983-04-15",2.4613,2.4691,2.4458,2.4691,116800.0],["1983-04-18",2.4691,2.5078,2.4691,2.4845,59600.0],["1983-04-19",2.4845,2.5,2.4458,2.4458,81600.0],["1983-04-20",2.4458,2.4613,2.4458,2.4458,116800.0],["1983-04-21",2.4458,2.4691,2.4381,2.4613,352800.0],["1983-04-22",2.4613,2.4923,2.4613,2.4923,70000.0],["1983-04-25",2.4923,2.5542,2.4845,2.5,84400.0],["1983-04-26",2.5,2.5232,2.5,2.5232,270000.0],["1983-04-27",2.5232,2.5852,2.5155,2.5852,154400.0],["1983-04-28",2.5852,2.6471,2.5697,2.6316,67600.0],["1983-04-29",2.6316,2.6935,2.6316,2.6471,37200.0],["1983-05-02",2.6471,2.6625,2.6316,2.6548,375600.0],["1983-05-03",2.6548,2.6548,2.6161,2.6161,240000.0],["1983-05-04",2.6161,2.6239,2.6006,2.6006,33200.0],["1983-05-05",2.6006,2.6006,2.5542,2.5542,46400.0],["1983-05-06",2.5697,2.5852,2.5697,2.5774,50800.0],["1983-05-09",2.5774,2.5852,2.5465,2.5465,89600.0],["1983-05-10",2.5387,2.5387,2.4923,2.5232,153200.0],["1983-05-11",2.5232,2.5542,2.5155,2.5542,441200.0],["1983-05-12",2.5542,2.5619,2.5387,2.5542,148400.0],["1983-05-13",2.5542,2.5542,2.5387,2.5387,50400.0],["1983-05-16",2.5387,2.5387,2.5232,2.5232,55600.0],["1983-05-17",2.5155,2.5155,2.4923,2.5,136800.0],["1983-05-18",2.5,2.5078,2.4923,2.5078,19600.0],["1983-05-19",2.5078,2.5078,2.4923,2.4923,12000.0],["1983-05-20",2.4923,2.5078,2.4768,2.4768,31600.0],["1983-05-23",2.4613,2.4613,2.4304,2.4613,39200.0],["1983-05-24",2.4613,2.4691,2.4381,2.4691,43200.0],["1983-05-25",2.4691,2.4845,2.4536,2.4691,25600.0],["1983-05-26",2.4691,2.4845,2.4691,2.4691,36800.0],["1983-05-27",2.4691,2.4845,2.4536,2.4536,54800.0],["1983-05-31",2.4536,2.4768,2.4458,2.4613,36800.0],["1983-06-01",2.4536,2.4536,2.4071,2.4381,88800.0],["1983-06-02",2.4381,2.4381,2.4071,2.4226,445200.0],["1983-06-03",2.4226,2.4304,2.4149,2.4226,137600.0],["1983-06-06",2.4226,2.4304,2.4071,2.4226,78400.0],["1983-06-07",2.4226,2.4226,2.3994,2.4149,646800.0],["1983-06-08",2.4149,2.4304,2.3994,2.4149,90000.0],["1983-06-09",2.4149,2.4613,2.4149,2.4613,332400.0],["1983-06-10",2.4613,2.4923,2.4536,2.4845,96800.0],["1983-06-13",2.4845,2.5077,2.4845,2.5,44800.0],["1983-06-14",2.5,2.5078,2.4923,2.4923,86400.0],["1983-06-15",2.4923,2.5078,2.4768,2.4845,675600.0],["1983-06-16",2.4923,2.5078,2.4923,2.5078,142800.0],["1983-06-17",2.5078,2.5232,2.5,2.5155,105600.0],["1983-06-20",2.5155,2.5232,2.5078,2.5155,73200.0],["1983-06-21",2.5155,2.531,2.4768,2.5232,48400.0],["1983-06-22",2.5232,2.531,2.5155,2.5155,67600.0],["1983-06-23",2.5155,2.531,2.5155,2.531,405200.0],["1983-06-24",2.531,2.531,2.5078,2.5155,52000.0],["1983-06-27",2.5155,2.531,2.5,2.5,42400.0],["1983-06-28",2.5,2.5078,2.4768,2.4768,112000.0],["1983-06-29",2.4768,2.4923,2.4613,2.4768,162800.0],["1983-06-30",2.4768,2.4923,2.4768,2.4923,377200.0],["1983-07-01",2.4923,2.5077,2.4768,2.5,232000.0],["1983-07-05",2.5,2.5078,2.4691,2.4691,68400.0],["1983-07-06",2.4691,2.4845,2.4613,2.4691,211600.0],["1983-07-07",2.4691,2.5,2.4691,2.5,136400.0],["1983-07-08",2.5,2.5,2.4845,2.4923,80400.0],["1983-07-11",2.4923,2.5155,2.4845,2.5155,56400.0],["1983-07-12",2.5155,2.5542,2.5078,2.531,387200.0],["1983-07-13",2.5387,2.5619,2.5387,2.5542,124400.0],["1983-07-14",2.5619,2.6161,2.5619,2.6006,138400.0],["1983-07-15",2.6161,2.6471,2.6161,2.6316,50400.0],["1983-07-18",2.6316,2.6471,2.6316,2.6471,292000.0],["1983-07-19",2.6471,2.6626,2.6316,2.6471,131200.0],["1983-07-20",2.6626,2.6935,2.6626,2.6935,114000.0],["1983-07-21",2.6935,2.7477,2.678,2.7167,214400.0],["1983-07-22",2.7167,2.7786,2.7167,2.7632,127200.0],["1983-07-25",2.7632,2.8483,2.7632,2.8483,180800.0],["1983-07-26",2.8483,2.8638,2.8483,2.8483,118400.0],["1983-07-27",2.8483,2.856,2.8173,2.8328,67200.0],["1983-07-28",2.8328,2.8328,2.7864,2.7864,340000.0],["1983-07-29",2.7787,2.7787,2.74,2.7554,73200.0],["1983-08-01",2.7399,2.7399,2.6858,2.7012,157600.0],["1983-08-02",2.7012,2.7632,2.6858,2.7632,74000.0],["1983-08-03",2.7632,2.7632,2.7554,2.7554,8400.0],["1983-08-04",2.7554,2.7709,2.7477,2.7477,115600.0],["1983-08-05",2.7477,2.7554,2.6393,2.6703,72800.0],["1983-08-08",2.6703,2.6703,2.6006,2.6316,168800.0],["1983-08-09",2.6316,2.6316,2.6006,2.6006,108000.0],["1983-08-10",2.6006,2.6161,2.5852,2.6006,404400.0],["1983-08-11",2.6006,2.6239,2.6006,2.6006,736800.0],["1983-08-12",2.6084,2.6316,2.6084,2.6316,80800.0],["1983-08-15",2.6316,2.6625,2.6161,2.6548,132000.0],["1983-08-16",2.6548,2.6703,2.6548,2.6703,37200.0],["1983-08-17",2.6703,2.6858,2.6548,2.6858,472800.0],["1983-08-18",2.6858,2.709,2.678,2.7012,162800.0],["1983-08-19",2.7013,2.7167,2.6935,2.7167,443200.0],["1983-08-22",2.7245,2.74,2.7245,2.74,313600.0],["1983-08-23",2.7322,2.7322,2.709,2.7322,18400.0],["1983-08-24",2.7167,2.7167,2.6935,2.6935,73200.0],["1983-08-25",2.6935,2.709,2.6858,2.6935,68000.0],["1983-08-26",2.6703,2.6703,2.6161,2.6161,81600.0],["1983-08-29",2.6161,2.6239,2.6006,2.6084,18800.0],["1983-08-30",2.6084,2.6238,2.6084,2.6238,12400.0],["1983-08-31",2.6239,2.6471,2.6161,2.6471,76400.0],["1983-09-01",2.6471,2.6625,2.6393,2.6548,60000.0],["1983-09-02",2.6548,2.6625,2.6393,2.6548,28000.0],["1983-09-06",2.6548,2.678,2.6316,2.6703,185600.0],["1983-09-07",2.6703,2.6703,2.6393,2.6625,126800.0],["1983-09-08",2.6625,2.6625,2.6393,2.6548,24000.0],["1983-09-09",2.6548,2.6548,2.6393,2.6393,19200.0],["1983-09-12",2.6548,2.6703,2.6548,2.6625,137200.0],["1983-09-13",2.6625,2.6625,2.6548,2.6625,37200.0],["1983-09-14",2.6625,2.7012,2.6548,2.7012,204800.0],["1983-09-15",2.7013,2.7167,2.6858,2.6858,81600.0],["1983-09-16",2.7013,2.74,2.7013,2.74,84000.0],["1983-09-19",2.7399,2.7632,2.7322,2.7632,97200.0],["1983-09-20",2.7632,2.7864,2.7554,2.7786,59200.0],["1983-09-21",2.7786,2.7941,2.7632,2.7941,84800.0],["1983-09-22",2.7941,2.8251,2.7787,2.8174,74400.0],["1983-09-23",2.8174,2.8638,2.8174,2.8638,157600.0],["1983-09-26",2.8638,2.8638,2.8406,2.8483,221600.0],["1983-09-27",2.8483,2.8483,2.709,2.8174,32000.0],["1983-09-28",2.8173,2.8251,2.8019,2.8019,8000.0],["1983-09-29",2.8019,2.8251,2.8019,2.8019,49200.0],["1983-09-30",2.8019,2.8019,2.6858,2.7167,111600.0],["1983-10-03",2.678,2.678,2.6548,2.6548,18400.0],["1983-10-04",2.6626,2.6703,2.6626,2.6703,45600.0],["1983-10-05",2.6625,2.6625,2.5852,2.5852,159600.0],["1983-10-06",2.5852,2.6471,2.5852,2.6471,176400.0],["1983-10-07",2.6471,2.7012,2.6316,2.7012,261600.0],["1983-10-10",2.7012,2.7012,2.6858,2.7012,54400.0],["1983-10-11",2.7012,2.7245,2.7012,2.7012,99200.0],["1983-10-12",2.7013,2.7167,2.6858,2.6858,85600.0],["1983-10-13",2.6858,2.7013,2.6703,2.6703,101600.0],["1983-10-14",2.6703,2.6935,2.6548,2.6858,264800.0],["1983-10-17",2.6858,2.6858,2.6703,2.6858,27200.0],["1983-10-18",2.678,2.678,2.5929,2.6084,96000.0],["1983-10-19",2.6084,2.6161,2.6006,2.6084,62000.0],["1983-10-20",2.6006,2.6006,2.5929,2.5929,18400.0],["1983-10-21",2.5929,2.6006,2.5542,2.5697,60400.0],["1983-10-24",2.5542,2.5542,2.4691,2.4691,96400.0],["1983-10-25",2.4691,2.5,2.4691,2.4768,85200.0],["1983-10-26",2.4768,2.4923,2.4768,2.4768,33600.0],["1983-10-27",2.4768,2.4845,2.4768,2.4768,24400.0],["1983-10-28",2.4768,2.4923,2.4458,2.4458,35200.0],["1983-10-31",2.4458,2.4613,2.4381,2.4381,20800.0],["1983-11-01",2.4381,2.4768,2.4381,2.4768,40000.0],["1983-11-02",2.4768,2.4768,2.4691,2.4691,31600.0],["1983-11-03",2.4691,2.4768,2.4613,2.4768,62400.0],["1983-11-04",2.4613,2.4613,2.4458,2.4458,27600.0],["1983-11-07",2.4458,2.4613,2.4381,2.4536,152400.0],["1983-11-08",2.4536,2.4536,2.4149,2.4304,213600.0],["1983-11-09",2.4304,2.4304,2.4149,2.4304,275200.0],["1983-11-10",2.4304,2.4304,2.4149,2.4226,134000.0],["1983-11-11",2.4226,2.4304,2.4071,2.4226,103600.0],["1983-11-14",2.4226,2.4226,2.4071,2.4071,108000.0],["1983-11-15",2.4071,2.4226,2.4071,2.4226,137200.0],["1983-11-16",2.4226,2.4845,2.4226,2.4691,162800.0],["1983-11-17",2.4768,2.531,2.4768,2.5155,396000.0],["1983-11-18",2.5155,2.5387,2.5155,2.5155,120000.0],["1983-11-21",2.5155,2.5155,2.4923,2.5078,197200.0],["1983-11-22",2.5078,2.5387,2.5,2.531,98000.0],["1983-11-23",2.531,2.5852,2.531,2.5852,96400.0],["1983-11-25",2.5774,2.5774,2.5619,2.5619,72400.0],["1983-11-28",2.5619,2.5852,2.5619,2.5697,75600.0],["1983-11-29",2.5697,2.6084,2.5697,2.6006,58400.0],["1983-11-30",2.6006,2.6239,2.6006,2.6084,64800.0],["1983-12-01",2.6084,2.6471,2.6084,2.6471,80400.0],["1983-12-02",2.6471,2.6703,2.6393,2.6703,66000.0],["1983-12-05",2.6471,2.6471,2.6161,2.6393,188000.0],["1983-12-06",2.6393,2.6548,2.6316,2.6393,147200.0],["1983-12-07",2.6393,2.6703,2.6393,2.6703,139600.0],["1983-12-08",2.6703,2.7167,2.6625,2.7012,102000.0],["1983-12-09",2.7013,2.7167,2.6935,2.6935,17600.0],["1983-12-12",2.6935,2.7167,2.6626,2.6935,99600.0],["1983-12-13",2.6935,2.6935,2.6471,2.6625,114400.0],["1983-12-14",2.6626,2.6703,2.6548,2.6703,100000.0],["1983-12-15",2.6625,2.6625,2.6471,2.6625,142400.0],["1983-12-16",2.6626,2.6626,2.6471,2.6471,102400.0],["1983-12-19",2.6471,2.6548,2.6471,2.6471,42400.0],["1983-12-20",2.6471,2.6625,2.6316,2.6548,50800.0],["1983-12-21",2.6548,2.6626,2.6471,2.6471,149600.0],["1983-12-22",2.6471,2.678,2.6471,2.678,83200.0],["1983-12-23",2.678,2.678,2.6548,2.6548,22800.0],["1983-12-27",2.6548,2.6626,2.6471,2.6471,19200.0],["1983-12-28",2.6471,2.6548,2.6393,2.6393,91600.0],["1983-12-29",2.6471,2.6703,2.6471,2.6625,89200.0],["1983-12-30",2.6625,2.6703,2.6471,2.6548,11200.0],["1984-01-03",2.6548,2.6858,2.6548,2.678,132400.0],["1984-01-04",2.678,2.709,2.678,2.709,58800.0],["1984-01-05",2.709,2.709,2.6626,2.709,22400.0],["1984-01-06",2.709,2.709,2.6935,2.709,24000.0],["1984-01-09",2.709,2.7245,2.6935,2.7245,87200.0],["1984-01-10",2.7245,2.7554,2.7167,2.74,363600.0],["1984-01-11",2.74,2.74,2.7167,2.7167,51200.0],["1984-01-12",2.7167,2.7322,2.7012,2.7012,138400.0],["1984-01-13",2.7013,2.7245,2.7013,2.709,61200.0],["1984-01-16",2.709,2.7167,2.6935,2.709,45600.0],["1984-01-17",2.709,2.709,2.678,2.7012,23600.0],["1984-01-18",2.6935,2.6935,2.678,2.678,46400.0],["1984-01-19",2.678,2.6935,2.6703,2.6858,16800.0],["1984-01-20",2.6858,2.6935,2.678,2.678,62800.0],["1984-01-23",2.678,2.6935,2.6161,2.6161,73600.0],["1984-01-24",2.6161,2.6316,2.6006,2.6161,86800.0],["1984-01-25",2.6161,2.6471,2.6006,2.6471,82000.0],["1984-01-26",2.6471,2.6471,2.6316,2.6471,23200.0],["1984-01-27",2.6471,2.6703,2.6316,2.6703,78400.0],["1984-01-30",2.6703,2.678,2.6548,2.678,89600.0],["1984-01-31",2.678,2.7399,2.6703,2.7322,292400.0],["1984-02-01",2.7322,2.8019,2.7167,2.7786,73200.0],["1984-02-02",2.7786,2.8019,2.7709,2.7709,146000.0],["1984-02-03",2.7709,2.7864,2.7709,2.7786,88400.0],["1984-02-06",2.7787,2.7787,2.7477,2.7477,292000.0],["1984-02-07",2.7477,2.7632,2.7322,2.74,232800.0],["1984-02-08",2.74,2.7554,2.6393,2.6471,586000.0],["1984-02-09",2.6471,2.6471,2.6316,2.6393,152800.0],["1984-02-10",2.6393,2.6703,2.6393,2.6703,49200.0],["1984-02-13",2.6625,2.6625,2.6161,2.6161,33600.0],["1984-02-14",2.6161,2.6316,2.6161,2.6316,40000.0],["1984-02-15",2.6316,2.6471,2.6239,2.6471,47600.0],["1984-02-16",2.6471,2.6471,2.6161,2.6316,38000.0],["1984-02-17",2.6316,2.6316,2.6161,2.6161,14400.0],["1984-02-21",2.6161,2.6316,2.6084,2.6084,30000.0],["1984-02-22",2.6084,2.6239,2.6084,2.6084,37600.0],["1984-02-23",2.6084,2.6161,2.5774,2.5852,231200.0],["1984-02-24",2.5852,2.6006,2.5697,2.5697,226800.0],["1984-02-27",2.5697,2.5852,2.5697,2.5774,42400.0],["1984-02-28",2.5774,2.5929,2.5542,2.5542,54400.0],["1984-02-29",2.5542,2.5619,2.531,2.531,77600.0],["1984-03-01",2.531,2.5465,2.5232,2.5465,134400.0],["1984-03-02",2.5464,2.5774,2.5387,2.5619,213200.0],["1984-03-05",2.5619,2.5619,2.5387,2.5465,38000.0],["1984-03-06",2.5465,2.5542,2.5387,2.5465,88400.0],["1984-03-07",2.5465,2.5465,2.4845,2.4923,386400.0],["1984-03-08",2.4845,2.4845,2.4458,2.4613,25600.0],["1984-03-09",2.4613,2.4613,2.4381,2.4536,48400.0],["1984-03-12",2.4536,2.4536,2.4304,2.4304,33600.0],["1984-03-13",2.4303,2.4381,2.4149,2.4381,91200.0],["1984-03-14",2.4304,2.4304,2.4149,2.4304,58400.0],["1984-03-15",2.4304,2.4304,2.4149,2.4149,10400.0],["1984-03-16",2.4149,2.4304,2.4149,2.4149,32800.0],["1984-03-19",2.4149,2.4304,2.3375,2.3375,116000.0],["1984-03-20",2.3375,2.3684,2.322,2.3607,744000.0],["1984-03-21",2.3607,2.3839,2.3607,2.3684,159200.0],["1984-03-22",2.3684,2.3762,2.353,2.353,77600.0],["1984-03-23",2.353,2.3684,2.353,2.353,26000.0],["1984-03-26",2.353,2.3684,2.3375,2.3375,52400.0],["1984-03-27",2.3375,2.3452,2.2756,2.291,86000.0],["1984-03-28",2.291,2.3375,2.2756,2.3297,214800.0],["1984-03-29",2.3375,2.3607,2.3375,2.3607,130000.0],["1984-03-30",2.3607,2.3607,2.3452,2.3452,769600.0],["1984-04-02",2.3452,2.3684,2.3452,2.3452,82400.0],["1984-04-03",2.3452,2.4149,2.3452,2.4149,97600.0],["1984-04-04",2.4149,2.4149,2.3917,2.3917,31200.0],["1984-04-05",2.3917,2.4071,2.3839,2.3839,40400.0],["1984-04-06",2.3839,2.3994,2.3839,2.3917,335600.0],["1984-04-09",2.3917,2.3994,2.3917,2.3994,21600.0],["1984-04-10",2.3994,2.3994,2.3917,2.3917,11600.0],["1984-04-11",2.3917,2.4071,2.3917,2.3917,66800.0],["1984-04-12",2.3917,2.4071,2.3917,2.4071,175200.0],["1984-04-13",2.4149,2.4458,2.4149,2.4381,189600.0],["1984-04-16",2.4304,2.4304,2.4226,2.4226,22800.0],["1984-04-17",2.4226,2.4381,2.4226,2.4304,50400.0],["1984-04-18",2.4304,2.4304,2.4149,2.4149,268400.0],["1984-04-19",2.4149,2.4304,2.4149,2.4304,69600.0],["1984-04-23",2.4304,2.4304,2.4149,2.4149,51600.0],["1984-04-24",2.4149,2.4304,2.4149,2.4304,400000.0],["1984-04-25",2.4304,2.4304,2.4149,2.4304,56000.0],["1984-04-26",2.4304,2.4458,2.4149,2.4304,56400.0],["1984-04-27",2.4304,2.4304,2.4149,2.4226,59200.0],["1984-04-30",2.4226,2.4304,2.4149,2.4304,41200.0],["1984-05-01",2.4304,2.4304,2.4149,2.4149,94800.0],["1984-05-02",2.4149,2.4304,2.4149,2.4149,29600.0],["1984-05-03",2.4149,2.4304,2.4149,2.4304,318800.0],["1984-05-04",2.4304,2.4304,2.4149,2.4304,37600.0],["1984-05-07",2.4304,2.4304,2.4149,2.4304,358400.0],["1984-05-08",2.4304,2.4304,2.4149,2.4149,46000.0],["1984-05-09",2.4149,2.4304,2.4149,2.4304,78000.0],["1984-05-10",2.4304,2.4304,2.4149,2.4149,60000.0],["1984-05-11",2.4149,2.4304,2.4149,2.4304,89200.0],["1984-05-14",2.4226,2.4226,2.4149,2.4226,24400.0],["1984-05-15",2.4226,2.4226,2.4149,2.4149,44400.0],["1984-05-16",2.4149,2.4304,2.4149,2.4304,51600.0],["1984-05-17",2.4304,2.4458,2.4149,2.4304,41200.0],["1984-05-18",2.4304,2.4304,2.4226,2.4226,86800.0],["1984-05-21",2.4226,2.4458,2.4226,2.4458,366400.0],["1984-05-22",2.4304,2.4304,2.4226,2.4226,199200.0],["1984-05-23",2.4226,2.4304,2.4226,2.4226,33200.0],["1984-05-24",2.4226,2.4226,2.3375,2.3375,440000.0],["1984-05-25",2.3297,2.3297,2.291,2.2988,58400.0],["1984-05-29",2.2988,2.322,2.2988,2.3143,83600.0],["1984-05-30",2.3143,2.322,2.3065,2.3065,69600.0],["1984-05-31",2.3065,2.322,2.3065,2.322,49600.0],["1984-06-01",2.322,2.353,2.3143,2.353,53600.0],["1984-06-04",2.3529,2.3607,2.3452,2.3607,63200.0],["1984-06-05",2.3607,2.3684,2.353,2.353,240400.0],["1984-06-06",2.353,2.4536,2.353,2.3839,1163200.0],["1984-06-07",2.3839,2.4071,2.3762,2.3839,65600.0],["1984-06-08",2.3839,2.4071,2.3839,2.3994,65200.0],["1984-06-11",2.3994,2.4226,2.3917,2.4149,80400.0],["1984-06-12",2.4149,2.4304,2.4149,2.4149,66000.0],["1984-06-13",2.4149,2.4381,2.4149,2.4304,90400.0],["1984-06-14",2.4303,2.4381,2.4303,2.4381,60400.0],["1984-06-15",2.4381,2.4458,2.4381,2.4381,83600.0],["1984-06-18",2.4381,2.4458,2.4226,2.4304,65600.0],["1984-06-19",2.4304,2.4381,2.3839,2.3839,80000.0],["1984-06-20",2.3762,2.3762,2.3452,2.3607,34800.0],["1984-06-21",2.3607,2.3839,2.3607,2.3684,80400.0],["1984-06-22",2.3684,2.3839,2.3607,2.3839,52000.0],["1984-06-25",2.3839,2.3839,2.3529,2.3607,140000.0],["1984-06-26",2.3452,2.3452,2.2756,2.2756,188400.0],["1984-06-27",2.2756,2.2756,2.2446,2.2446,73600.0],["1984-06-28",2.2446,2.3065,2.2446,2.2833,79200.0],["1984-06-29",2.291,2.3375,2.291,2.322,138800.0],["1984-07-02",2.322,2.3375,2.2601,2.2756,69200.0],["1984-07-03",2.2756,2.2756,2.2446,2.2678,85200.0],["1984-07-05",2.2678,2.2988,2.2678,2.2988,76800.0],["1984-07-06",2.2988,2.2988,2.2833,2.2833,114800.0],["1984-07-09",2.2833,2.2988,2.2833,2.2833,35600.0],["1984-07-10",2.2833,2.2988,2.2833,2.2833,42800.0],["1984-07-11",2.2833,2.2988,2.2601,2.2833,73200.0],["1984-07-12",2.2678,2.2678,2.2369,2.2523,55600.0],["1984-07-13",2.2523,2.2601,2.2446,2.2446,73600.0],["1984-07-16",2.2523,2.2678,2.2523,2.2678,32000.0],["1984-07-17",2.2678,2.3143,2.2601,2.3065,78800.0],["1984-07-18",2.3065,2.3607,2.3065,2.322,464800.0],["1984-07-19",2.322,2.3375,2.322,2.322,26000.0],["1984-07-20",2.322,2.3297,2.3143,2.3297,18400.0],["1984-07-23",2.322,2.322,2.3143,2.3143,56000.0],["1984-07-24",2.3143,2.3297,2.3143,2.3297,26000.0],["1984-07-25",2.3297,2.3297,2.3143,2.322,31600.0],["1984-07-26",2.322,2.3375,2.3143,2.322,51600.0],["1984-07-27",2.322,2.3375,2.322,2.322,113600.0],["1984-07-30",2.3375,2.3917,2.3375,2.3684,275600.0],["1984-07-31",2.3762,2.3839,2.3762,2.3762,98000.0],["1984-08-01",2.3762,2.3994,2.3762,2.3994,74400.0],["1984-08-02",2.3994,2.4226,2.3839,2.4226,195600.0],["1984-08-03",2.4226,2.4381,2.4149,2.4304,87200.0],["1984-08-06",2.4303,2.4536,2.4303,2.4381,46000.0],["1984-08-07",2.4381,2.4536,2.4226,2.4381,108000.0],["1984-08-08",2.4381,2.4536,2.4304,2.4458,75600.0],["1984-08-09",2.4458,2.4613,2.4304,2.4536,48000.0],["1984-08-10",2.4536,2.5078,2.4458,2.4768,112400.0],["1984-08-13",2.5,2.5155,2.5,2.5155,86400.0],["1984-08-14",2.5155,2.5619,2.5155,2.5619,58000.0],["1984-08-15",2.5542,2.5542,2.5387,2.5387,100400.0],["1984-08-16",2.5387,2.5542,2.5387,2.5542,175600.0],["1984-08-17",2.5542,2.5542,2.5387,2.5387,42400.0],["1984-08-20",2.5387,2.5542,2.5077,2.5542,30400.0],["1984-08-21",2.5542,2.6471,2.5542,2.6471,553200.0],["1984-08-22",2.6471,2.6703,2.6238,2.6393,182400.0],["1984-08-23",2.6393,2.6471,2.6393,2.6471,64400.0],["1984-08-24",2.6471,2.6471,2.6393,2.6393,28800.0],["1984-08-27",2.6393,2.6625,2.6393,2.6393,113200.0],["1984-08-28",2.6393,2.678,2.6393,2.678,225600.0],["1984-08-29",2.678,2.709,2.678,2.7012,71200.0],["1984-08-30",2.7012,2.7322,2.7012,2.7245,489600.0],["1984-08-31",2.7245,2.7632,2.7167,2.7632,175200.0],["1984-09-04",2.7632,2.7632,2.7322,2.7554,180400.0],["1984-09-05",2.7322,2.7322,2.678,2.678,85200.0],["1984-09-06",2.678,2.6858,2.6703,2.678,204800.0],["1984-09-07",2.678,2.6858,2.6703,2.6703,116000.0],["1984-09-10",2.6703,2.6858,2.6626,2.6703,243200.0],["1984-09-11",2.6703,2.6935,2.6703,2.678,284400.0],["1984-09-12",2.6935,2.7167,2.6935,2.7012,366000.0],["1984-09-13",2.709,2.7245,2.709,2.7245,178400.0],["1984-09-14",2.7245,2.7554,2.7167,2.7245,882800.0],["1984-09-17",2.7245,2.7399,2.709,2.7245,78400.0],["1984-09-18",2.7245,2.7245,2.678,2.6935,78000.0],["1984-09-19",2.6858,2.6858,2.678,2.6858,64800.0],["1984-09-20",2.6858,2.6858,2.6626,2.678,26400.0],["1984-09-21",2.6703,2.6703,2.6316,2.6625,86800.0],["1984-09-24",2.6548,2.6548,2.6316,2.6316,97600.0],["1984-09-25",2.6316,2.6548,2.6316,2.6393,20400.0],["1984-09-26",2.6393,2.6626,2.6393,2.6471,76400.0],["1984-09-27",2.6471,2.6703,2.6471,2.6703,203600.0],["1984-09-28",2.6703,2.6703,2.6548,2.6548,26800.0],["1984-10-01",2.6548,2.6703,2.6548,2.6625,40400.0],["1984-10-02",2.6626,2.6626,2.6471,2.6471,39600.0],["1984-10-03",2.6471,2.6548,2.6471,2.6471,186000.0],["1984-10-04",2.6471,2.6548,2.6471,2.6471,12800.0],["1984-10-05",2.6471,2.6471,2.6316,2.6471,25600.0],["1984-10-08",2.6471,2.6471,2.6393,2.6471,67600.0],["1984-10-09",2.6471,2.6703,2.6471,2.6625,155200.0],["1984-10-10",2.6625,2.678,2.6625,2.6625,99600.0],["1984-10-11",2.6626,2.678,2.6548,2.678,93200.0],["1984-10-12",2.678,2.7012,2.6703,2.7012,165600.0],["1984-10-15",2.7013,2.7245,2.6858,2.709,217600.0],["1984-10-16",2.709,2.7245,2.7012,2.7012,14000.0],["1984-10-17",2.7013,2.7245,2.6935,2.7167,203200.0],["1984-10-18",2.7167,2.7167,2.7013,2.7167,30800.0],["1984-10-19",2.7167,2.7322,2.7013,2.709,210000.0],["1984-10-22",2.709,2.7167,2.6858,2.7012,36000.0],["1984-10-23",2.7012,2.7012,2.6858,2.7012,66000.0],["1984-10-24",2.7013,2.709,2.6858,2.6935,42400.0],["1984-10-25",2.6935,2.709,2.678,2.678,82800.0],["1984-10-26",2.678,2.6858,2.6703,2.6858,42400.0],["1984-10-29",2.6858,2.6858,2.6703,2.6858,24000.0],["1984-10-30",2.6858,2.6935,2.678,2.678,73200.0],["1984-10-31",2.678,2.7012,2.678,2.7012,125600.0],["1984-11-01",2.7013,2.709,2.6858,2.6935,338400.0],["1984-11-02",2.6935,2.6935,2.6935,2.6935,4800.0],["1984-11-05",2.6935,2.709,2.6858,2.6858,635200.0],["1984-11-06",2.6935,2.7167,2.6935,2.7167,498000.0],["1984-11-07",2.7167,2.74,2.709,2.74,293200.0],["1984-11-08",2.7399,2.7709,2.7245,2.7709,182800.0],["1984-11-09",2.7709,2.7786,2.7554,2.7709,81600.0],["1984-11-12",2.7709,2.7709,2.7632,2.7709,43200.0],["1984-11-13",2.7709,2.7786,2.7632,2.7786,47600.0],["1984-11-14",2.7786,2.7786,2.7632,2.7632,49600.0],["1984-11-15",2.7632,2.7786,2.7632,2.7709,59600.0],["1984-11-16",2.7709,2.7786,2.7632,2.7786,26800.0],["1984-11-19",2.7786,2.7786,2.7554,2.7632,186800.0],["1984-11-20",2.7632,2.7786,2.7632,2.7709,144800.0],["1984-11-21",2.7709,2.7787,2.7554,2.7554,90000.0],["1984-11-23",2.7554,2.7709,2.7554,2.7554,10000.0],["1984-11-26",2.7554,2.7709,2.7554,2.7554,84800.0],["1984-11-27",2.7554,2.7709,2.74,2.7554,270000.0],["1984-11-28",2.7554,2.7632,2.7477,2.7477,106000.0],["1984-11-29",2.7477,2.7632,2.7477,2.7477,132000.0],["1984-11-30",2.7477,2.7554,2.7322,2.7477,108400.0],["1984-12-03",2.7477,2.7477,2.7167,2.7322,39600.0],["1984-12-04",2.7322,2.7322,2.7167,2.7245,70800.0],["1984-12-05",2.7245,2.7399,2.7245,2.7322,99600.0],["1984-12-06",2.7322,2.74,2.7245,2.74,77600.0],["1984-12-07",2.7322,2.7322,2.709,2.7167,154400.0],["1984-12-10",2.7167,2.7245,2.7167,2.7167,43600.0],["1984-12-11",2.7167,2.7322,2.7167,2.7245,201600.0],["1984-12-12",2.7322,2.74,2.7322,2.74,59200.0],["1984-12-13",2.74,2.7554,2.7245,2.74,144000.0],["1984-12-14",2.7399,2.7632,2.7399,2.7632,111600.0],["1984-12-17",2.7632,2.7632,2.7477,2.7554,182800.0],["1984-12-18",2.7709,2.8406,2.7709,2.8406,351600.0],["1984-12-19",2.8406,2.9025,2.8251,2.8793,230800.0],["1984-12-20",2.8793,2.8947,2.8715,2.8715,348400.0],["1984-12-21",2.8715,2.887,2.856,2.8715,59200.0],["1984-12-24",2.8715,2.8715,2.8561,2.8561,64400.0],["1984-12-26",2.8561,2.8638,2.8406,2.8406,25600.0],["1984-12-27",2.8406,2.8561,2.8328,2.8406,60000.0],["1984-12-28",2.8406,2.8406,2.8096,2.8174,34000.0],["1984-12-31",2.8174,2.8793,2.8174,2.8638,166400.0],["1985-01-02",2.8561,2.8561,2.8406,2.8406,48400.0],["1985-01-03",2.8406,2.8483,2.8328,2.8406,52400.0],["1985-01-04",2.8406,2.8406,2.8251,2.8406,35600.0],["1985-01-07",2.8406,2.887,2.8328,2.8793,132400.0],["1985-01-08",2.8793,2.9334,2.8793,2.9102,300800.0],["1985-01-09",2.9102,2.9257,2.9102,2.9102,44000.0],["1985-01-10",2.9102,2.9257,2.8947,2.9025,212000.0],["1985-01-11",2.9025,2.9102,2.8947,2.8947,93200.0],["1985-01-14",2.9025,2.918,2.9025,2.9102,134400.0],["1985-01-15",2.9102,2.9257,2.9025,2.918,219200.0],["1985-01-16",2.918,2.9257,2.9102,2.918,236800.0],["1985-01-17",2.9334,2.9799,2.9334,2.9721,232400.0],["1985-01-18",2.9722,2.9876,2.9567,2.9567,106400.0],["1985-01-21",2.9567,2.9876,2.9567,2.9876,88400.0],["1985-01-22",2.9876,3.0031,2.9799,3.0031,151200.0],["1985-01-23",3.0031,3.0418,2.9954,3.0418,349600.0],["1985-01-24",3.0418,3.065,3.0418,3.065,139600.0],["1985-01-25",3.065,3.0728,3.0495,3.0728,215200.0],["1985-01-28",3.0728,3.096,3.0728,3.0882,98000.0],["1985-01-29",3.0882,3.1037,3.0882,3.096,153200.0],["1985-01-30",3.096,3.1192,3.0882,3.1192,179200.0],["1985-01-31",3.1192,3.1192,3.0805,3.1115,214000.0],["1985-02-01",3.1115,3.1115,3.1037,3.1115,275600.0],["1985-02-04",3.1115,3.1269,3.1037,3.1192,237200.0],["1985-02-05",3.1269,3.2043,3.1269,3.1966,308000.0],["1985-02-06",3.1966,3.1966,3.1811,3.1811,183600.0],["1985-02-07",3.1811,3.2043,3.1811,3.1966,229600.0],["1985-02-08",3.1966,3.2043,3.1889,3.2043,100400.0],["1985-02-11",3.2043,3.2043,3.1889,3.1889,127200.0],["1985-02-12",3.1889,3.2043,3.1656,3.1734,167200.0],["1985-02-13",3.1734,3.1966,3.1734,3.1966,176400.0],["1985-02-14",3.1966,3.2198,3.1889,3.2043,311200.0],["1985-02-15",3.2043,3.2121,3.1889,3.1889,91200.0],["1985-02-19",3.1889,3.2043,3.1889,3.1966,27200.0],["1985-02-20",3.1811,3.1811,3.1269,3.1579,202000.0],["1985-02-21",3.1579,3.1734,3.1424,3.1579,94400.0],["1985-02-22",3.1579,3.1734,3.1502,3.1734,88000.0],["1985-02-25",3.1579,3.1579,3.1424,3.1424,60800.0],["1985-02-26",3.1424,3.1424,3.1192,3.1424,166000.0],["1985-02-27",3.1424,3.1502,3.1269,3.1347,128400.0],["1985-02-28",3.1347,3.1502,3.1347,3.1424,38400.0],["1985-03-01",3.1424,3.1734,3.1424,3.1734,138400.0],["1985-03-04",3.1656,3.1656,3.1502,3.1579,72800.0],["1985-03-05",3.1502,3.1502,3.1269,3.1424,51200.0],["1985-03-06",3.1424,3.1502,3.1347,3.1347,149600.0],["1985-03-07",3.1269,3.1269,3.1037,3.1192,48800.0],["1985-03-08",3.1192,3.1192,3.096,3.1037,69600.0],["1985-03-11",3.1037,3.1115,3.0805,3.0882,155200.0],["1985-03-12",3.0882,3.1115,3.0805,3.1037,56400.0],["1985-03-13",3.1037,3.1192,3.1037,3.1037,54000.0],["1985-03-14",3.096,3.096,3.0728,3.0728,97600.0],["1985-03-15",3.0728,3.0805,3.0495,3.0573,158400.0],["1985-03-18",3.0573,3.065,3.0418,3.0573,79600.0],["1985-03-19",3.0573,3.0573,3.0341,3.0495,117200.0],["1985-03-20",3.0495,3.065,3.0418,3.0573,478400.0],["1985-03-21",3.0573,3.0805,3.0496,3.065,140000.0],["1985-03-22",3.065,3.065,3.0496,3.065,69600.0],["1985-03-25",3.065,3.065,3.0418,3.0418,16000.0],["1985-03-26",3.0418,3.0495,3.0263,3.0263,61200.0],["1985-03-27",3.0341,3.0573,3.0341,3.0341,161200.0],["1985-03-28",3.0341,3.0495,3.0341,3.0418,42000.0],["1985-03-29",3.0418,3.0573,3.0418,3.0418,98400.0],["1985-04-01",3.0496,3.065,3.0496,3.065,47600.0],["1985-04-02",3.065,3.065,3.0573,3.065,96000.0],["1985-04-03",3.065,3.065,3.0341,3.0418,248800.0],["1985-04-04",3.0418,3.0495,3.0341,3.0341,539200.0],["1985-04-08",3.0418,3.0728,3.0418,3.065,152000.0],["1985-04-09",3.065,3.096,3.065,3.096,172800.0],["1985-04-10",3.096,3.2043,3.096,3.2043,258800.0],["1985-04-11",3.2043,3.2353,3.1889,3.2353,1006000.0],["1985-04-12",3.2353,3.2353,3.2198,3.2198,430400.0],["1985-04-15",3.2198,3.2972,3.2198,3.2895,185200.0],["1985-04-16",3.2895,3.3282,3.2817,3.3282,184000.0],["1985-04-17",3.3282,3.3746,3.3282,3.3591,246800.0],["1985-04-18",3.3591,3.4211,3.3591,3.4056,440000.0],["1985-04-19",3.4056,3.4133,3.3978,3.4133,48800.0],["1985-04-22",3.4133,3.4211,3.4056,3.4211,100000.0],["1985-04-23",3.4211,3.4365,3.4133,3.4365,92800.0],["1985-04-24",3.4365,3.5062,3.4288,3.5062,955600.0],["1985-04-25",3.5062,3.5294,3.4907,3.5139,174400.0],["1985-04-26",3.5139,3.5217,3.5062,3.5062,117600.0],["1985-04-29",3.5139,3.5294,3.5139,3.5139,80400.0],["1985-04-30",3.5139,3.5294,3.5139,3.5217,37600.0],["1985-05-01",3.5217,3.5294,3.5062,3.5062,244400.0],["1985-05-02",3.5062,3.5139,3.5062,3.5139,88800.0],["1985-05-03",3.5139,3.5372,3.5062,3.5294,444800.0],["1985-05-06",3.5294,3.5681,3.5139,3.5526,125600.0],["1985-05-07",3.5526,3.5759,3.5449,3.5681,415200.0],["1985-05-08",3.5681,3.5836,3.5217,3.5759,281600.0],["1985-05-09",3.5759,3.5836,3.5681,3.5759,167200.0],["1985-05-10",3.5836,3.661,3.5836,3.6455,370800.0],["1985-05-13",3.6455,3.6533,3.63,3.63,70800.0],["1985-05-14",3.63,3.6378,3.63,3.6378,222800.0],["1985-05-15",3.6378,3.6533,3.63,3.63,70800.0],["1985-05-16",3.6455,3.692,3.6455,3.6765,187600.0],["1985-05-17",3.6765,3.7152,3.63,3.7152,224400.0],["1985-05-20",3.7152,3.7539,3.7074,3.7461,209600.0],["1985-05-21",3.7461,3.7461,3.5836,3.6842,170400.0],["1985-05-22",3.6842,3.6842,3.6533,3.661,135600.0],["1985-05-23",3.661,3.6687,3.5991,3.6146,130000.0],["1985-05-24",3.6146,3.6146,3.5913,3.5991,212800.0],["1985-05-28",3.5991,3.6223,3.5759,3.5836,68000.0],["1985-05-29",3.5836,3.5913,3.5604,3.5681,54400.0],["1985-05-30",3.5681,3.5759,3.5526,3.5604,238400.0],["1985-05-31",3.5604,3.6146,3.5449,3.6146,147600.0],["1985-06-03",3.6068,3.6068,3.5759,3.5836,78000.0],["1985-06-04",3.5836,3.5991,3.5759,3.5759,46400.0],["1985-06-05",3.5759,3.6146,3.5759,3.6146,58000.0],["1985-06-06",3.6146,3.7229,3.5991,3.7229,208400.0],["1985-06-07",3.7229,3.7616,3.6997,3.6997,86400.0],["1985-06-10",3.6997,3.7229,3.692,3.7229,86400.0],["1985-06-11",3.7229,3.7461,3.7074,3.7461,43600.0],["1985-06-12",3.7461,3.8313,3.7461,3.8158,538800.0],["1985-06-13",3.8158,3.8313,3.8081,3.8081,126400.0],["1985-06-14",3.8081,3.8158,3.8081,3.8081,49200.0],["1985-06-17",3.8081,3.8235,3.8081,3.8158,66000.0],["1985-06-18",3.8158,3.8313,3.8081,3.8235,74800.0],["1985-06-19",3.8235,3.8313,3.8158,3.8158,22000.0],["1985-06-20",3.8158,3.8235,3.8081,3.8081,34000.0],["1985-06-21",3.8081,3.8235,3.8003,3.8003,65600.0],["1985-06-24",3.8003,3.8081,3.7926,3.7926,44000.0],["1985-06-25",3.7926,3.8081,3.7539,3.7539,58400.0],["1985-06-26",3.7539,3.7616,3.692,3.6997,316400.0],["1985-06-27",3.6997,3.7307,3.692,3.7229,102400.0],["1985-06-28",3.7229,3.7616,3.7229,3.7616,32400.0],["1985-07-01",3.7616,3.7926,3.7539,3.7848,210800.0],["1985-07-02",3.8081,3.8081,3.7616,3.8081,192400.0],["1985-07-03",3.8081,3.8545,3.7926,3.839,305800.0],["1985-07-05",3.839,3.87,3.839,3.839,48000.0],["1985-07-08",3.839,3.87,3.8235,3.8545,57800.0],["1985-07-09",3.839,3.839,3.7461,3.7616,90600.0],["1985-07-10",3.7616,3.7616,3.7461,3.7616,88200.0],["1985-07-11",3.7616,3.839,3.7461,3.839,457200.0],["1985-07-12",3.839,3.9009,3.8235,3.87,543000.0],["1985-07-15",3.8855,3.9164,3.8855,3.8855,47800.0],["1985-07-16",3.8855,3.9164,3.8855,3.9009,326600.0],["1985-07-17",3.9009,3.9319,3.9009,3.9319,269200.0],["1985-07-18",3.9319,3.9474,3.87,3.9009,137600.0],["1985-07-19",3.9009,3.9783,3.9009,3.9783,392000.0],["1985-07-22",3.9783,3.9938,3.9629,3.9938,281000.0],["1985-07-23",3.9938,3.9938,3.839,3.839,332000.0],["1985-07-24",3.839,3.8545,3.5913,3.6842,217400.0],["1985-07-25",3.6842,3.6997,3.6068,3.6223,230600.0],["1985-07-26",3.6223,3.6223,3.4985,3.5294,123600.0],["1985-07-29",3.5294,3.5294,3.2972,3.3437,179000.0],["1985-07-30",3.3591,3.5294,3.3591,3.5294,279000.0],["1985-07-31",3.5294,3.6068,3.4985,3.6068,678000.0],["1985-08-01",3.6068,3.6223,3.5759,3.5913,264000.0],["1985-08-02",3.5913,3.6378,3.5913,3.6068,332400.0],["1985-08-05",3.6068,3.6533,3.5759,3.5759,142400.0],["1985-08-06",3.5759,3.6223,3.5759,3.5913,188200.0],["1985-08-07",3.5913,3.5913,3.5449,3.5759,529800.0],["1985-08-08",3.5759,3.6842,3.5759,3.6533,308400.0],["1985-08-09",3.6533,3.6842,3.6533,3.6687,100600.0],["1985-08-12",3.6687,3.6687,3.6223,3.6687,23400.0],["1985-08-13",3.6687,3.6687,3.6378,3.6533,177800.0],["1985-08-14",3.6533,3.6997,3.6378,3.6997,51400.0],["1985-08-15",3.6997,3.7461,3.6687,3.7152,110200.0],["1985-08-16",3.7152,3.7461,3.6842,3.7152,81200.0],["1985-08-19",3.7152,3.7152,3.6842,3.6842,48600.0],["1985-08-20",3.6842,3.6997,3.6842,3.6997,80600.0],["1985-08-21",3.6997,3.7461,3.6842,3.7152,516200.0],["1985-08-22",3.7152,3.7461,3.7152,3.7152,48800.0],["1985-08-23",3.7152,3.7461,3.7152,3.7152,66400.0],["1985-08-26",3.7152,3.7461,3.7152,3.7152,114000.0],["1985-08-27",3.7152,3.7307,3.7152,3.7152,85000.0],["1985-08-28",3.7152,3.7307,3.7152,3.7152,131000.0],["1985-08-29",3.7152,3.7307,3.7152,3.7152,11200.0],["1985-08-30",3.7152,3.7307,3.6997,3.7152,83000.0],["1985-09-03",3.7152,3.7307,3.7152,3.7152,127400.0],["1985-09-04",3.7152,3.7307,3.6997,3.7307,71400.0],["1985-09-05",3.7307,3.7307,3.6997,3.7152,69800.0],["1985-09-06",3.7152,3.7307,3.6997,3.7307,347200.0],["1985-09-09",3.7307,3.7307,3.6378,3.6533,100200.0],["1985-09-10",3.6533,3.6533,3.6378,3.6533,50600.0],["1985-09-11",3.6533,3.6533,3.5759,3.5759,181800.0],["1985-09-12",3.5759,3.6223,3.4365,3.4985,982800.0],["1985-09-13",3.4985,3.5449,3.4985,3.5139,331400.0],["1985-09-16",3.5139,3.5294,3.4985,3.4985,361800.0],["1985-09-17",3.4985,3.5294,3.4985,3.4985,37200.0],["1985-09-18",3.4985,3.5294,3.4365,3.4365,119600.0],["1985-09-19",3.452,3.4675,3.452,3.4675,293000.0],["1985-09-20",3.4675,3.4985,3.452,3.4675,160400.0],["1985-09-23",3.4675,3.5139,3.4675,3.5139,171800.0],["1985-09-24",3.5139,3.5294,3.483,3.4985,71000.0],["1985-09-25",3.4985,3.4985,3.4211,3.4211,100600.0],["1985-09-26",3.4211,3.4365,3.2817,3.2817,292600.0],["1985-09-30",3.2817,3.3437,3.2817,3.2817,173200.0],["1985-10-01",3.2817,3.3127,3.2508,3.2663,511200.0],["1985-10-02",3.2663,3.3437,3.2663,3.3127,217800.0],["1985-10-03",3.3127,3.3127,3.2663,3.2972,290800.0],["1985-10-04",3.2972,3.3591,3.2972,3.3437,95200.0],["1985-10-07",3.3591,3.3901,3.3591,3.3591,137000.0],["1985-10-08",3.3591,3.3901,3.3437,3.3746,293400.0],["1985-10-09",3.3746,3.3901,3.3591,3.3746,149600.0],["1985-10-10",3.3746,3.4985,3.3591,3.4985,208200.0],["1985-10-11",3.4985,3.5913,3.483,3.5604,276000.0],["1985-10-14",3.5759,3.6378,3.5759,3.6378,61200.0],["1985-10-15",3.6378,3.6533,3.5759,3.5913,99000.0],["1985-10-16",3.5913,3.5913,3.5139,3.5294,179000.0],["1985-10-17",3.5449,3.6223,3.5449,3.5913,199000.0],["1985-10-18",3.5913,3.6223,3.5913,3.6223,221000.0],["1985-10-21",3.6223,3.6378,3.5913,3.6223,58600.0],["1985-10-22",3.6223,3.6533,3.6068,3.6533,148600.0],["1985-10-23",3.6533,3.7307,3.6533,3.6842,171400.0],["1985-10-24",3.6842,3.6997,3.6687,3.6997,245800.0],["1985-10-25",3.6997,3.6997,3.6687,3.6997,61000.0],["1985-10-28",3.6997,3.7152,3.6842,3.7152,33400.0],["1985-10-29",3.7152,3.7152,3.6842,3.6997,58800.0],["1985-10-30",3.6997,3.6997,3.6842,3.6997,226400.0],["1985-10-31",3.6997,3.7616,3.6842,3.7616,165200.0],["1985-11-01",3.7771,3.839,3.7771,3.8081,139800.0],["1985-11-04",3.8081,3.839,3.8081,3.8235,205800.0],["1985-11-05",3.8235,3.839,3.8081,3.839,289000.0],["1985-11-06",3.839,3.839,3.8235,3.839,84600.0],["1985-11-07",3.839,3.87,3.8235,3.839,404000.0],["1985-11-08",3.839,3.9164,3.839,3.9164,75000.0],["1985-11-11",3.9164,4.0093,3.9009,4.0093,157200.0],["1985-11-12",4.0093,4.0248,3.9629,3.9783,345000.0],["1985-11-13",3.9783,3.9783,3.9319,3.9474,62000.0],["1985-11-14",3.9474,3.9629,3.9164,3.9164,151400.0],["1985-11-15",3.9164,3.9164,3.9009,3.9164,101200.0],["1985-11-18",3.9164,3.9629,3.9009,3.9319,185400.0],["1985-11-19",3.9319,3.9629,3.9164,3.9319,134000.0],["1985-11-20",3.9319,3.9629,3.9319,3.9319,73600.0],["1985-11-21",3.9629,4.1022,3.9629,4.0712,278400.0],["1985-11-22",4.1022,4.1486,4.1022,4.1486,137400.0],["1985-11-25",4.1486,4.1796,4.1331,4.1796,175800.0],["1985-11-26",4.1796,4.3344,4.1486,4.3189,138000.0],["1985-11-27",4.3189,4.3963,4.3189,4.3963,146400.0],["1985-11-29",4.3963,4.4118,4.3344,4.3344,223400.0],["1985-12-02",4.3344,4.3499,4.2879,4.2879,434400.0],["1985-12-03",4.2879,4.3034,4.226,4.257,116400.0],["1985-12-04",4.2415,4.2415,4.1486,4.2105,496600.0],["1985-12-05",4.2105,4.257,4.1796,4.2105,150400.0],["1985-12-06",4.1796,4.1796,4.1177,4.1486,417200.0],["1985-12-09",4.1486,4.1641,4.1177,4.1641,277400.0],["1985-12-10",4.1641,4.2415,4.1486,4.1951,510800.0],["1985-12-11",4.1951,4.2105,4.1641,4.1641,140000.0],["1985-12-12",4.1641,4.1796,4.1486,4.1641,336200.0],["1985-12-13",4.1641,4.226,4.1486,4.2105,153400.0],["1985-12-16",4.2105,4.2415,4.1796,4.226,120800.0],["1985-12-17",4.226,4.2415,4.1331,4.1331,149800.0],["1985-12-18",4.1331,4.1641,4.1022,4.1486,219200.0],["1985-12-19",4.1486,4.1486,4.1022,4.1022,225000.0],["1985-12-20",4.1022,4.1331,4.0712,4.1022,122000.0],["1985-12-23",4.1022,4.1177,4.0712,4.1022,330600.0],["1985-12-24",4.1022,4.1177,4.0867,4.1022,185200.0],["1985-12-26",4.1022,4.1177,4.1022,4.1177,110000.0],["1985-12-27",4.1177,4.1951,4.1177,4.1951,301400.0],["1985-12-30",4.1951,4.226,4.1951,4.226,198200.0],["1985-12-31",4.226,4.3344,4.2105,4.3344,163200.0],["1986-01-02",4.3344,4.3963,4.3189,4.3963,163600.0],["1986-01-03",4.3963,4.4273,4.3808,4.4118,135800.0],["1986-01-06",4.4118,4.4582,4.3963,4.3963,183000.0],["1986-01-07",4.3963,4.5821,4.3963,4.5666,321200.0],["1986-01-08",4.5666,4.7059,4.5511,4.644,274000.0],["1986-01-09",4.613,4.613,4.5356,4.5356,161600.0],["1986-01-10",4.5356,4.5821,4.5201,4.5201,96200.0],["1986-01-13",4.5201,4.5511,4.4892,4.5047,108200.0],["1986-01-14",4.5047,4.5356,4.4427,4.4582,163800.0],["1986-01-15",4.4582,4.4737,4.4273,4.4582,279400.0],["1986-01-16",4.4582,4.4892,4.3653,4.3808,285200.0],["1986-01-17",4.3808,4.3963,4.3653,4.3963,450200.0],["1986-01-20",4.3963,4.3963,4.3653,4.3963,114400.0],["1986-01-21",4.3963,4.4273,4.3808,4.4118,231600.0],["1986-01-22",4.4118,4.4427,4.4118,4.4118,299000.0],["1986-01-23",4.4118,4.4427,4.3808,4.4118,163200.0],["1986-01-24",4.4118,4.4737,4.4118,4.4737,105000.0],["1986-01-27",4.4737,4.5201,4.4427,4.5201,73200.0],["1986-01-28",4.5356,4.6285,4.5356,4.6285,103200.0],["1986-01-29",4.6285,4.7523,4.613,4.7369,128000.0],["1986-01-30",4.7369,4.7369,4.6904,4.7059,179600.0],["1986-01-31",4.7059,4.7059,4.6749,4.7059,166000.0],["1986-02-03",4.7059,4.7059,4.644,4.6749,286400.0],["1986-02-04",4.6749,4.6749,4.613,4.644,167400.0],["1986-02-05",4.6285,4.6285,4.5666,4.5821,184400.0],["1986-02-06",4.5821,4.7059,4.5821,4.7059,363200.0],["1986-02-07",4.7059,4.7059,4.6749,4.7059,72000.0],["1986-02-10",4.7059,4.7214,4.6749,4.7059,72800.0],["1986-02-11",4.7059,4.8143,4.6904,4.7833,178600.0],["1986-02-12",4.7988,4.8917,4.7988,4.8917,220400.0],["1986-02-13",4.8917,5.0,4.8762,5.0,432800.0],["1986-02-14",5.0,5.0619,4.9845,5.0619,116600.0],["1986-02-18",5.0619,5.0774,5.031,5.0774,88800.0],["1986-02-19",5.0774,5.2322,5.0774,5.2322,162000.0],["1986-02-20",5.2322,5.2941,5.2167,5.2632,211200.0],["1986-02-21",5.2632,5.418,5.2632,5.2632,301400.0],["1986-02-24",5.2632,5.2941,5.1084,5.1393,169600.0],["1986-02-25",5.1239,5.1239,5.0155,5.031,232600.0],["1986-02-26",5.031,5.0619,5.031,5.0619,233200.0],["1986-02-27",5.0619,5.2322,5.0465,5.2322,319400.0],["1986-02-28",5.2322,5.2787,5.2167,5.2787,708200.0],["1986-03-03",5.2787,5.3561,5.2322,5.3561,138000.0],["1986-03-04",5.3561,5.5109,5.3406,5.4025,329800.0],["1986-03-05",5.4025,5.418,5.3715,5.4025,371800.0],["1986-03-06",5.4025,5.5418,5.4025,5.5418,219800.0],["1986-03-07",5.5573,5.6347,5.5573,5.6037,176600.0],["1986-03-10",5.6037,5.7895,5.5728,5.7276,196200.0],["1986-03-11",5.7276,5.7431,5.6811,5.6966,160600.0],["1986-03-12",5.6966,5.7276,5.6657,5.6657,316000.0],["1986-03-13",5.6657,5.6811,5.5573,5.5883,429200.0],["1986-03-14",5.5883,5.5883,5.5263,5.5573,160600.0],["1986-03-17",5.5573,5.5573,5.4954,5.5263,310400.0],["1986-03-18",5.5263,5.5418,5.4954,5.5263,237600.0],["1986-03-19",5.5263,5.5263,5.4335,5.4335,160000.0],["1986-03-20",5.4335,5.5573,5.4335,5.5263,247400.0],["1986-03-21",5.5263,5.6037,5.5263,5.5573,165800.0],["1986-03-24",5.5573,5.5883,5.4489,5.4489,154200.0],["1986-03-25",5.4489,5.4489,5.3251,5.3251,143400.0],["1986-03-26",5.3251,5.3561,5.3251,5.3406,143600.0],["1986-03-27",5.3406,5.3561,5.3251,5.3561,348000.0],["1986-03-31",5.3561,5.4799,5.3406,5.4489,411000.0],["1986-04-01",5.4489,5.4954,5.4489,5.4799,296400.0],["1986-04-02",5.4644,5.4644,5.4025,5.4335,221200.0],["1986-04-03",5.4335,5.6192,5.418,5.6037,273000.0],["1986-04-04",5.6037,5.6037,5.5109,5.5263,170200.0],["1986-04-07",5.5263,5.5263,5.4799,5.5109,246800.0],["1986-04-08",5.5109,5.5109,5.4799,5.4799,156200.0],["1986-04-09",5.4799,5.5109,5.4799,5.4954,207200.0],["1986-04-10",5.4954,5.6192,5.4799,5.5883,320400.0],["1986-04-11",5.5883,5.6192,5.5109,5.5573,137600.0],["1986-04-14",5.5573,5.5573,5.5109,5.5109,142400.0],["1986-04-15",5.5109,5.5263,5.4335,5.4644,278800.0],["1986-04-16",5.4644,5.4644,5.418,5.418,259400.0],["1986-04-17",5.418,5.4954,5.418,5.4954,335800.0],["1986-04-18",5.4954,5.5883,5.4799,5.5418,393400.0],["1986-04-21",5.5418,5.5418,5.4799,5.5109,100400.0],["1986-04-22",5.5109,5.5573,5.4799,5.5263,357800.0],["1986-04-23",5.5263,5.5263,5.4799,5.4954,76800.0],["1986-04-24",5.4954,5.5109,5.4489,5.4799,620800.0],["1986-04-25",5.4799,5.5109,5.4489,5.4489,107000.0],["1986-04-28",5.4489,5.4799,5.4025,5.4335,103000.0],["1986-04-29",5.4335,5.4489,5.3251,5.3251,138200.0],["1986-04-30",5.3251,5.3406,5.0929,5.1703,360400.0],["1986-05-01",5.1703,5.3251,5.1548,5.3096,274200.0],["1986-05-02",5.3096,5.5418,5.2941,5.4489,454600.0],["1986-05-05",5.4489,5.5109,5.4335,5.5109,332000.0],["1986-05-06",5.5109,5.5883,5.4954,5.5883,200400.0],["1986-05-07",5.5883,5.6192,5.5418,5.6037,203800.0],["1986-05-08",5.6037,5.6037,5.4799,5.4954,463800.0],["1986-05-09",5.4954,5.5263,5.4489,5.4799,372200.0],["1986-05-12",5.4799,5.5109,5.4799,5.4799,102200.0],["1986-05-13",5.4799,5.4954,5.2322,5.2787,251600.0],["1986-05-14",5.2787,5.3251,5.2167,5.2477,221200.0],["1986-05-15",5.2477,5.2477,5.1084,5.1548,295600.0],["1986-05-16",5.1548,5.3406,5.1548,5.3406,252400.0],["1986-05-19",5.3406,5.387,5.2632,5.3096,204400.0],["1986-05-20",5.3096,5.3406,5.2787,5.3406,250600.0],["1986-05-21",5.3406,5.5109,5.3251,5.4644,291000.0],["1986-05-22",5.4644,5.5263,5.4644,5.5109,240200.0],["1986-05-23",5.5109,5.5883,5.4954,5.5418,205600.0],["1986-05-27",5.5418,5.5728,5.5418,5.5573,84400.0],["1986-05-28",5.5573,5.6811,5.5573,5.6502,250600.0],["1986-05-29",5.6502,5.6502,5.5883,5.6037,150800.0],["1986-05-30",5.6037,5.6347,5.5418,5.6347,242200.0],["1986-06-02",5.6347,5.6502,5.6192,5.6502,61800.0],["1986-06-03",5.6347,5.6347,5.6037,5.6347,257200.0],["1986-06-04",5.6347,5.6347,5.5418,5.5728,139400.0],["1986-06-05",5.5728,5.5883,5.5418,5.5728,145000.0],["1986-06-06",5.5728,5.5883,5.5573,5.5728,63000.0],["1986-06-09",5.5728,5.5728,5.4489,5.4644,144600.0],["1986-06-10",5.4644,5.4799,5.387,5.418,98200.0],["1986-06-11",5.418,5.4335,5.387,5.418,76000.0],["1986-06-12",5.418,5.4489,5.4025,5.4335,105000.0],["1986-06-13",5.4335,5.4489,5.4025,5.4489,47200.0],["1986-06-16",5.4489,5.4954,5.418,5.4799,197600.0],["1986-06-17",5.4799,5.5109,5.4799,5.4799,211400.0],["1986-06-18",5.4799,5.4954,5.4489,5.4489,106000.0],["1986-06-19",5.4489,5.4644,5.4025,5.418,124000.0],["1986-06-20",5.418,5.4489,5.418,5.4489,53400.0],["1986-06-23",5.4489,5.4644,5.418,5.4644,105800.0],["1986-06-24",5.4644,5.5263,5.4335,5.4954,85600.0],["1986-06-25",5.5109,5.6347,5.5109,5.5418,203600.0],["1986-06-26",5.5418,5.6037,5.5418,5.5728,95800.0],["1986-06-27",5.5883,5.6657,5.5883,5.6192,210400.0],["1986-06-30",5.6192,5.6347,5.4954,5.5263,284800.0],["1986-07-01",5.5263,5.8514,5.5263,5.805,355800.0],["1986-07-02",5.805,5.9753,5.805,5.9598,280000.0],["1986-07-03",5.9598,5.9598,5.9288,5.9288,254800.0],["1986-07-07",5.9288,5.9753,5.9288,5.9598,281600.0],["1986-07-08",5.9443,5.9443,5.8979,5.9133,228600.0],["1986-07-09",5.9133,5.9753,5.9133,5.9133,205600.0],["1986-07-10",5.9133,5.9443,5.8205,5.8359,234400.0],["1986-07-11",5.8359,5.8514,5.805,5.805,312000.0],["1986-07-14",5.805,5.8205,5.7431,5.805,166000.0],["1986-07-15",5.805,5.8205,5.7121,5.7276,183600.0],["1986-07-16",5.7276,5.7276,5.6347,5.6502,428800.0],["1986-07-17",5.6502,5.6502,5.6037,5.6347,178200.0],["1986-07-18",5.6347,5.6502,5.5883,5.6347,74400.0],["1986-07-21",5.6192,5.6192,5.4954,5.5263,93200.0],["1986-07-22",5.5263,5.6192,5.4954,5.5573,156400.0],["1986-07-23",5.5573,5.5883,5.5263,5.5728,216000.0],["1986-07-24",5.5728,5.5883,5.5573,5.5883,321200.0],["1986-07-25",5.5883,5.6192,5.5728,5.6192,375400.0],["1986-07-28",5.6192,5.6192,5.5883,5.6037,182600.0],["1986-07-29",5.6037,5.6192,5.5883,5.6192,252400.0],["1986-07-30",5.6192,5.6502,5.5883,5.6037,267400.0],["1986-07-31",5.6192,5.6657,5.6192,5.6657,158000.0],["1986-08-01",5.6657,5.7121,5.6347,5.6966,114600.0],["1986-08-04",5.6966,5.7276,5.6657,5.6966,152400.0],["1986-08-05",5.6966,5.6966,5.6502,5.6502,151800.0],["1986-08-06",5.6502,5.6657,5.6192,5.6502,88000.0],["1986-08-07",5.6502,5.6502,5.6037,5.6502,51200.0],["1986-08-08",5.6502,5.6502,5.6192,5.6347,232400.0],["1986-08-11",5.6347,5.6657,5.6037,5.6502,128800.0],["1986-08-12",5.6502,5.7431,5.6502,5.7276,244000.0],["1986-08-13",5.7431,5.8824,5.7431,5.8824,157800.0],["1986-08-14",5.8824,6.1146,5.8824,6.0372,278800.0],["1986-08-15",6.0372,6.0372,5.9133,5.9443,246800.0],["1986-08-18",5.9443,5.9598,5.8979,5.9443,293400.0],["1986-08-19",5.9443,5.9598,5.9288,5.9288,127000.0],["1986-08-20",5.9288,5.9443,5.8979,5.9288,202400.0],["1986-08-21",5.9288,5.9598,5.8979,5.9443,88200.0],["1986-08-22",5.9443,5.9753,5.9288,5.9598,100400.0],["1986-08-25",5.9598,5.9753,5.8514,5.9443,94800.0],["1986-08-26",5.9443,6.0836,5.9443,6.0527,204800.0],["1986-08-27",6.0527,6.0681,6.0372,6.0681,165800.0],["1986-08-28",6.0681,6.192,6.0527,6.192,232800.0],["1986-08-29",6.192,6.3158,6.192,6.2384,328400.0],["1986-09-02",6.2539,6.2849,6.2539,6.2694,381000.0],["1986-09-03",6.2694,6.3003,6.2539,6.2849,193600.0],["1986-09-04",6.2849,6.3003,6.2539,6.2694,279200.0],["1986-09-05",6.2694,6.2694,6.0836,6.0991,169800.0],["1986-09-08",6.0991,6.0991,5.7585,5.7585,248400.0],["1986-09-09",5.7585,5.7895,5.5263,5.6037,344000.0],["1986-09-10",5.6037,5.6192,5.5109,5.5418,95200.0],["1986-09-11",5.5418,5.5418,5.2322,5.2787,309000.0],["1986-09-12",5.2787,5.2787,5.0929,5.2632,385200.0],["1986-09-15",5.2632,5.2941,5.2322,5.2632,112400.0],["1986-09-16",5.2632,5.2787,5.1548,5.2322,215400.0],["1986-09-17",5.2322,5.2941,5.2013,5.2322,257000.0],["1986-09-18",5.2322,5.2632,5.1703,5.2013,421400.0],["1986-09-19",5.2013,5.3251,5.1393,5.2941,166800.0],["1986-09-22",5.2941,5.4644,5.2941,5.4335,215000.0],["1986-09-23",5.4335,5.4799,5.418,5.4799,122200.0],["1986-09-24",5.4799,5.5883,5.4489,5.5573,195200.0],["1986-09-25",5.5573,5.5883,5.418,5.4489,233600.0],["1986-09-26",5.4489,5.4799,5.418,5.4644,86800.0],["1986-09-29",5.4644,5.4644,5.387,5.418,85600.0],["1986-09-30",5.418,5.4799,5.4025,5.4489,183800.0],["1986-10-01",5.4489,5.5263,5.4489,5.5263,375400.0],["1986-10-02",5.5109,5.5109,5.4644,5.4799,282600.0],["1986-10-03",5.4799,5.4799,5.418,5.418,182200.0],["1986-10-06",5.418,5.4489,5.418,5.4335,71600.0],["1986-10-07",5.4335,5.4489,5.3561,5.387,190000.0],["1986-10-08",5.387,5.4025,5.2941,5.3251,185400.0],["1986-10-09",5.3251,5.3561,5.2477,5.2477,124800.0],["1986-10-10",5.2477,5.2787,5.2013,5.2632,105800.0],["1986-10-13",5.2632,5.2632,5.2322,5.2632,60200.0],["1986-10-14",5.2632,5.3096,5.2477,5.2787,104000.0],["1986-10-15",5.2787,5.2941,5.2477,5.2632,145000.0],["1986-10-16",5.2787,5.3096,5.2787,5.2941,85200.0],["1986-10-17",5.2941,5.2941,5.2632,5.2787,83600.0],["1986-10-20",5.2787,5.2787,5.2477,5.2477,122600.0],["1986-10-21",5.2477,5.2632,5.2013,5.2477,180600.0],["1986-10-22",5.2477,5.2477,5.2167,5.2322,366800.0],["1986-10-23",5.2322,5.2477,5.1858,5.2013,136000.0],["1986-10-24",5.2013,5.2167,5.1858,5.2167,299400.0],["1986-10-27",5.2167,5.2167,5.1858,5.2167,182000.0],["1986-10-28",5.2167,5.2632,5.2013,5.2477,88800.0],["1986-10-29",5.2477,5.2477,5.2322,5.2322,81200.0],["1986-10-30",5.2632,5.3561,5.2632,5.2941,145000.0],["1986-10-31",5.2941,5.3096,5.2787,5.3096,217800.0],["1986-11-03",5.3096,5.3715,5.2941,5.3561,132600.0],["1986-11-04",5.3561,5.387,5.3406,5.387,218200.0],["1986-11-05",5.387,5.4025,5.3406,5.3715,169400.0],["1986-11-06",5.3715,5.3715,5.2477,5.2632,95400.0],["1986-11-07",5.2632,5.2941,5.2632,5.2787,61600.0],["1986-11-10",5.2787,5.2787,5.2322,5.2632,113200.0],["1986-11-11",5.2632,5.2787,5.2167,5.2632,78000.0],["1986-11-12",5.2632,5.2941,5.2477,5.2941,167600.0],["1986-11-13",5.2941,5.3096,5.2477,5.2477,152200.0],["1986-11-14",5.2477,5.2632,5.2322,5.2477,214000.0],["1986-11-17",5.2477,5.2632,5.1703,5.1703,127000.0],["1986-11-18",5.1703,5.2477,5.1703,5.2013,322600.0],["1986-11-19",5.1858,5.1858,5.0465,5.0774,720200.0],["1986-11-20",5.0774,5.1393,5.0774,5.0929,259200.0],["1986-11-21",5.0929,5.1393,5.0929,5.1239,192400.0],["1986-11-24",5.1239,5.1393,5.0929,5.1084,150400.0],["1986-11-25",5.1084,5.1084,5.0155,5.0774,221600.0],["1986-11-26",5.0774,5.0929,5.0465,5.0774,189400.0],["1986-11-28",5.0774,5.1084,5.0619,5.0929,167200.0],["1986-12-01",5.1404,5.156,5.0779,5.1248,269000.0],["1986-12-02",5.1248,5.2185,5.0935,5.2185,235800.0],["1986-12-03",5.2185,5.3748,5.2029,5.3591,526600.0],["1986-12-04",5.3591,5.4216,5.3435,5.3904,189400.0],["1986-12-05",5.3904,5.4373,5.3904,5.4216,123600.0],["1986-12-08",5.4216,5.4373,5.3591,5.3904,327800.0],["1986-12-09",5.3904,5.3904,5.3435,5.3748,143200.0],["1986-12-10",5.3748,5.3748,5.3279,5.3435,160200.0],["1986-12-11",5.3435,5.3748,5.3279,5.3748,202600.0],["1986-12-12",5.3748,5.3748,5.3279,5.3435,124800.0],["1986-12-15",5.3435,5.3748,5.3279,5.3435,517200.0],["1986-12-16",5.3591,5.406,5.3591,5.3748,280400.0],["1986-12-17",5.3748,5.4685,5.3748,5.4529,257600.0],["1986-12-18",5.4529,5.531,5.4529,5.4998,399200.0],["1986-12-19",5.4998,5.5779,5.4998,5.5623,285000.0],["1986-12-22",5.5623,5.5623,5.4685,5.4998,334600.0],["1986-12-23",5.4998,5.5154,5.406,5.4373,367200.0],["1986-12-24",5.4373,5.4373,5.3591,5.3748,198400.0],["1986-12-26",5.3591,5.3591,5.2341,5.2341,125000.0],["1986-12-29",5.2341,5.2654,5.2185,5.2498,157800.0],["1986-12-30",5.2498,5.2654,5.1873,5.2185,180200.0],["1986-12-31",5.2185,5.2185,5.1404,5.156,174800.0],["1987-01-02",5.1873,5.2498,5.1873,5.2341,94200.0],["1987-01-05",5.2341,5.3591,5.2185,5.3591,153800.0],["1987-01-06",5.3591,5.4373,5.3591,5.4373,106200.0],["1987-01-07",5.4373,5.5779,5.406,5.5779,176000.0],["1987-01-08",5.5779,5.6091,5.5466,5.5623,170400.0],["1987-01-09",5.5779,5.656,5.5779,5.656,139200.0],["1987-01-12",5.656,5.781,5.6248,5.781,124800.0],["1987-01-13",5.781,5.8122,5.7497,5.7966,120800.0],["1987-01-14",5.7966,5.8591,5.7966,5.8279,253800.0],["1987-01-15",5.8279,5.8747,5.781,5.8122,214000.0],["1987-01-16",5.7966,5.7966,5.6873,5.7029,161400.0],["1987-01-19",5.7029,5.7185,5.6248,5.6404,169600.0],["1987-01-20",5.6404,5.6404,5.5623,5.5779,452000.0],["1987-01-21",5.5623,5.5623,5.5154,5.5154,154800.0],["1987-01-22",5.5154,5.5154,5.4216,5.4373,251200.0],["1987-01-23",5.4373,5.4373,5.3904,5.3904,617000.0],["1987-01-26",5.3904,5.4373,5.2498,5.2966,401800.0],["1987-01-27",5.2966,5.2966,5.2341,5.2341,801600.0],["1987-01-28",5.2341,5.281,5.1873,5.2185,284800.0],["1987-01-29",5.2185,5.3123,5.2029,5.3123,451600.0],["1987-01-30",5.3123,5.3904,5.281,5.3904,312800.0],["1987-02-02",5.3904,5.5779,5.3748,5.5623,291600.0],["1987-02-03",5.5623,5.6248,5.5466,5.5779,154800.0],["1987-02-04",5.5779,5.6248,5.5623,5.6091,703200.0],["1987-02-05",5.6091,5.6404,5.5779,5.6091,279600.0],["1987-02-06",5.6248,5.656,5.6248,5.656,208000.0],["1987-02-09",5.656,5.656,5.6248,5.656,262200.0],["1987-02-10",5.656,5.656,5.5623,5.5935,328400.0],["1987-02-11",5.5935,5.6248,5.5779,5.6091,284200.0],["1987-02-12",5.6091,5.6091,5.5623,5.5623,114000.0],["1987-02-13",5.5623,5.5935,5.531,5.5623,1319600.0],["1987-02-17",5.5623,5.6248,5.5623,5.6248,366000.0],["1987-02-18",5.6248,5.7185,5.6248,5.7185,557200.0],["1987-02-19",5.7185,5.7497,5.6872,5.7497,215200.0],["1987-02-20",5.7497,5.9216,5.7497,5.906,225000.0],["1987-02-23",5.906,5.906,5.8591,5.906,147600.0],["1987-02-24",5.906,5.9997,5.8904,5.9997,180800.0],["1987-02-25",5.9997,6.0779,5.9841,6.0622,238000.0],["1987-02-26",6.0622,6.0779,6.031,6.031,477200.0],["1987-02-27",6.031,6.0779,6.031,6.0466,242400.0],["1987-03-02",6.0622,6.156,6.0622,6.156,380000.0],["1987-03-03",6.156,6.156,6.0935,6.1247,69400.0],["1987-03-04",6.1726,6.2041,6.1096,6.1096,177600.0],["1987-03-05",6.1096,6.1726,6.1096,6.1726,516600.0],["1987-03-06",6.1726,6.1726,6.1254,6.1569,171800.0],["1987-03-09",6.1411,6.1411,6.1096,6.1411,435800.0],["1987-03-10",6.1411,6.1411,6.0151,6.0781,418600.0],["1987-03-11",6.0624,6.0624,5.9994,6.0151,154000.0],["1987-03-12",6.0151,6.0309,5.9049,5.9836,260600.0],["1987-03-13",5.9836,6.0151,5.9679,5.9679,81400.0],["1987-03-16",5.9679,5.9994,5.9679,5.9836,199800.0],["1987-03-17",5.9836,5.9994,5.9836,5.9994,161600.0],["1987-03-18",5.9994,5.9994,5.9364,5.9679,154200.0],["1987-03-19",5.9679,5.9679,5.9207,5.9364,172800.0],["1987-03-20",5.9364,5.9679,5.9364,5.9364,271800.0],["1987-03-23",5.9522,6.0151,5.9522,5.9836,569000.0],["1987-03-24",5.9836,5.9836,5.9207,5.9522,256600.0],["1987-03-25",5.9522,5.9679,5.9364,5.9522,397400.0],["1987-03-26",5.9522,5.9994,5.9364,5.9679,530000.0],["1987-03-27",5.9679,5.9994,5.9364,5.9679,238200.0],["1987-03-30",5.9522,5.9522,5.7002,5.7002,364800.0],["1987-03-31",5.7002,5.7632,5.6845,5.7632,415200.0],["1987-04-01",5.7474,5.7474,5.6687,5.716,488600.0],["1987-04-02",5.7159,5.8104,5.7002,5.7947,577000.0],["1987-04-03",5.7947,5.9836,5.7789,5.9364,373400.0],["1987-04-06",5.9364,5.9836,5.9049,5.9364,228200.0],["1987-04-07",5.9522,6.0151,5.9522,5.9994,757600.0],["1987-04-08",5.9994,6.1096,5.9994,6.0781,415800.0],["1987-04-09",6.0781,6.1254,6.0309,6.0466,208600.0],["1987-04-10",6.0466,6.0624,5.9994,6.0151,293000.0],["1987-04-13",6.0151,6.0151,5.8419,5.8577,266600.0],["1987-04-14",5.8577,5.8734,5.7474,5.7474,574800.0],["1987-04-15",5.7474,5.8419,5.7317,5.7632,302800.0],["1987-04-16",5.7632,5.8104,5.7632,5.8104,202600.0],["1987-04-20",5.8104,5.8104,5.7474,5.7789,411000.0],["1987-04-21",5.7789,5.7789,5.716,5.7632,250000.0],["1987-04-22",5.7632,5.7789,5.6687,5.6845,219200.0],["1987-04-23",5.6845,5.6845,5.6215,5.6372,230800.0],["1987-04-24",5.6372,5.7002,5.6372,5.653,340400.0],["1987-04-27",5.653,5.6845,5.6372,5.6845,603400.0],["1987-04-28",5.6845,5.7002,5.653,5.6687,231800.0],["1987-04-29",5.6687,5.7789,5.6687,5.7632,316200.0],["1987-04-30",5.7632,5.8734,5.7474,5.8734,267800.0],["1987-05-01",5.8734,5.8734,5.8419,5.8577,233200.0],["1987-05-04",5.8577,5.9049,5.8419,5.8734,205000.0],["1987-05-05",5.8734,5.9364,5.8734,5.9049,403400.0],["1987-05-06",5.9049,5.9049,5.8104,5.8419,125800.0],["1987-05-07",5.8419,5.8419,5.8104,5.8419,94400.0],["1987-05-08",5.8419,5.8734,5.7789,5.8104,274600.0],["1987-05-11",5.8104,5.8262,5.7789,5.7789,116600.0],["1987-05-12",5.7789,5.7947,5.7632,5.7947,809800.0],["1987-05-13",5.7947,5.8104,5.7632,5.7947,285200.0],["1987-05-14",5.7947,5.8577,5.7947,5.8577,128400.0],["1987-05-15",5.8577,5.8577,5.7474,5.7474,201000.0],["1987-05-18",5.7474,5.7632,5.7317,5.7317,394800.0],["1987-05-19",5.7317,5.7632,5.7317,5.7317,116600.0],["1987-05-20",5.7317,5.7475,5.653,5.6687,405800.0],["1987-05-21",5.6687,5.7002,5.527,5.5742,155200.0],["1987-05-22",5.5742,5.6215,5.4483,5.4798,166400.0],["1987-05-26",5.4798,5.59,5.464,5.5585,339000.0],["1987-05-27",5.5585,5.6215,5.5427,5.6215,169600.0],["1987-05-28",5.6215,5.653,5.59,5.6372,107600.0],["1987-05-29",5.6372,5.716,5.6215,5.716,269200.0],["1987-06-01",5.7535,5.7535,5.7217,5.7376,537200.0],["1987-06-02",5.7376,5.7852,5.7376,5.7694,221600.0],["1987-06-03",5.7694,5.7694,5.7535,5.7535,94600.0],["1987-06-04",5.7535,5.817,5.7535,5.7853,1838400.0],["1987-06-05",5.7852,5.817,5.7852,5.8011,252600.0],["1987-06-08",5.8011,5.8329,5.7853,5.8329,212800.0],["1987-06-09",5.8329,5.9601,5.817,5.9124,133800.0],["1987-06-10",5.9124,5.9601,5.9124,5.9283,287200.0],["1987-06-11",5.9283,5.9601,5.9283,5.9601,124400.0],["1987-06-12",5.9601,6.0078,5.9601,5.9919,260200.0],["1987-06-15",5.9919,6.0713,5.9601,6.0237,421800.0],["1987-06-16",6.0237,6.1031,5.9919,6.0872,243800.0],["1987-06-17",6.0872,6.1349,6.0713,6.1349,145600.0],["1987-06-18",6.1349,6.2621,6.1031,6.2462,305600.0],["1987-06-19",6.2462,6.2462,6.1826,6.1826,461800.0],["1987-06-22",6.1826,6.2144,6.1349,6.1826,153800.0],["1987-06-23",6.1826,6.1826,6.1508,6.1508,331000.0],["1987-06-24",6.1508,6.1826,6.1349,6.1667,649600.0],["1987-06-25",6.1667,6.2303,6.1508,6.2144,264600.0],["1987-06-26",6.2144,6.2621,6.2144,6.2462,124800.0],["1987-06-29",6.2303,6.2303,6.2144,6.2144,187800.0],["1987-06-30",6.2144,6.2303,6.1349,6.1667,735200.0],["1987-07-01",6.1667,6.1826,6.1349,6.1826,673600.0],["1987-07-02",6.1826,6.2303,6.1508,6.1667,121800.0],["1987-07-06",6.1667,6.1985,6.1031,6.1349,128400.0],["1987-07-07",6.1349,6.1349,6.0713,6.0872,95600.0],["1987-07-08",6.0872,6.0872,6.0395,6.0395,111200.0],["1987-07-09",6.0395,6.1031,6.0078,6.0872,241400.0],["1987-07-10",6.0872,6.1031,6.0554,6.0713,103000.0],["1987-07-13",6.0713,6.1031,6.0554,6.0872,128800.0],["1987-07-14",6.0872,6.1349,6.0554,6.119,133400.0],["1987-07-15",6.119,6.1349,6.0713,6.0713,80800.0],["1987-07-16",6.0713,6.0872,6.0395,6.0713,110600.0],["1987-07-17",6.0713,6.0713,5.976,5.976,62600.0],["1987-07-20",5.976,5.9919,5.8806,5.8965,114400.0],["1987-07-21",5.8965,5.9124,5.7058,5.7217,206600.0],["1987-07-22",5.7217,5.7853,5.6899,5.7217,633200.0],["1987-07-23",5.7217,5.7694,5.7058,5.7694,340400.0],["1987-07-24",5.7694,5.7694,5.7217,5.7376,393200.0],["1987-07-27",5.7376,5.7852,5.7376,5.7694,113800.0],["1987-07-28",5.7694,5.8329,5.7694,5.8329,260000.0],["1987-07-29",5.8329,5.8965,5.8329,5.8488,146600.0],["1987-07-30",5.8488,5.8647,5.8329,5.8488,71200.0],["1987-07-31",5.8488,5.8488,5.6899,5.7853,344400.0],["1987-08-03",5.7853,5.7853,5.7058,5.7217,134800.0],["1987-08-04",5.7217,5.7376,5.5151,5.531,434800.0],["1987-08-05",5.5627,5.674,5.5627,5.6263,978000.0],["1987-08-06",5.6263,5.6899,5.6104,5.6899,504800.0],["1987-08-07",5.6899,5.7853,5.674,5.7535,357800.0],["1987-08-10",5.7535,5.7853,5.7535,5.7853,217000.0],["1987-08-11",5.7853,5.9601,5.7694,5.9442,595400.0],["1987-08-12",5.9601,6.1349,5.9601,6.0554,574800.0],["1987-08-13",6.0554,6.2462,6.0554,6.2303,620400.0],["1987-08-14",6.2303,6.3574,6.1985,6.3574,333000.0],["1987-08-17",6.3574,6.4051,6.3574,6.3892,476800.0],["1987-08-18",6.3892,6.3892,6.2621,6.2938,727600.0],["1987-08-19",6.2938,6.3256,6.2779,6.2779,532200.0],["1987-08-20",6.2938,6.3892,6.2938,6.3733,479800.0],["1987-08-21",6.3733,6.421,6.3733,6.421,383200.0],["1987-08-24",6.421,6.4528,6.4051,6.4051,282800.0],["1987-08-25",6.4051,6.4528,6.4051,6.421,199400.0],["1987-08-26",6.4369,6.4687,6.4369,6.4369,285000.0],["1987-08-27",6.4369,6.4846,6.4369,6.4687,545600.0],["1987-08-28",6.4687,6.4846,6.4369,6.4528,2016200.0],["1987-08-31",6.4906,6.4906,6.4425,6.4746,153000.0],["1987-09-01",6.4746,6.5066,6.4425,6.4746,118000.0],["1987-09-02",6.4746,6.4746,6.3143,6.3303,484800.0],["1987-09-03",6.3303,6.3784,6.3303,6.3624,4667400.0],["1987-09-04",6.3624,6.3624,6.2983,6.2983,66200.0],["1987-09-08",6.2983,6.3143,6.0579,6.09,279400.0],["1987-09-09",6.0899,6.122,6.0739,6.122,409600.0],["1987-09-10",6.122,6.1701,6.0899,6.1541,498000.0],["1987-09-11",6.1541,6.1541,6.138,6.1541,333200.0],["1987-09-14",6.1541,6.1541,6.0899,6.138,129200.0],["1987-09-15",6.138,6.138,6.0098,6.0098,107200.0],["1987-09-16",6.0098,6.0098,5.9617,5.9617,520400.0],["1987-09-17",5.9617,5.9938,5.8656,5.9297,369600.0],["1987-09-18",5.9297,5.9938,5.9297,5.9457,217800.0],["1987-09-21",5.9457,5.9617,5.8175,5.8335,237800.0],["1987-09-22",5.8335,5.9137,5.7534,5.8976,266600.0],["1987-09-23",5.8976,5.9617,5.8335,5.8335,455600.0],["1987-09-24",5.8335,5.8656,5.7213,5.7374,193600.0],["1987-09-25",5.7374,5.8496,5.7213,5.8496,503800.0],["1987-09-28",5.8656,5.9297,5.8656,5.8816,217000.0],["1987-09-29",5.8816,5.9297,5.8816,5.9297,120400.0],["1987-09-30",5.9297,5.9457,5.9137,5.9137,743800.0],["1987-10-01",5.9137,5.9938,5.9137,5.9938,164000.0],["1987-10-02",5.9938,6.0098,5.8976,5.9297,256200.0],["1987-10-05",5.9297,5.9938,5.9297,5.9938,497400.0],["1987-10-06",5.9938,6.0739,5.9778,6.0258,563200.0],["1987-10-07",6.0258,6.0739,5.9938,6.0579,335200.0],["1987-10-08",6.0579,6.138,6.0579,6.0739,289000.0],["1987-10-09",6.0739,6.106,6.0579,6.09,335600.0],["1987-10-12",6.0899,6.138,6.0579,6.106,297400.0],["1987-10-13",6.1541,6.2502,6.1541,6.2342,898800.0],["1987-10-14",6.2342,6.2342,6.1861,6.2021,335800.0],["1987-10-15",6.2021,6.2502,6.1861,6.2182,223000.0],["1987-10-16",6.2182,6.2662,6.0899,6.122,1064400.0],["1987-10-19",6.0899,6.0899,5.5771,5.6092,291200.0],["1987-10-20",5.5771,5.5771,4.7918,4.872,662400.0],["1987-10-21",5.0643,6.154,5.0643,5.3848,762600.0],["1987-10-22",5.3848,5.4489,5.0643,5.2886,383800.0],["1987-10-23",5.2566,5.2566,5.1284,5.1925,146200.0],["1987-10-26",4.9681,4.9681,4.7437,4.7918,221400.0],["1987-10-27",4.7918,4.9681,4.7918,4.8079,154600.0],["1987-10-28",4.8079,4.9361,4.7117,4.872,163200.0],["1987-10-29",4.872,4.9681,4.8399,4.8399,172800.0],["1987-10-30",4.8399,4.888,4.6155,4.7277,324600.0],["1987-11-02",4.6957,4.6957,4.5675,4.6476,361000.0],["1987-11-03",4.6476,4.8079,4.6155,4.8079,245000.0],["1987-11-04",4.8079,4.8559,4.7437,4.8079,170200.0],["1987-11-05",4.8399,5.0482,4.8399,4.9841,161600.0],["1987-11-06",4.9841,5.0162,4.888,4.904,222000.0],["1987-11-09",4.872,4.872,4.6796,4.7918,80800.0],["1987-11-10",4.7438,4.7438,4.4873,4.5995,503200.0],["1987-11-11",4.5995,4.6796,4.5835,4.6316,56800.0],["1987-11-12",4.6316,4.6957,4.5514,4.6796,153400.0],["1987-11-13",4.6796,4.6957,4.5514,4.5835,150800.0],["1987-11-16",4.5835,4.6957,4.5514,4.6636,228600.0],["1987-11-17",4.6636,4.6957,4.5675,4.5835,129200.0],["1987-11-18",4.5835,4.6636,4.5835,4.6636,76400.0],["1987-11-19",4.6636,4.7277,4.6155,4.6476,137800.0],["1987-11-20",4.6476,4.7277,4.6155,4.6796,91000.0],["1987-11-23",4.6796,4.872,4.6155,4.8079,111400.0],["1987-11-24",4.8559,4.9361,4.8559,4.872,99800.0],["1987-11-25",4.872,4.9361,4.872,4.872,148400.0],["1987-11-27",4.872,4.904,4.872,4.888,69200.0],["1987-11-30",4.8938,4.8938,4.5697,4.7318,204200.0],["1987-12-01",4.7318,4.7966,4.6021,4.6345,126000.0],["1987-12-02",4.6345,4.6994,4.6345,4.667,54200.0],["1987-12-03",4.667,4.7318,4.5859,4.6345,128000.0],["1987-12-04",4.6021,4.6021,4.5373,4.5697,126200.0],["1987-12-07",4.5697,4.5859,4.5049,4.5697,462000.0],["1987-12-08",4.5697,4.6021,4.5211,4.6021,77600.0],["1987-12-09",4.5859,4.5859,4.5049,4.5211,220000.0],["1987-12-10",4.5211,4.5211,4.4077,4.4077,134200.0],["1987-12-11",4.4077,4.5049,4.4077,4.4887,163400.0],["1987-12-14",4.4887,4.5697,4.4401,4.5049,190000.0],["1987-12-15",4.5049,4.5049,4.4563,4.4725,102000.0],["1987-12-16",4.4725,4.5049,4.3753,4.4725,122800.0],["1987-12-17",4.4725,4.5535,4.3104,4.3591,375600.0],["1987-12-18",4.4077,4.6994,4.4077,4.6832,574400.0],["1987-12-21",4.6832,4.8614,4.6832,4.7804,339200.0],["1987-12-22",4.7804,4.8452,4.7156,4.7318,162000.0],["1987-12-23",4.829,4.9586,4.829,4.8776,535200.0],["1987-12-24",4.8776,4.8776,4.6994,4.6994,50600.0],["1987-12-28",4.6994,4.6994,4.5697,4.6345,129600.0],["1987-12-29",4.6345,4.7156,4.5697,4.667,207600.0],["1987-12-30",4.667,4.829,4.6183,4.7642,246800.0],["1987-12-31",4.7642,4.829,4.667,4.829,231600.0],["1988-01-04",4.829,4.9262,4.7318,4.9262,171000.0],["1988-01-05",4.9262,5.2179,4.8776,5.2017,245000.0],["1988-01-06",5.2017,5.2503,5.1531,5.2179,195400.0],["1988-01-07",5.2179,5.2503,5.1531,5.2179,150600.0],["1988-01-08",5.2017,5.2017,5.1207,5.1207,143400.0],["1988-01-11",5.1207,5.2827,5.1045,5.2179,143800.0],["1988-01-12",5.2179,5.2341,5.0883,5.1531,142200.0],["1988-01-13",5.1207,5.1207,5.0397,5.1207,106800.0],["1988-01-14",5.1207,5.1693,5.1207,5.1369,79000.0],["1988-01-15",5.2017,5.2503,5.2017,5.2341,137200.0],["1988-01-18",5.2341,5.2503,5.2017,5.2503,47800.0],["1988-01-19",5.2503,5.3475,5.2503,5.3151,70200.0],["1988-01-20",5.3151,5.38,5.3151,5.3475,101800.0],["1988-01-21",5.3475,5.4286,5.3313,5.4286,183200.0],["1988-01-22",5.4286,5.4772,5.4124,5.461,167600.0],["1988-01-25",5.461,5.6068,5.4286,5.542,166400.0],["1988-01-26",5.542,5.623,5.542,5.5906,159000.0],["1988-01-27",5.5906,5.6716,5.5906,5.6068,173600.0],["1988-01-28",5.6068,5.6068,5.5258,5.5906,361800.0],["1988-01-29",5.5906,5.623,5.5744,5.5744,180400.0],["1988-02-01",5.5744,5.6392,5.5582,5.623,228800.0],["1988-02-02",5.6068,5.6068,5.5582,5.5906,182000.0],["1988-02-03",5.5906,5.6392,5.5906,5.6068,236400.0],["1988-02-04",5.6068,5.623,5.5744,5.5744,149400.0],["1988-02-05",5.5744,5.5744,5.4934,5.5258,67200.0],["1988-02-08",5.5258,5.5744,5.5096,5.542,96600.0],["1988-02-09",5.5258,5.5258,5.4448,5.4448,72000.0],["1988-02-10",5.4286,5.4286,5.3151,5.3962,212000.0],["1988-02-11",5.3962,5.4124,5.3151,5.3475,184800.0],["1988-02-12",5.3475,5.4124,5.3475,5.3962,275800.0],["1988-02-16",5.3962,5.4124,5.3313,5.3962,182600.0],["1988-02-17",5.3962,5.4124,5.3638,5.38,183400.0],["1988-02-18",5.38,5.3962,5.3151,5.3475,150400.0],["1988-02-19",5.3475,5.3638,5.3313,5.3638,61000.0],["1988-02-22",5.3638,5.4448,5.3151,5.4124,127000.0],["1988-02-23",5.4124,5.4772,5.3475,5.3962,142400.0],["1988-02-24",5.3962,5.4772,5.3962,5.4772,239000.0],["1988-02-25",5.4772,5.542,5.4772,5.4934,197000.0],["1988-02-26",5.4934,5.5258,5.461,5.4772,134200.0],["1988-02-29",5.4994,5.4994,5.3849,5.4994,80800.0],["1988-03-01",5.4994,5.614,5.4831,5.5813,222400.0],["1988-03-02",5.5813,5.6959,5.5813,5.6304,310600.0],["1988-03-03",5.6304,5.6631,5.5813,5.5813,190600.0],["1988-03-04",5.5813,5.5976,5.5649,5.5813,101000.0],["1988-03-07",5.5813,5.5813,5.5485,5.5485,108200.0],["1988-03-08",5.5485,5.6304,5.5485,5.5976,394400.0],["1988-03-09",5.5976,5.614,5.4667,5.4994,155200.0],["1988-03-10",5.4994,5.5485,5.434,5.434,116800.0],["1988-03-11",5.4012,5.4012,5.3358,5.3849,125400.0],["1988-03-14",5.3849,5.4176,5.2867,5.2867,50600.0],["1988-03-15",5.2867,5.3194,5.2867,5.2867,141800.0],["1988-03-16",5.2867,5.3194,5.1066,5.1721,81400.0],["1988-03-17",5.1721,5.2867,5.1066,5.2703,206400.0],["1988-03-18",5.3358,5.4176,5.3358,5.3521,282000.0],["1988-03-21",5.3521,5.4176,5.2703,5.4176,151400.0],["1988-03-22",5.4012,5.4012,5.3685,5.3849,136600.0],["1988-03-23",5.3849,5.4176,5.3685,5.4012,99600.0],["1988-03-24",5.4012,5.4176,5.303,5.3194,109400.0],["1988-03-25",5.2867,5.2867,5.1394,5.1394,127600.0],["1988-03-28",5.1394,5.1394,5.0739,5.0903,65000.0],["1988-03-29",5.0903,5.1721,5.0903,5.1721,99400.0],["1988-03-30",5.1721,5.2376,5.1557,5.2048,150400.0],["1988-03-31",5.1721,5.1721,5.0248,5.0903,127400.0],["1988-04-04",5.0903,5.123,5.0412,5.0412,127800.0],["1988-04-05",5.0412,5.0739,5.0084,5.0739,96000.0],["1988-04-06",5.0739,5.1394,5.0084,5.0903,127000.0],["1988-04-07",5.0903,5.1066,4.943,5.0084,127600.0],["1988-04-08",5.0084,5.3358,5.0084,5.2703,171200.0],["1988-04-11",5.2703,5.3358,5.1885,5.1885,182400.0],["1988-04-12",5.1885,5.2376,5.1721,5.2212,149000.0],["1988-04-13",5.2212,5.2376,5.1721,5.2212,128600.0],["1988-04-14",5.3685,5.4667,5.3685,5.3685,949800.0],["1988-04-15",5.3685,5.4831,5.3358,5.3849,645200.0],["1988-04-18",5.3849,5.5322,5.3358,5.5322,1201000.0],["1988-04-19",5.5322,5.6631,5.4831,5.5649,406400.0],["1988-04-20",5.5649,5.7286,5.5649,5.6631,338800.0],["1988-04-21",5.6631,5.6795,5.5976,5.6631,569200.0],["1988-04-22",5.6631,5.7286,5.6468,5.7122,403800.0],["1988-04-25",5.7122,5.7941,5.6959,5.745,278200.0],["1988-04-26",5.745,5.7613,5.6631,5.7286,147600.0],["1988-04-27",5.7286,5.745,5.6631,5.6631,280000.0],["1988-04-28",5.6631,5.6631,5.5813,5.6631,184600.0],["1988-04-29",5.6631,5.6959,5.5322,5.6795,371000.0],["1988-05-02",5.6795,5.6959,5.614,5.6468,251800.0],["1988-05-03",5.6468,5.7286,5.6304,5.7286,369600.0],["1988-05-04",5.7286,5.7286,5.6795,5.7122,317000.0],["1988-05-05",5.7122,5.7613,5.6631,5.6631,382800.0],["1988-05-06",5.6631,5.6795,5.6468,5.6795,443400.0],["1988-05-09",5.6795,5.7122,5.6468,5.6631,292400.0],["1988-05-10",5.6631,5.6959,5.6468,5.6795,199200.0],["1988-05-11",5.6795,5.7286,5.6468,5.6959,230600.0],["1988-05-12",5.6959,5.7122,5.6631,5.6959,239000.0],["1988-05-13",5.7122,5.8759,5.7122,5.7777,314600.0],["1988-05-16",5.7777,5.7941,5.6959,5.7613,289200.0],["1988-05-17",5.7613,5.7777,5.6631,5.6631,70600.0],["1988-05-18",5.6631,5.7122,5.6304,5.6304,347800.0],["1988-05-19",5.6304,5.6959,5.6304,5.6795,257200.0],["1988-05-20",5.6795,5.7286,5.6795,5.7286,359400.0],["1988-05-23",5.7286,5.7286,5.6304,5.7122,432000.0],["1988-05-24",5.7122,5.7286,5.6631,5.6795,387200.0],["1988-05-25",5.6795,5.7286,5.6468,5.6631,275000.0],["1988-05-26",5.6631,5.6795,5.6468,5.6795,308800.0],["1988-05-27",5.7086,5.7086,5.6755,5.6755,44000.0],["1988-05-31",5.6755,5.7252,5.6755,5.7086,842200.0],["1988-06-01",5.7086,5.7748,5.7086,5.7582,224800.0],["1988-06-02",5.7582,5.9403,5.7252,5.841,2671800.0],["1988-06-03",5.841,5.8575,5.7913,5.8079,1720800.0],["1988-06-06",5.8079,5.8575,5.7748,5.8244,165000.0],["1988-06-07",5.8244,5.8741,5.7913,5.8244,191400.0],["1988-06-08",5.8244,5.8906,5.7913,5.8906,253200.0],["1988-06-09",5.8906,5.9899,5.8575,5.9568,275800.0],["1988-06-10",5.9568,6.023,5.9072,5.9734,213200.0],["1988-06-13",5.9734,6.023,5.9403,5.9899,205200.0],["1988-06-14",5.9899,6.1223,5.9899,6.0395,333800.0],["1988-06-15",6.0395,6.1223,6.023,6.0561,113000.0],["1988-06-16",6.0561,6.0892,6.0395,6.0726,306800.0],["1988-06-17",6.0726,6.0892,6.0561,6.0726,453600.0],["1988-06-20",6.0726,6.0726,6.023,6.0561,187800.0],["1988-06-21",6.0561,6.0561,5.8906,5.9899,208800.0],["1988-06-22",6.0065,6.1057,6.0065,6.0726,232200.0],["1988-06-23",6.0726,6.0726,6.0064,6.0395,155600.0],["1988-06-24",6.0395,6.0726,5.9899,6.0726,170200.0],["1988-06-27",6.0395,6.0395,5.8741,5.8741,130400.0],["1988-06-28",5.8741,5.9568,5.8575,5.8575,121800.0],["1988-06-29",5.8575,5.9072,5.8244,5.8244,140200.0],["1988-06-30",5.8244,5.8906,5.7913,5.8741,215600.0],["1988-07-01",5.9072,5.9899,5.9072,5.9403,256000.0],["1988-07-05",5.9403,6.0064,5.9072,6.0064,201200.0],["1988-07-06",5.9734,5.9734,5.9237,5.9403,206200.0],["1988-07-07",5.9403,5.9899,5.9072,5.9403,171400.0],["1988-07-08",5.9403,6.0064,5.9403,5.9403,81200.0],["1988-07-11",5.9403,6.0064,5.9072,5.9237,194000.0],["1988-07-12",5.9237,5.9403,5.7252,5.7252,139400.0],["1988-07-13",5.7417,5.9403,5.7417,5.9237,774400.0],["1988-07-14",5.9237,6.0726,5.8906,6.0726,170400.0],["1988-07-15",6.0726,6.1554,6.023,6.1057,193200.0],["1988-07-18",6.0892,6.0892,5.9403,6.023,84800.0],["1988-07-19",6.023,6.0726,5.9899,6.0395,127800.0],["1988-07-20",6.0395,6.0892,5.9568,5.9734,123600.0],["1988-07-21",5.9734,5.9899,5.8906,5.9237,122200.0],["1988-07-22",5.8906,5.8906,5.7748,5.841,141200.0],["1988-07-25",5.8079,5.8079,5.7252,5.7582,84400.0],["1988-07-26",5.7582,5.7913,5.6921,5.6921,719400.0],["1988-07-27",5.6921,5.7086,5.6093,5.6259,168000.0],["1988-07-28",5.6259,5.7748,5.6093,5.7748,165600.0],["1988-07-29",5.7748,6.0561,5.7748,5.9899,255000.0],["1988-08-01",5.9899,6.023,5.9568,5.9899,96400.0],["1988-08-02",5.9899,6.023,5.9403,6.0064,225000.0],["1988-08-03",6.0064,6.0561,5.9899,6.0561,152400.0],["1988-08-04",6.0561,6.0892,5.9899,6.0064,160400.0],["1988-08-05",6.0065,6.0726,6.0065,6.0726,188600.0],["1988-08-08",6.0726,6.0892,6.0065,6.023,163800.0],["1988-08-09",6.023,6.023,5.9568,6.023,223400.0],["1988-08-10",6.023,6.023,5.9237,5.9403,116000.0],["1988-08-11",5.9403,5.9403,5.8244,5.9403,942400.0],["1988-08-12",5.9403,5.9568,5.9072,5.9568,33600.0],["1988-08-15",5.9568,5.9568,5.8575,5.8575,39800.0],["1988-08-16",5.8575,5.8906,5.8244,5.8575,145400.0],["1988-08-17",5.8575,5.9237,5.8575,5.9237,122200.0],["1988-08-18",5.9237,6.1388,5.8906,6.0726,255000.0],["1988-08-19",6.0726,6.0892,6.0726,6.0892,162400.0],["1988-08-22",6.0726,6.0726,5.9072,5.9403,52400.0],["1988-08-23",5.9403,5.9734,5.8906,5.9568,297000.0],["1988-08-24",5.9568,5.9899,5.9072,5.9899,88800.0],["1988-08-25",5.9899,5.9899,5.8741,5.9072,92400.0],["1988-08-26",5.9072,5.9072,5.8741,5.8741,75000.0],["1988-08-29",5.8741,5.9072,5.8575,5.8575,111600.0],["1988-08-30",5.8575,5.8906,5.841,5.8575,43600.0],["1988-08-31",5.8575,5.8906,5.7582,5.7913,159800.0],["1988-09-01",5.7583,5.7583,5.6259,5.659,197600.0],["1988-09-02",5.7219,5.8724,5.7219,5.8223,251200.0],["1988-09-06",5.8223,5.8892,5.8223,5.8724,679000.0],["1988-09-07",5.8724,5.8892,5.839,5.8724,3737000.0],["1988-09-08",5.8892,5.8892,5.839,5.8557,1363600.0],["1988-09-09",5.8724,5.8892,5.839,5.8724,1143200.0],["1988-09-12",5.9059,5.9059,5.839,5.8724,57600.0],["1988-09-13",5.839,5.839,5.7553,5.8055,242400.0],["1988-09-14",5.8055,5.8223,5.7219,5.7553,201400.0],["1988-09-15",5.7553,5.7888,5.6884,5.7553,235800.0],["1988-09-16",5.6884,5.8055,5.6884,5.8055,323800.0],["1988-09-19",5.7888,5.8055,5.7386,5.7888,57000.0],["1988-09-20",5.7888,5.839,5.7888,5.8223,70600.0],["1988-09-21",5.8223,5.8223,5.7721,5.7721,239800.0],["1988-09-22",5.7219,5.7386,5.6884,5.7386,164800.0],["1988-09-23",5.7553,5.8055,5.7219,5.7553,101800.0],["1988-09-26",5.7386,5.8223,5.7219,5.7386,136800.0],["1988-09-27",5.7721,5.7888,5.7386,5.7721,128600.0],["1988-09-28",5.7553,5.7888,5.7386,5.7553,153600.0],["1988-09-29",5.7888,5.839,5.7888,5.8055,240400.0],["1988-09-30",5.839,5.8892,5.7888,5.7888,309600.0],["1988-10-03",5.8557,5.8557,5.7888,5.8223,155200.0],["1988-10-04",5.8557,5.8557,5.7721,5.7721,115000.0],["1988-10-05",5.7888,5.7888,5.7386,5.7721,185800.0],["1988-10-06",5.7553,5.7721,5.7219,5.7219,59000.0],["1988-10-07",5.7386,5.839,5.6884,5.839,313400.0],["1988-10-10",5.8557,5.8557,5.8055,5.839,50200.0],["1988-10-11",5.839,5.839,5.7888,5.8223,195600.0],["1988-10-12",5.8223,5.8223,5.6717,5.8055,148800.0],["1988-10-13",5.8055,5.8557,5.7553,5.8557,154200.0],["1988-10-14",5.8557,5.8557,5.7219,5.7553,134400.0],["1988-10-17",5.7553,5.7553,5.6884,5.7386,71400.0],["1988-10-18",5.7553,5.8557,5.6884,5.8223,93800.0],["1988-10-19",5.8557,5.8557,5.6717,5.7553,1322400.0],["1988-10-20",5.7553,5.7721,5.7051,5.7553,91600.0],["1988-10-21",5.7219,5.7553,5.7219,5.7386,256400.0],["1988-10-24",5.6884,5.7051,5.6215,5.6215,257400.0],["1988-10-25",5.6215,5.6215,5.5044,5.5713,180600.0],["1988-10-26",5.6048,5.6215,5.5546,5.6215,1345200.0],["1988-10-27",5.6048,5.6717,5.5713,5.5713,117200.0],["1988-10-28",5.6048,5.6717,5.588,5.588,125200.0],["1988-10-31",5.6048,5.655,5.588,5.588,129800.0],["1988-11-01",5.6048,5.655,5.588,5.655,88200.0],["1988-11-02",5.655,5.6717,5.588,5.655,149000.0],["1988-11-03",5.6717,5.6884,5.6382,5.6382,152000.0],["1988-11-04",5.6717,5.7219,5.655,5.655,200000.0],["1988-11-07",5.655,5.655,5.5546,5.5546,152200.0],["1988-11-08",5.5546,5.6382,5.5546,5.6215,1334600.0],["1988-11-09",5.588,5.6215,5.5211,5.588,294600.0],["1988-11-10",5.588,5.6048,5.5546,5.588,169800.0],["1988-11-11",5.588,5.588,5.5211,5.5211,149000.0],["1988-11-14",5.5211,5.5378,5.4207,5.4375,180000.0],["1988-11-15",5.4375,5.5546,5.4375,5.5044,98400.0],["1988-11-16",5.4876,5.5044,5.4207,5.4542,213800.0],["1988-11-17",5.4876,5.4876,5.3873,5.4542,105800.0],["1988-11-18",5.4542,5.4709,5.4207,5.4207,130400.0],["1988-11-21",5.4375,5.4709,5.3873,5.4709,98600.0],["1988-11-22",5.4709,5.4876,5.4207,5.4542,79800.0],["1988-11-23",5.4207,5.4542,5.3538,5.3538,77600.0],["1988-11-25",5.3538,5.3538,5.2701,5.3036,95000.0],["1988-11-28",5.3842,5.4181,5.3673,5.3842,1343800.0],["1988-11-29",5.3842,5.5366,5.3842,5.5027,154800.0],["1988-11-30",5.5366,5.689,5.4858,5.5535,1156800.0],["1988-12-01",5.5366,5.5874,5.5197,5.5874,1208800.0],["1988-12-02",5.5874,5.5874,5.5027,5.5366,2496800.0],["1988-12-05",5.5027,5.6551,5.5027,5.5535,141600.0],["1988-12-06",5.5366,5.6043,5.5197,5.5874,249000.0],["1988-12-07",5.5874,5.6043,5.5535,5.6043,123600.0],["1988-12-08",5.5705,5.6212,5.5705,5.6043,305000.0],["1988-12-09",5.6043,5.6382,5.6043,5.6382,147200.0],["1988-12-12",5.6551,5.7059,5.5874,5.5874,177000.0],["1988-12-13",5.6043,5.6212,5.5704,5.5874,93600.0],["1988-12-14",5.6043,5.6043,5.5535,5.5704,115600.0],["1988-12-15",5.5535,5.5874,5.5366,5.5366,180600.0],["1988-12-16",5.5535,5.5535,5.4858,5.5197,396800.0],["1988-12-19",5.4858,5.5874,5.4858,5.5535,124400.0],["1988-12-20",5.5197,5.5535,5.3503,5.3842,211000.0],["1988-12-21",5.4181,5.5366,5.3673,5.4689,222400.0],["1988-12-22",5.4858,5.4858,5.4011,5.4181,411000.0],["1988-12-23",5.4689,5.4689,5.4181,5.4181,132200.0],["1988-12-27",5.4181,5.4519,5.4181,5.4181,101600.0],["1988-12-28",5.4181,5.4689,5.4011,5.4519,157000.0],["1988-12-29",5.4181,5.4858,5.4181,5.4519,169800.0],["1988-12-30",5.4519,5.4519,5.3842,5.3842,114200.0],["1989-01-03",5.4181,5.4181,5.2826,5.3165,189600.0],["1989-01-04",5.3503,5.3842,5.3334,5.3673,235800.0],["1989-01-05",5.3673,5.3673,5.3334,5.3503,124600.0],["1989-01-06",5.3842,5.4011,5.3165,5.3334,275800.0],["1989-01-09",5.4011,5.4181,5.3503,5.4011,1371600.0],["1989-01-10",5.4011,5.4011,5.3503,5.3842,406000.0],["1989-01-11",5.3503,5.4011,5.3503,5.4011,293800.0],["1989-01-12",5.4011,5.4689,5.3842,5.4181,371000.0],["1989-01-13",5.4181,5.4519,5.3673,5.4181,134800.0],["1989-01-16",5.4181,5.435,5.3842,5.435,81200.0],["1989-01-17",5.435,5.4858,5.4181,5.4519,1400200.0],["1989-01-18",5.4689,5.5366,5.435,5.5027,125200.0],["1989-01-19",5.5366,5.5366,5.4689,5.4858,184200.0],["1989-01-20",5.4689,5.4858,5.435,5.4689,219600.0],["1989-01-23",5.4858,5.5197,5.4519,5.4689,332600.0],["1989-01-24",5.4689,5.5197,5.435,5.4858,210600.0],["1989-01-25",5.5027,5.5366,5.4689,5.5366,1436200.0],["1989-01-26",5.5197,5.5197,5.4689,5.4689,250400.0],["1989-01-27",5.4858,5.6212,5.4858,5.5874,477000.0],["1989-01-30",5.6043,5.672,5.6043,5.6382,212200.0],["1989-01-31",5.6551,5.7736,5.6551,5.7228,151600.0],["1989-02-01",5.7398,5.8244,5.7398,5.7567,1349600.0],["1989-02-02",5.7567,5.7906,5.7059,5.7736,124200.0],["1989-02-03",5.7567,5.8244,5.7228,5.7398,112800.0],["1989-02-06",5.7736,5.8075,5.7567,5.7567,127600.0],["1989-02-07",5.7567,5.9091,5.7567,5.8752,259400.0],["1989-02-08",5.9091,5.926,5.8583,5.8752,194800.0],["1989-02-09",5.8752,5.8921,5.7736,5.7736,1354600.0],["1989-02-10",5.7567,5.8075,5.6551,5.689,129600.0],["1989-02-13",5.7059,5.7398,5.6551,5.672,188400.0],["1989-02-14",5.689,5.7059,5.6551,5.672,105600.0],["1989-02-15",5.689,5.7567,5.672,5.7398,144000.0],["1989-02-16",5.7736,5.7736,5.7228,5.7567,109200.0],["1989-02-17",5.7567,5.8414,5.7567,5.8414,115600.0],["1989-02-21",5.8244,5.8583,5.7736,5.8414,96400.0],["1989-02-22",5.8244,5.8244,5.672,5.689,181800.0],["1989-02-23",5.689,5.689,5.6043,5.6212,607200.0],["1989-02-24",5.6382,5.6382,5.5535,5.5535,190600.0],["1989-02-27",5.5837,5.635,5.5665,5.5665,58800.0],["1989-02-28",5.6008,5.6522,5.5665,5.6008,186600.0],["1989-03-01",5.6522,5.6522,5.4809,5.4809,177600.0],["1989-03-02",5.4809,5.5837,5.4809,5.5665,3253200.0],["1989-03-03",5.6008,5.635,5.5665,5.635,104800.0],["1989-03-06",5.6179,5.7549,5.6008,5.7549,203400.0],["1989-03-07",5.7549,5.7549,5.6693,5.6864,102000.0],["1989-03-08",5.7207,5.7378,5.6864,5.6864,49000.0],["1989-03-09",5.7207,5.7207,5.6693,5.7036,84600.0],["1989-03-10",5.7207,5.7207,5.6522,5.7036,106800.0],["1989-03-13",5.7378,5.8063,5.7207,5.7207,102800.0],["1989-03-14",5.7378,5.7378,5.6179,5.6864,99200.0],["1989-03-15",5.6693,5.7036,5.6179,5.635,100400.0],["1989-03-16",5.6522,5.7721,5.6179,5.7378,140200.0],["1989-03-17",5.6522,5.7036,5.6179,5.6693,380600.0],["1989-03-20",5.6693,5.6693,5.5494,5.5837,179800.0],["1989-03-21",5.635,5.635,5.5665,5.6179,137600.0],["1989-03-22",5.635,5.6522,5.5837,5.6522,199200.0],["1989-03-23",5.6522,5.6693,5.6008,5.6179,73400.0],["1989-03-27",5.6179,5.635,5.5494,5.5494,149600.0],["1989-03-28",5.5665,5.6008,5.5494,5.5665,143200.0],["1989-03-29",5.5837,5.6008,5.4295,5.4466,298000.0],["1989-03-30",5.4466,5.5837,5.4466,5.5152,335200.0],["1989-03-31",5.5494,5.6522,5.5494,5.6179,175000.0],["1989-04-03",5.6522,5.6522,5.6008,5.6522,567600.0],["1989-04-04",5.6864,5.6864,5.635,5.6693,120200.0],["1989-04-05",5.6864,5.7378,5.6693,5.7207,74000.0],["1989-04-06",5.7378,5.7378,5.635,5.6864,177600.0],["1989-04-07",5.6864,5.7378,5.6693,5.6864,120200.0],["1989-04-10",5.6864,5.7207,5.6864,5.7207,92800.0],["1989-04-11",5.7036,5.7892,5.7036,5.7721,131400.0],["1989-04-12",5.7549,5.8748,5.7549,5.8577,139800.0],["1989-04-13",5.8577,5.8748,5.7378,5.7549,187600.0],["1989-04-14",5.8063,5.8748,5.7721,5.8748,841200.0],["1989-04-17",5.8748,5.8748,5.7892,5.8748,797200.0],["1989-04-18",5.8748,5.9605,5.8748,5.9433,219200.0],["1989-04-19",5.9605,5.9605,5.8577,5.9091,365000.0],["1989-04-20",5.9433,5.9433,5.8235,5.8235,262800.0],["1989-04-21",5.8406,5.9433,5.8406,5.9433,124600.0],["1989-04-24",5.9091,5.9605,5.892,5.9605,717200.0],["1989-04-25",5.9776,6.0119,5.9091,5.9433,769200.0],["1989-04-26",5.9776,6.166,5.9605,5.9776,542600.0],["1989-04-27",6.0461,6.0632,5.9776,6.0119,345200.0],["1989-04-28",6.0119,6.029,5.9433,6.0119,269800.0],["1989-05-01",5.9947,6.0975,5.9776,6.0975,233800.0],["1989-05-02",6.0632,6.0975,6.0632,6.0632,732600.0],["1989-05-03",6.0975,6.0975,6.029,6.0804,768200.0],["1989-05-04",6.0632,6.0804,6.029,6.0632,208400.0],["1989-05-05",6.0975,6.1318,6.0461,6.0975,227000.0],["1989-05-08",6.0804,6.0804,6.029,6.0632,102800.0],["1989-05-09",6.0461,6.0632,5.9605,5.9776,123200.0],["1989-05-10",5.9605,5.9776,5.892,5.9433,217400.0],["1989-05-11",5.9433,5.9947,5.9433,5.9947,140800.0],["1989-05-12",6.029,6.1146,6.029,6.1146,229600.0],["1989-05-15",6.1318,6.1831,6.1318,6.166,187000.0],["1989-05-16",6.1489,6.2688,6.1489,6.2688,372800.0],["1989-05-17",6.2859,6.2859,6.2345,6.2859,235000.0],["1989-05-18",6.2859,6.3373,6.2688,6.303,328200.0],["1989-05-19",6.3202,6.3373,6.303,6.303,229600.0],["1989-05-22",6.3202,6.3715,6.303,6.303,113400.0],["1989-05-23",6.2688,6.303,6.2345,6.2688,219600.0],["1989-05-24",6.2345,6.2688,6.2345,6.2516,123000.0],["1989-05-25",6.2345,6.2859,6.2345,6.2516,130200.0],["1989-05-26",6.2731,6.3251,6.2385,6.2905,193800.0],["1989-05-30",6.2905,6.3771,6.2905,6.3425,511400.0],["1989-05-31",6.3771,6.4984,6.3771,6.4464,1567600.0],["1989-06-01",6.4811,6.5504,6.4638,6.5157,3425400.0],["1989-06-02",6.5504,6.5851,6.5157,6.5157,2519400.0],["1989-06-05",6.5504,6.6024,6.5157,6.5157,203200.0],["1989-06-06",6.5504,6.6544,6.5331,6.6544,208400.0],["1989-06-07",6.637,6.6544,6.5851,6.6544,536600.0],["1989-06-08",6.637,6.6717,6.5851,6.6544,705600.0],["1989-06-09",6.6371,6.7064,6.6197,6.689,141400.0],["1989-06-12",6.689,6.7237,6.6371,6.689,494400.0],["1989-06-13",6.6717,6.689,6.6024,6.6197,1020800.0],["1989-06-14",6.5851,6.5851,6.2385,6.3771,2694400.0],["1989-06-15",6.2905,6.2905,6.1518,6.1865,846600.0],["1989-06-16",6.1692,6.2558,6.1692,6.2558,529800.0],["1989-06-19",6.2905,6.3425,6.2385,6.3425,308600.0],["1989-06-20",6.4118,6.4118,6.3251,6.3425,206000.0],["1989-06-21",6.3598,6.3771,6.2731,6.3078,305000.0],["1989-06-22",6.3078,6.3251,6.2211,6.3251,521800.0],["1989-06-23",6.3425,6.3598,6.2731,6.3425,317200.0],["1989-06-26",6.2731,6.3251,6.1692,6.1692,409600.0],["1989-06-27",6.2038,6.2558,6.1865,6.1865,437400.0],["1989-06-28",6.2038,6.2038,6.0825,6.1172,242600.0],["1989-06-29",6.1345,6.1518,6.0652,6.0998,459600.0],["1989-06-30",6.1172,6.1345,6.0305,6.0305,461200.0],["1989-07-03",6.0305,6.0825,5.9785,6.0305,240200.0],["1989-07-05",6.0305,6.0479,5.9785,6.0305,262400.0],["1989-07-06",6.0305,6.1172,5.9959,6.0998,324200.0],["1989-07-07",6.0998,6.1692,6.0825,6.1345,332400.0],["1989-07-10",6.1692,6.2385,6.1518,6.2385,181600.0],["1989-07-11",6.2731,6.3251,6.1865,6.2211,457600.0],["1989-07-12",6.2038,6.2385,6.0652,6.2385,259400.0],["1989-07-13",6.2385,6.2385,6.1518,6.1865,151400.0],["1989-07-14",6.1692,6.2211,6.1345,6.2211,209600.0],["1989-07-17",6.2211,6.2731,6.2211,6.2385,260800.0],["1989-07-18",6.2558,6.2731,6.2211,6.2558,221600.0],["1989-07-19",6.2558,6.2731,6.2211,6.2558,182200.0],["1989-07-20",6.2385,6.3771,6.2385,6.3425,227200.0],["1989-07-21",6.3251,6.3424,6.2905,6.3251,172400.0],["1989-07-24",6.2905,6.3078,6.1692,6.2211,147000.0],["1989-07-25",6.2211,6.2731,6.2211,6.2731,190000.0],["1989-07-26",6.2731,6.2905,6.2558,6.2905,197600.0],["1989-07-27",6.2905,6.4118,6.2731,6.3771,178200.0],["1989-07-28",6.4118,6.4638,6.3771,6.4291,244800.0],["1989-07-31",6.4638,6.4984,6.4291,6.4984,218600.0],["1989-08-01",6.5157,6.5331,6.4291,6.4984,267400.0],["1989-08-02",6.4984,6.5851,6.4811,6.4811,649800.0],["1989-08-03",6.4811,6.5157,6.4118,6.4464,95800.0],["1989-08-04",6.4291,6.4811,6.3771,6.4118,140600.0],["1989-08-07",6.4464,6.5851,6.4118,6.5331,204000.0],["1989-08-08",6.5157,6.5504,6.4464,6.5504,350600.0],["1989-08-09",6.5504,6.5677,6.4638,6.4638,305400.0],["1989-08-10",6.4984,6.4984,6.4118,6.4984,203600.0],["1989-08-11",6.5157,6.5504,6.3598,6.3944,285200.0],["1989-08-14",6.4118,6.5331,6.3771,6.4291,250600.0],["1989-08-15",6.4291,6.4811,6.4291,6.4811,323400.0],["1989-08-16",6.4811,6.5851,6.4638,6.5677,455600.0],["1989-08-17",6.5677,6.6024,6.4638,6.4638,269200.0],["1989-08-18",6.4638,6.5677,6.4638,6.5677,250800.0],["1989-08-21",6.5851,6.5851,6.4984,6.4984,208200.0],["1989-08-22",6.5157,6.5157,6.4291,6.4464,304200.0],["1989-08-23",6.4464,6.5157,6.4291,6.5157,224800.0],["1989-08-24",6.5504,6.5851,6.4984,6.5504,432600.0],["1989-08-25",6.5504,6.5851,6.4464,6.4811,152400.0],["1989-08-28",6.4984,6.5331,6.4118,6.5331,278800.0],["1989-08-29",6.4984,6.5504,6.4638,6.4811,191200.0],["1989-08-30",6.4638,6.4984,6.4638,6.4811,196800.0],["1989-08-31",6.5157,6.5331,6.4984,6.5331,102800.0],["1989-09-01",6.5723,6.66,6.5548,6.6074,231600.0],["1989-09-05",6.6074,6.6249,6.5548,6.5899,141000.0],["1989-09-06",6.5899,6.5899,6.4847,6.4847,290200.0],["1989-09-07",6.5373,6.6249,6.5022,6.5723,105800.0],["1989-09-08",6.5723,6.6074,6.5022,6.5723,216600.0],["1989-09-11",6.5899,6.6249,6.5548,6.6074,220600.0],["1989-09-12",6.6249,6.6775,6.6074,6.6424,100400.0],["1989-09-13",6.6424,6.6424,6.5022,6.5373,182800.0],["1989-09-14",6.5373,6.5723,6.5373,6.5373,101200.0],["1989-09-15",6.6424,6.695,6.5548,6.695,567000.0],["1989-09-18",6.7301,6.7301,6.6424,6.66,200800.0],["1989-09-19",6.6074,6.8002,6.6074,6.8002,523400.0],["1989-09-20",6.7651,6.7826,6.7125,6.7476,81200.0],["1989-09-21",6.7476,6.8703,6.7301,6.7301,304400.0],["1989-09-22",6.7476,6.7651,6.6775,6.7125,203000.0],["1989-09-25",6.695,6.695,6.6424,6.66,336200.0],["1989-09-26",6.66,6.7301,6.6074,6.6074,323400.0],["1989-09-27",6.6249,6.695,6.6074,6.6775,141800.0],["1989-09-28",6.66,6.695,6.6424,6.6775,153600.0],["1989-09-29",6.7125,6.7826,6.66,6.695,248400.0],["1989-10-02",6.695,6.7125,6.5899,6.6424,141000.0],["1989-10-03",6.66,6.7301,6.6424,6.7125,142400.0],["1989-10-04",6.7125,6.7301,6.66,6.6775,273800.0],["1989-10-05",6.66,6.695,6.6074,6.66,105200.0],["1989-10-06",6.66,6.66,6.6074,6.6249,148400.0],["1989-10-09",6.6424,6.66,6.6074,6.6074,45400.0],["1989-10-10",6.6249,6.6424,6.5899,6.6424,172600.0],["1989-10-11",6.6249,6.695,6.6249,6.6249,79200.0],["1989-10-12",6.6074,6.6424,6.5899,6.6249,121600.0],["1989-10-13",6.6074,6.6249,6.3795,6.5198,462200.0],["1989-10-16",6.4146,6.5197,6.1692,6.5022,555600.0],["1989-10-17",6.4847,6.4847,6.2393,6.3971,200800.0],["1989-10-18",6.3971,6.3971,6.2744,6.2919,189800.0],["1989-10-19",6.327,6.3445,6.1868,6.1868,392200.0],["1989-10-20",6.2043,6.2569,6.1868,6.2569,181600.0],["1989-10-23",6.2393,6.2569,5.9589,6.029,215000.0],["1989-10-24",6.0816,6.3094,5.9764,6.3094,773400.0],["1989-10-25",6.2744,6.2744,6.1692,6.1692,166000.0],["1989-10-26",6.1342,6.2043,6.0991,6.1166,89400.0],["1989-10-27",6.1517,6.1517,6.029,6.1517,297800.0],["1989-10-30",6.1342,6.1692,5.9239,5.9589,83200.0],["1989-10-31",5.994,6.1342,5.9764,6.1342,288200.0],["1989-11-01",6.0991,6.1692,6.0816,6.1692,270800.0],["1989-11-02",6.2043,6.2043,6.0991,6.1692,441000.0],["1989-11-03",6.1517,6.1692,6.0816,6.0816,228000.0],["1989-11-06",6.0816,6.0816,5.994,5.994,184000.0],["1989-11-07",5.9589,6.0115,5.9239,5.9589,116200.0],["1989-11-08",5.9589,6.0465,5.9589,5.994,174000.0],["1989-11-09",5.994,5.994,5.9239,5.9239,154600.0],["1989-11-10",5.9239,5.994,5.9063,5.9414,73400.0],["1989-11-13",5.9589,5.9764,5.8888,5.9063,118200.0],["1989-11-14",5.9063,5.9239,5.8187,5.8888,141600.0],["1989-11-15",5.8888,5.994,5.8187,5.9589,116600.0],["1989-11-16",5.9764,5.9764,5.9063,5.9589,55600.0],["1989-11-17",5.9589,5.9764,5.9239,5.9239,72400.0],["1989-11-20",5.9414,5.9414,5.7661,5.8187,152800.0],["1989-11-21",5.8362,5.8538,5.7486,5.8187,107600.0],["1989-11-22",5.7837,5.8187,5.7135,5.7486,248800.0],["1989-11-24",5.7661,5.8012,5.7311,5.7661,91000.0],["1989-11-27",5.7837,5.8538,5.7837,5.7837,70000.0],["1989-11-28",5.8187,5.8538,5.7836,5.8187,369800.0],["1989-11-29",5.8538,5.8538,5.7661,5.7837,69600.0],["1989-11-30",5.8012,5.8012,5.7135,5.7486,204000.0],["1989-12-01",5.7311,5.8187,5.7135,5.7486,341600.0],["1989-12-04",5.7174,5.7884,5.6996,5.6996,107200.0],["1989-12-05",5.7529,5.7529,5.5575,5.5575,316600.0],["1989-12-06",5.5575,5.5931,5.4688,5.5575,216000.0],["1989-12-07",5.5931,5.5931,5.4865,5.522,391800.0],["1989-12-08",5.5575,5.6286,5.5398,5.5931,238000.0],["1989-12-11",5.6463,5.7529,5.6108,5.7351,425800.0],["1989-12-12",5.7529,5.8239,5.7351,5.7884,183400.0],["1989-12-13",5.8061,5.9304,5.7884,5.9304,273400.0],["1989-12-14",5.9127,5.9127,5.7884,5.8239,558200.0],["1989-12-15",5.8239,5.8239,5.7706,5.8061,547200.0],["1989-12-18",5.7706,5.8061,5.6286,5.6463,384200.0],["1989-12-19",5.6641,5.6996,5.6108,5.6818,371400.0],["1989-12-20",5.6996,5.8416,5.6818,5.8416,344600.0],["1989-12-21",5.8772,5.8772,5.7706,5.8594,281200.0],["1989-12-22",5.8594,5.8949,5.8061,5.8416,165200.0],["1989-12-26",5.8239,5.8949,5.7884,5.8416,160000.0],["1989-12-27",5.8594,5.9482,5.8416,5.9127,202600.0],["1989-12-28",5.9482,5.9659,5.9127,5.9127,75400.0],["1989-12-29",5.9304,5.9482,5.9127,5.9127,171800.0],["1990-01-02",5.8949,6.0014,5.8594,6.0014,420200.0],["1990-01-03",5.9837,6.1435,5.9837,6.1435,256400.0],["1990-01-04",6.108,6.25,6.037,6.25,242200.0],["1990-01-05",6.25,6.2678,6.1612,6.1968,98400.0],["1990-01-08",6.179,6.2323,6.1257,6.179,165800.0],["1990-01-09",6.1968,6.2145,6.108,6.1257,82000.0],["1990-01-10",6.0902,6.1435,6.037,6.1435,179800.0],["1990-01-11",6.179,6.179,6.0725,6.0902,132000.0],["1990-01-12",6.0192,6.0902,5.8239,5.9304,150200.0],["1990-01-15",5.9127,5.9127,5.8416,5.8594,169000.0],["1990-01-16",5.8239,5.9304,5.7706,5.9304,124600.0],["1990-01-17",5.8949,5.9304,5.7529,5.8061,167400.0],["1990-01-18",5.7884,5.7884,5.6641,5.7529,250200.0],["1990-01-19",5.7351,5.8239,5.6463,5.6641,216200.0],["1990-01-22",5.6641,5.6996,5.522,5.5398,277400.0],["1990-01-23",5.5575,5.5931,5.4333,5.4865,343200.0],["1990-01-24",5.3622,5.6996,5.3622,5.6818,460000.0],["1990-01-25",5.6818,5.6818,5.5575,5.5575,239800.0],["1990-01-26",5.5753,5.6818,5.5043,5.5575,217600.0],["1990-01-29",5.6286,5.6286,5.4688,5.4688,216000.0],["1990-01-30",5.4688,5.5398,5.3977,5.5043,275800.0],["1990-01-31",5.5043,5.6108,5.5043,5.5575,304000.0],["1990-02-01",5.5931,5.5931,5.522,5.5398,609400.0],["1990-02-02",5.522,5.5753,5.5043,5.5753,361600.0],["1990-02-05",5.5398,5.6108,5.5398,5.5931,122200.0],["1990-02-06",5.5753,5.6108,5.522,5.5575,123800.0],["1990-02-07",5.5398,5.6818,5.522,5.6818,281400.0],["1990-02-08",5.6641,5.6996,5.6463,5.6641,112400.0],["1990-02-09",5.6996,5.7351,5.6463,5.6996,156600.0],["1990-02-12",5.6818,5.7173,5.6108,5.6108,112800.0],["1990-02-13",5.6108,5.7706,5.6108,5.7529,216800.0],["1990-02-14",5.6818,5.7351,5.6641,5.7174,76600.0],["1990-02-15",5.6641,5.7173,5.6641,5.6641,129000.0],["1990-02-16",5.6641,5.6996,5.6463,5.6641,247400.0],["1990-02-20",5.6463,5.6641,5.6286,5.6641,84000.0],["1990-02-21",5.6286,5.6818,5.6286,5.6818,208600.0],["1990-02-22",5.6641,5.7529,5.6641,5.6818,177800.0],["1990-02-23",5.6641,5.6996,5.6108,5.6463,174800.0],["1990-02-26",5.6327,5.8306,5.6327,5.7946,164800.0],["1990-02-27",5.8306,5.8306,5.7586,5.7586,188600.0],["1990-02-28",5.7406,5.8126,5.7406,5.7406,104800.0],["1990-03-01",5.7946,5.7946,5.7406,5.7586,291200.0],["1990-03-02",5.7766,5.8306,5.6866,5.7586,429000.0],["1990-03-05",5.7226,5.7586,5.7046,5.7046,179000.0],["1990-03-06",5.7046,5.7946,5.7046,5.7946,213200.0],["1990-03-07",5.7586,5.8306,5.7226,5.8126,132200.0],["1990-03-08",5.8486,5.8846,5.7946,5.8666,79200.0],["1990-03-09",5.8486,5.8666,5.7946,5.8306,152400.0],["1990-03-12",5.7946,5.8126,5.7586,5.7766,223600.0],["1990-03-13",5.7766,5.8306,5.7586,5.8126,190000.0],["1990-03-14",5.8486,5.8486,5.7586,5.8306,99800.0],["1990-03-15",5.7946,5.7946,5.7586,5.7946,162600.0],["1990-03-16",5.8486,5.8486,5.7946,5.7946,210600.0],["1990-03-19",5.7766,5.8486,5.7766,5.8486,215200.0],["1990-03-20",5.7766,5.8306,5.7586,5.7946,271400.0],["1990-03-21",5.7766,5.8126,5.7586,5.7946,227200.0],["1990-03-22",5.7766,5.7766,5.7226,5.7406,161200.0],["1990-03-23",5.7226,5.7766,5.7226,5.7406,145400.0],["1990-03-26",5.7766,5.7766,5.7406,5.7406,54400.0],["1990-03-27",5.7406,5.8126,5.7406,5.7766,88800.0],["1990-03-28",5.7766,5.8126,5.7766,5.7946,86600.0],["1990-03-29",5.7946,5.8126,5.7766,5.7946,80400.0],["1990-03-30",5.7766,5.7946,5.7046,5.7046,426200.0],["1990-04-02",5.7046,5.7226,5.6866,5.7226,259800.0],["1990-04-03",5.7226,5.7766,5.7046,5.7766,256200.0],["1990-04-04",5.7586,5.7946,5.7586,5.7766,234400.0],["1990-04-05",5.7586,5.7586,5.4347,5.4527,1296600.0],["1990-04-06",5.4167,5.4167,4.8408,4.8948,936200.0],["1990-04-09",4.8228,5.0028,4.7509,5.0028,849000.0],["1990-04-10",5.0028,5.0928,4.9668,5.0748,501600.0],["1990-04-11",5.0568,5.1648,5.0388,5.1468,390800.0],["1990-04-12",5.1108,5.2008,5.1108,5.1648,217000.0],["1990-04-16",5.1648,5.1648,5.1108,5.1288,347200.0],["1990-04-17",5.0928,5.1288,5.0748,5.1108,297800.0],["1990-04-18",5.1288,5.1468,5.0928,5.1288,139600.0],["1990-04-19",5.1108,5.1108,4.9488,4.9488,374600.0],["1990-04-20",4.9488,4.9668,4.7869,4.8228,426000.0],["1990-04-23",4.8048,4.8768,4.7689,4.8228,257600.0],["1990-04-24",4.8588,4.9308,4.8228,4.8228,504600.0],["1990-04-25",4.8588,4.8948,4.8228,4.8228,87600.0],["1990-04-26",4.8228,4.9308,4.8228,4.9128,383200.0],["1990-04-27",4.9128,5.0028,4.9128,4.9668,587400.0],["1990-04-30",4.9668,5.0388,4.9308,5.0208,326800.0],["1990-05-01",5.0208,5.0928,5.0208,5.0748,284600.0],["1990-05-02",5.0748,5.2367,5.0748,5.2007,569200.0],["1990-05-03",5.2187,5.3627,5.2187,5.3087,588400.0],["1990-05-04",5.3087,5.4707,5.3087,5.4347,535400.0],["1990-05-07",5.4167,5.5247,5.3627,5.4887,456200.0],["1990-05-08",5.4887,5.5787,5.4707,5.4887,665400.0],["1990-05-09",5.4707,5.4887,5.3087,5.3087,803600.0],["1990-05-10",5.2727,5.3087,5.1828,5.1828,473600.0],["1990-05-11",5.1828,5.2187,5.0748,5.2007,614200.0],["1990-05-14",5.2007,5.3447,5.1828,5.2007,283800.0],["1990-05-15",5.2187,5.2367,5.1108,5.1288,312800.0],["1990-05-16",5.0928,5.1288,5.0748,5.1288,217800.0],["1990-05-17",5.1288,5.2187,5.1288,5.1288,288800.0],["1990-05-18",5.1288,5.2008,5.0748,5.1828,243200.0],["1990-05-21",5.1648,5.4527,5.1648,5.2907,227400.0],["1990-05-22",5.3627,5.4707,5.3267,5.4167,353000.0],["1990-05-23",5.4167,5.4887,5.3807,5.4887,132600.0],["1990-05-24",5.4527,5.5067,5.4347,5.4527,245400.0],["1990-05-25",5.3658,5.3841,5.1833,5.2381,494200.0],["1990-05-29",5.2198,5.3111,5.2198,5.2746,411800.0],["1990-05-30",5.3111,5.3111,5.1833,5.2016,225000.0],["1990-05-31",5.2016,5.2381,5.1286,5.1833,181000.0],["1990-06-01",5.2016,5.2198,5.1103,5.2016,274400.0],["1990-06-04",5.1833,5.3293,5.1103,5.3293,276400.0],["1990-06-05",5.2928,5.5848,5.2563,5.4753,529800.0],["1990-06-06",5.4753,5.4936,5.4206,5.4388,444000.0],["1990-06-07",5.4388,5.4753,5.3658,5.3658,356000.0],["1990-06-08",5.3841,5.3841,5.2746,5.2928,121600.0],["1990-06-11",5.2746,5.2746,5.1833,5.2198,292600.0],["1990-06-12",5.2198,5.2563,5.1651,5.2016,201600.0],["1990-06-13",5.1651,5.1833,4.9643,5.0008,356000.0],["1990-06-14",4.9643,4.9643,4.7453,4.8548,296400.0],["1990-06-15",4.8548,4.8548,4.7818,4.8,560200.0],["1990-06-18",4.7818,4.8,4.6723,4.6905,172000.0],["1990-06-19",4.6723,4.8183,4.654,4.8,234800.0],["1990-06-20",4.8183,4.8548,4.7818,4.8183,198800.0],["1990-06-21",4.7818,4.8,4.6358,4.6905,273000.0],["1990-06-22",4.7088,4.7088,4.4533,4.4533,393600.0],["1990-06-25",4.4715,4.4715,4.2708,4.3073,379400.0],["1990-06-26",4.3803,4.4898,4.3438,4.3438,343400.0],["1990-06-27",4.3438,4.4533,4.3255,4.3985,207000.0],["1990-06-28",4.508,4.508,4.3438,4.362,195600.0],["1990-06-29",4.3803,4.4168,4.3438,4.3803,263200.0],["1990-07-02",4.4168,4.4168,4.3803,4.3985,134000.0],["1990-07-03",4.3803,4.435,4.3803,4.3985,277400.0],["1990-07-05",4.3985,4.4168,4.362,4.3803,233400.0],["1990-07-06",4.3803,4.3985,4.362,4.3803,236600.0],["1990-07-09",4.3803,4.435,4.3803,4.4168,158400.0],["1990-07-10",4.3985,4.435,4.3255,4.362,206000.0],["1990-07-11",4.3985,4.508,4.362,4.4533,340400.0],["1990-07-12",4.4168,4.4715,4.3985,4.4533,221000.0],["1990-07-13",4.4533,4.5263,4.435,4.4715,287200.0],["1990-07-16",4.435,4.4533,4.3985,4.4168,138600.0],["1990-07-17",4.3985,4.4533,4.3803,4.3985,298600.0],["1990-07-18",4.3985,4.435,4.3803,4.3985,276000.0],["1990-07-19",4.3985,4.4533,4.3438,4.4533,222000.0],["1990-07-20",4.4533,4.4898,4.4168,4.435,144600.0],["1990-07-23",4.435,4.435,4.3438,4.4168,201400.0],["1990-07-24",4.3985,4.4715,4.3803,4.3985,121800.0],["1990-07-25",4.4168,4.4168,4.3438,4.3985,151000.0],["1990-07-26",4.362,4.362,4.2708,4.2708,171200.0],["1990-07-27",4.2708,4.2708,4.0882,4.1065,200600.0],["1990-07-30",4.0882,4.1977,4.0335,4.1065,175200.0],["1990-07-31",4.0882,4.1247,3.8145,3.8692,332600.0],["1990-08-01",3.851,3.8875,3.7232,3.7597,578400.0],["1990-08-02",3.7597,3.778,3.5772,3.7597,604600.0],["1990-08-03",3.7415,3.9057,3.6502,3.7597,436800.0],["1990-08-06",3.6867,3.7415,3.6137,3.7232,255400.0],["1990-08-07",3.7232,3.7597,3.6867,3.7232,944200.0],["1990-08-08",3.7232,3.7597,3.6867,3.7232,344400.0],["1990-08-09",3.705,3.7232,3.6685,3.6867,162200.0],["1990-08-10",3.6867,3.7232,3.6137,3.632,199600.0],["1990-08-13",3.632,3.705,3.6137,3.6867,118200.0],["1990-08-14",3.6867,3.7232,3.5955,3.5955,204200.0],["1990-08-15",3.6137,3.705,3.5955,3.6685,154800.0],["1990-08-16",3.6502,3.6685,3.5772,3.5772,224000.0],["1990-08-17",3.5407,3.5772,3.4312,3.5772,192200.0],["1990-08-20",3.5772,3.632,3.559,3.6137,122400.0],["1990-08-21",3.632,3.632,3.5042,3.5225,373200.0],["1990-08-22",3.5407,3.559,3.4495,3.4495,219800.0],["1990-08-23",3.4312,3.4312,3.2852,3.2852,274400.0],["1990-08-24",3.3217,3.413,3.2487,3.3947,208600.0],["1990-08-27",3.5042,3.559,3.4677,3.559,314000.0],["1990-08-28",3.5955,3.7232,3.5407,3.6502,178600.0],["1990-08-29",3.6685,3.7415,3.6502,3.6685,181400.0],["1990-08-30",3.6502,3.6867,3.559,3.5772,281200.0],["1990-08-31",3.5444,3.6377,3.5071,3.619,136600.0],["1990-09-04",3.619,3.619,3.5071,3.563,137800.0],["1990-09-05",3.5257,3.563,3.5071,3.5257,130800.0],["1990-09-06",3.5071,3.5257,3.3392,3.3765,209200.0],["1990-09-07",3.3578,3.4884,3.3578,3.4511,203800.0],["1990-09-10",3.5071,3.563,3.4511,3.4511,133600.0],["1990-09-11",3.4884,3.5071,3.4511,3.4698,113600.0],["1990-09-12",3.4325,3.5257,3.4325,3.5257,272400.0],["1990-09-13",3.5071,3.5257,3.4698,3.5257,178000.0],["1990-09-14",3.5071,3.5444,3.4511,3.5071,290600.0],["1990-09-17",3.4884,3.6377,3.4698,3.619,185800.0],["1990-09-18",3.6003,3.675,3.563,3.6377,154600.0],["1990-09-19",3.619,3.7682,3.619,3.675,343600.0],["1990-09-20",3.675,3.675,3.4138,3.4138,284600.0],["1990-09-21",3.5444,3.5444,3.2832,3.3951,367400.0],["1990-09-24",3.3578,3.3765,3.1713,3.2459,402800.0],["1990-09-25",3.2459,3.2832,3.1899,3.2459,434800.0],["1990-09-26",3.2272,3.2832,3.2272,3.2459,359600.0],["1990-09-27",3.2646,3.2646,2.9847,3.0034,901400.0],["1990-09-28",3.0034,3.3205,2.9661,3.3205,605800.0],["1990-10-01",3.4325,3.5071,3.3765,3.5071,265400.0],["1990-10-02",3.5444,3.619,3.4138,3.4138,373600.0],["1990-10-03",3.4138,3.4138,3.2646,3.2832,232000.0],["1990-10-04",3.3019,3.3019,3.1713,3.2459,326200.0],["1990-10-05",3.2086,3.2273,3.078,3.0967,298400.0],["1990-10-08",3.0967,3.1153,3.0407,3.0407,140600.0],["1990-10-09",3.0594,3.0594,3.0034,3.0034,199600.0],["1990-10-10",3.0034,3.0034,2.7422,2.7982,629200.0],["1990-10-11",2.7982,2.7982,2.593,2.6676,572200.0],["1990-10-12",2.6676,2.7609,2.6676,2.7049,434600.0],["1990-10-15",2.7422,2.7609,2.6116,2.6303,334400.0],["1990-10-16",2.6303,2.649,2.5184,2.537,342200.0],["1990-10-17",2.5184,2.6863,2.5184,2.537,406200.0],["1990-10-18",2.5184,2.6303,2.4064,2.5184,344600.0],["1990-10-19",2.593,2.6863,2.4997,2.5184,532800.0],["1990-10-22",2.5184,2.5743,2.4997,2.5743,499600.0],["1990-10-23",2.5557,2.5743,2.537,2.537,244000.0],["1990-10-24",2.537,2.6676,2.5184,2.593,448600.0],["1990-10-25",2.593,2.649,2.5743,2.5743,181200.0],["1990-10-26",2.5743,2.5743,2.4064,2.4064,769200.0],["1990-10-29",2.4438,2.4624,2.3691,2.3878,426600.0],["1990-10-30",2.3878,2.4624,2.3505,2.4438,348600.0],["1990-10-31",2.4438,2.4438,2.3878,2.4251,271800.0],["1990-11-01",2.4064,2.5184,2.3878,2.4997,461400.0],["1990-11-02",2.5184,2.6676,2.5184,2.6116,846000.0],["1990-11-05",2.6116,2.6863,2.5743,2.6676,430400.0],["1990-11-06",2.6676,2.7422,2.6303,2.6676,338400.0],["1990-11-07",2.6863,2.8355,2.6863,2.7236,389600.0],["1990-11-08",2.7236,2.9661,2.7236,2.9288,580800.0],["1990-11-09",3.022,3.0594,2.9474,2.9847,587400.0],["1990-11-12",2.9847,3.1526,2.9847,3.134,661200.0],["1990-11-13",3.1526,3.2273,3.1153,3.1713,536000.0],["1990-11-14",3.1526,3.4698,3.134,3.4324,589600.0],["1990-11-15",3.3951,3.4324,3.3205,3.3392,432200.0],["1990-11-16",3.3392,3.3392,3.0967,3.134,519200.0],["1990-11-19",3.1713,3.2272,3.0967,3.134,271600.0],["1990-11-20",3.134,3.1526,3.0034,3.0594,612000.0],["1990-11-21",2.9847,3.078,2.9847,3.0594,553000.0],["1990-11-23",3.0967,3.1153,3.0594,3.078,153800.0],["1990-11-26",3.078,3.0967,3.022,3.0967,313600.0],["1990-11-27",3.078,3.1526,3.078,3.1153,323400.0],["1990-11-28",3.134,3.1713,3.1153,3.134,177400.0],["1990-11-29",3.134,3.2459,3.134,3.2459,663800.0],["1990-11-30",3.2273,3.4138,3.2086,3.3578,599200.0],["1990-12-03",3.4388,3.4388,3.3242,3.3815,335600.0],["1990-12-04",3.3433,3.477,3.3433,3.4006,590600.0],["1990-12-05",3.4006,3.7827,3.3815,3.7827,1084400.0],["1990-12-06",3.8973,3.9356,3.6299,3.7063,577800.0],["1990-12-07",3.6299,3.6299,3.477,3.5153,423000.0],["1990-12-10",3.5153,3.5726,3.4197,3.5535,182000.0],["1990-12-11",3.5153,3.5726,3.5153,3.5344,191000.0],["1990-12-12",3.4962,3.5153,3.4579,3.4962,289400.0],["1990-12-13",3.4961,3.5726,3.477,3.5726,279400.0],["1990-12-14",3.5726,3.5726,3.4579,3.4962,281600.0],["1990-12-17",3.4388,3.4388,3.3242,3.3815,172000.0],["1990-12-18",3.3815,3.5726,3.3815,3.477,366000.0],["1990-12-19",3.4961,3.5153,3.4388,3.477,187000.0],["1990-12-20",3.477,3.5726,3.4388,3.477,482400.0],["1990-12-21",3.6299,3.6299,3.477,3.5344,410000.0],["1990-12-24",3.5344,3.5535,3.5153,3.5153,166800.0],["1990-12-26",3.5153,3.5726,3.5153,3.5535,254800.0],["1990-12-27",3.5726,3.5726,3.5153,3.5344,280800.0],["1990-12-28",3.5153,3.5344,3.3624,3.3624,460400.0],["1990-12-31",3.3242,3.3433,3.2096,3.3051,329400.0],["1991-01-02",3.3242,3.4006,3.2669,3.3051,324600.0],["1991-01-03",3.3051,3.4006,3.3051,3.3624,322200.0],["1991-01-04",3.3624,3.5153,3.3624,3.4579,464400.0],["1991-01-07",3.4388,3.477,3.3815,3.4197,168400.0],["1991-01-08",3.4388,3.477,3.3815,3.4006,282000.0],["1991-01-09",3.4006,3.477,3.3051,3.3242,413800.0],["1991-01-10",3.3242,3.3242,3.1905,3.2096,838000.0],["1991-01-11",3.1905,3.1905,3.0185,3.0758,816600.0],["1991-01-14",2.9039,2.9994,2.8848,2.9612,378200.0],["1991-01-15",2.9421,3.0185,2.9039,2.9994,291400.0],["1991-01-16",2.9612,2.9803,2.9039,2.923,191800.0],["1991-01-17",3.1332,3.1905,3.0185,3.0567,595200.0],["1991-01-18",3.0185,3.1523,3.0185,3.1332,572600.0],["1991-01-21",3.1332,3.2478,3.095,3.2478,213600.0],["1991-01-22",3.2287,3.3624,3.2287,3.2478,207800.0],["1991-01-23",3.2478,3.2669,3.1905,3.2478,153800.0],["1991-01-24",3.2287,3.4579,3.2287,3.4388,289000.0],["1991-01-25",3.4388,3.649,3.3815,3.5535,385000.0],["1991-01-28",3.6108,3.6108,3.477,3.5344,317000.0],["1991-01-29",3.5726,3.6299,3.5344,3.6299,244400.0],["1991-01-30",3.649,3.7445,3.6108,3.7445,446800.0],["1991-01-31",3.7254,3.7254,3.5917,3.649,496000.0],["1991-02-01",3.6299,3.7254,3.5726,3.6872,492400.0],["1991-02-04",3.7254,3.8973,3.6872,3.8973,719600.0],["1991-02-05",4.012,4.1457,3.9738,4.0693,936200.0],["1991-02-06",4.0884,4.1266,3.9929,4.0884,740600.0],["1991-02-07",4.0884,4.3176,4.0693,4.1266,627600.0],["1991-02-08",4.1266,4.2221,4.1075,4.2221,289000.0],["1991-02-11",4.2221,4.3559,4.1648,4.2794,558600.0],["1991-02-12",4.2412,4.4323,4.2412,4.3177,502400.0],["1991-02-13",4.2985,4.6424,4.2985,4.6042,718400.0],["1991-02-14",4.6042,4.6997,4.4514,4.5087,890600.0],["1991-02-15",4.5087,4.566,4.4514,4.5469,383000.0],["1991-02-19",4.5087,4.5469,4.2794,4.3559,786800.0],["1991-02-20",4.2794,4.3177,4.1839,4.3177,392200.0],["1991-02-21",4.3177,4.3177,4.2412,4.2412,307000.0],["1991-02-22",4.2412,4.3941,4.2412,4.3368,321600.0],["1991-02-25",4.4323,4.4705,4.3177,4.3559,373800.0],["1991-02-26",4.3559,4.375,4.203,4.203,289800.0],["1991-02-27",4.203,4.203,4.0502,4.1075,288800.0],["1991-02-28",4.1457,4.1648,4.0502,4.1075,324000.0],["1991-03-01",4.0693,4.2603,4.0502,4.2412,261600.0],["1991-03-04",4.2654,4.4212,4.2264,4.4017,197000.0],["1991-03-05",4.4407,4.5186,4.3628,4.5186,483800.0],["1991-03-06",4.5575,4.8107,4.5575,4.7133,685200.0],["1991-03-07",4.6744,4.986,4.6744,4.7718,853800.0],["1991-03-08",4.7913,4.8107,4.6744,4.6744,2479800.0],["1991-03-11",4.6744,4.7523,4.6354,4.6744,442400.0],["1991-03-12",4.6549,4.6939,4.4796,4.5186,461800.0],["1991-03-13",4.5186,4.6744,4.5186,4.6744,102600.0],["1991-03-14",4.6549,4.8107,4.6354,4.7328,479400.0],["1991-03-15",4.6354,4.7913,4.6354,4.7913,521800.0],["1991-03-18",4.7523,4.7523,4.6354,4.6549,195400.0],["1991-03-19",4.577,4.616,4.4796,4.5381,206200.0],["1991-03-20",4.4796,4.577,4.4796,4.5186,320800.0],["1991-03-21",4.5186,4.6354,4.4407,4.4407,302800.0],["1991-03-22",4.4407,4.616,4.4407,4.616,173000.0],["1991-03-25",4.577,4.7328,4.577,4.6939,219400.0],["1991-03-26",4.6744,4.986,4.6744,4.9471,365600.0],["1991-03-27",4.986,5.0834,4.986,5.025,758400.0],["1991-03-28",5.0444,5.2197,5.0444,5.1613,589000.0],["1991-04-01",5.1224,5.1808,5.0639,5.1808,554600.0],["1991-04-02",5.1808,5.2197,5.1808,5.2197,343200.0],["1991-04-03",5.1808,5.2003,5.0055,5.0055,196000.0],["1991-04-04",5.025,5.0444,4.9471,4.9471,255800.0],["1991-04-05",4.9471,4.9471,4.6744,4.7718,230000.0],["1991-04-08",4.7328,4.9471,4.7133,4.9471,102800.0],["1991-04-09",4.9471,4.9471,4.6549,4.6744,240400.0],["1991-04-10",4.6939,4.7328,4.6744,4.6939,129400.0],["1991-04-11",4.7328,4.9471,4.7328,4.8497,344200.0],["1991-04-12",4.9471,4.9471,4.7523,4.7718,264400.0],["1991-04-15",4.7913,4.8302,4.7523,4.7913,271800.0],["1991-04-16",4.986,5.1029,4.9665,5.0834,353200.0],["1991-04-17",5.1418,5.7261,5.1224,5.6482,1058200.0],["1991-04-18",5.6093,5.6093,5.5314,5.5508,444200.0],["1991-04-19",5.4535,5.4924,5.3561,5.3561,319400.0],["1991-04-22",5.4145,5.4145,5.1808,5.2587,241400.0],["1991-04-23",5.2976,5.3561,5.2392,5.3171,285800.0],["1991-04-24",5.3171,5.5314,5.2976,5.5119,191600.0],["1991-04-25",5.5314,5.6093,5.4729,5.5119,284400.0],["1991-04-26",5.4924,5.5898,5.4535,5.5119,198400.0],["1991-04-29",5.5119,5.6677,5.5119,5.5703,394000.0],["1991-04-30",5.5703,5.6093,5.4535,5.4924,325800.0],["1991-05-01",5.4924,5.6093,5.4729,5.5703,273000.0],["1991-05-02",5.6872,5.7456,5.6287,5.7456,596200.0],["1991-05-03",5.7261,5.7261,5.5508,5.5703,295400.0],["1991-05-06",5.5314,5.5314,5.4535,5.5314,150800.0],["1991-05-07",5.5314,5.5314,5.2976,5.2976,268000.0],["1991-05-08",5.3171,5.434,5.2976,5.395,336200.0],["1991-05-09",5.3756,5.5314,5.3756,5.4924,317800.0],["1991-05-10",5.4535,5.5119,5.2587,5.2976,323800.0],["1991-05-13",5.2976,5.3171,5.2782,5.2976,161400.0],["1991-05-14",5.2782,5.3171,5.1808,5.2003,315400.0],["1991-05-15",5.2197,5.2976,5.1418,5.1418,279000.0],["1991-05-16",5.1808,5.2587,5.1613,5.2392,122400.0],["1991-05-17",5.2392,5.2782,5.1613,5.2392,299400.0],["1991-05-20",5.2197,5.2392,5.1613,5.1613,48000.0],["1991-05-21",5.2003,5.2976,5.1808,5.2392,160000.0],["1991-05-22",5.2197,5.2976,5.1613,5.2976,308400.0],["1991-05-23",5.2976,5.4145,5.2976,5.3755,416200.0],["1991-05-24",5.3561,5.5119,5.3561,5.4535,181000.0],["1991-05-28",5.4729,5.5314,5.395,5.5119,307600.0],["1991-05-29",5.4729,5.5703,5.434,5.434,355200.0],["1991-05-30",5.4535,5.6287,5.395,5.5898,223200.0],["1991-05-31",5.6093,5.7261,5.5508,5.7261,628800.0],["1991-06-03",5.7261,5.7261,5.6677,5.6872,271400.0],["1991-06-04",5.7261,5.8625,5.6872,5.8625,428400.0],["1991-06-05",5.8625,5.9988,5.7456,5.7456,313000.0],["1991-06-06",5.7846,5.8819,5.7651,5.843,532000.0],["1991-06-07",5.804,5.843,5.7651,5.7846,185400.0],["1991-06-10",5.7846,5.804,5.7456,5.7651,270200.0],["1991-06-11",5.7651,5.843,5.7651,5.8235,210800.0],["1991-06-12",5.804,5.8235,5.7261,5.7456,289400.0],["1991-06-13",5.7261,5.7456,5.6872,5.7067,355800.0],["1991-06-14",5.7067,5.7456,5.6677,5.6872,214200.0],["1991-06-17",5.6677,5.7067,5.6677,5.6677,127000.0],["1991-06-18",5.6482,5.6872,5.6287,5.6482,188800.0],["1991-06-19",5.6287,5.6482,5.5898,5.5898,160600.0],["1991-06-20",5.5898,5.6093,5.5508,5.5703,158200.0],["1991-06-21",5.5703,5.5898,5.5508,5.5898,454800.0],["1991-06-24",5.5508,5.5898,5.5508,5.5898,167600.0],["1991-06-25",5.6093,5.6093,5.5314,5.5314,417000.0],["1991-06-26",5.5508,5.5703,5.4729,5.5703,758000.0],["1991-06-27",5.5898,5.6093,5.5508,5.5703,214600.0],["1991-06-28",5.5703,5.6287,5.4924,5.6287,608800.0],["1991-07-01",5.6287,5.804,5.6287,5.7846,674800.0],["1991-07-02",5.7456,5.7651,5.6677,5.6677,395200.0],["1991-07-03",5.6482,5.6482,5.5119,5.5508,143600.0],["1991-07-05",5.5314,5.5898,5.4924,5.5314,84400.0],["1991-07-08",5.4924,5.5119,5.4535,5.4924,220400.0],["1991-07-09",5.5367,5.6158,5.5169,5.5367,301200.0],["1991-07-10",5.5565,5.6158,5.5565,5.5763,462200.0],["1991-07-11",5.5763,5.6949,5.5763,5.6751,377600.0],["1991-07-12",5.6949,5.774,5.6356,5.7147,500400.0],["1991-07-15",5.7542,5.9915,5.7542,5.9915,624400.0],["1991-07-16",5.9717,6.1101,5.952,6.1101,718600.0],["1991-07-17",6.0706,6.1497,6.0706,6.0904,326600.0],["1991-07-18",6.0904,6.2881,6.0508,6.2486,624200.0],["1991-07-19",6.2486,6.2486,6.0904,6.0904,236200.0],["1991-07-22",6.0706,6.0904,5.8926,5.9124,189600.0],["1991-07-23",5.9322,5.9322,5.8135,5.9124,219600.0],["1991-07-24",6.0113,6.1101,5.9915,6.0904,246200.0],["1991-07-25",6.1299,6.209,6.0904,6.209,180400.0],["1991-07-26",6.1892,6.1892,6.1299,6.1497,72600.0],["1991-07-29",6.1497,6.1497,6.0508,6.0508,167000.0],["1991-07-30",6.0904,6.1497,6.0508,6.1497,149000.0],["1991-07-31",6.1497,6.2288,6.1497,6.209,462200.0],["1991-08-01",6.209,6.2288,6.1101,6.1299,320200.0],["1991-08-02",6.1299,6.2486,6.1299,6.209,175600.0],["1991-08-05",6.2288,6.3277,6.1695,6.3277,984600.0],["1991-08-06",6.2881,6.3672,6.2683,6.3474,297800.0],["1991-08-07",6.3277,6.4859,6.3079,6.4859,417000.0],["1991-08-08",6.4859,6.5847,6.4661,6.565,421400.0],["1991-08-09",6.565,6.644,6.5452,6.565,299400.0],["1991-08-12",6.6045,6.6243,6.565,6.6243,149400.0],["1991-08-13",6.6836,6.8813,6.644,6.8616,420400.0],["1991-08-14",6.8813,6.9011,6.5254,6.565,621600.0],["1991-08-15",6.5452,6.6045,6.4265,6.4265,173000.0],["1991-08-16",6.4463,6.4859,6.2683,6.3672,228600.0],["1991-08-19",6.1695,6.2683,6.1101,6.2486,217000.0],["1991-08-20",6.2881,6.3672,6.2683,6.3672,246800.0],["1991-08-21",6.4068,6.5254,6.4068,6.5056,611800.0],["1991-08-22",6.4859,6.5056,6.4068,6.4463,157800.0],["1991-08-23",6.4463,6.5847,6.4265,6.565,204000.0],["1991-08-26",6.5254,6.5452,6.4463,6.4661,160400.0],["1991-08-27",6.4661,6.4661,6.387,6.4068,127400.0],["1991-08-28",6.387,6.5254,6.387,6.5254,169000.0],["1991-08-29",6.5254,6.5452,6.4661,6.5254,190000.0],["1991-08-30",6.4859,6.644,6.4859,6.6045,197000.0],["1991-09-03",6.644,6.7034,6.5649,6.6045,250200.0],["1991-09-04",6.5649,6.6045,6.5452,6.5847,115400.0],["1991-09-05",6.6243,6.6243,6.5452,6.565,124000.0],["1991-09-06",6.565,6.565,6.4463,6.4463,162600.0],["1991-09-09",6.4463,6.4859,6.4463,6.4859,144600.0],["1991-09-10",6.4859,6.4859,6.2881,6.3277,78800.0],["1991-09-11",6.3277,6.3277,6.209,6.2486,176200.0],["1991-09-12",6.2288,6.2881,6.2288,6.2683,101600.0],["1991-09-13",6.3277,6.3474,6.1892,6.2288,157200.0],["1991-09-16",6.1892,6.209,6.0706,6.1299,261800.0],["1991-09-17",6.1299,6.2288,6.1101,6.1695,222800.0],["1991-09-18",6.1497,6.1497,6.0706,6.1101,437800.0],["1991-09-19",6.1101,6.1695,6.0904,6.1299,218600.0],["1991-09-20",6.2486,6.2486,6.1299,6.2288,409400.0],["1991-09-23",6.2288,6.2288,6.1299,6.1299,86200.0],["1991-09-24",6.1497,6.3277,6.1101,6.3277,423200.0],["1991-09-25",6.3277,6.5649,6.3079,6.5254,486600.0],["1991-09-26",6.4859,6.4859,6.3474,6.3474,95000.0],["1991-09-27",6.3672,6.4068,6.1497,6.1695,173000.0],["1991-09-30",6.209,6.4661,6.0706,6.4463,262600.0],["1991-10-01",6.4463,6.4859,6.4265,6.4463,263000.0],["1991-10-02",6.4463,6.565,6.4265,6.4463,115800.0],["1991-10-03",6.4265,6.4661,6.4068,6.4265,217600.0],["1991-10-04",6.4859,6.4859,6.3672,6.3672,213200.0],["1991-10-07",6.372,6.4121,6.3119,6.3921,298800.0],["1991-10-08",6.4121,6.4321,6.372,6.3921,175600.0],["1991-10-09",6.4121,6.5123,6.4121,6.4121,200400.0],["1991-10-10",6.3921,6.5323,6.372,6.5123,315200.0],["1991-10-11",6.5123,6.5924,6.4522,6.5524,119200.0],["1991-10-14",6.5323,6.7527,6.5323,6.5323,437600.0],["1991-10-15",6.8529,6.9531,6.8329,6.9331,330800.0],["1991-10-16",6.9331,7.1735,6.893,7.0934,427400.0],["1991-10-17",7.0733,7.5342,7.0132,7.2136,1099600.0],["1991-10-18",7.2136,7.2136,6.9331,7.0333,338000.0],["1991-10-21",6.9531,6.9531,6.6125,6.6125,563400.0],["1991-10-22",6.5724,6.6726,6.372,6.6325,511200.0],["1991-10-23",6.6125,6.6726,6.6125,6.6125,389600.0],["1991-10-24",6.4922,6.6325,6.4922,6.5924,517800.0],["1991-10-25",6.5724,6.6125,6.5323,6.6125,552800.0],["1991-10-28",6.6125,6.7127,6.5724,6.6726,392200.0],["1991-10-29",6.6926,6.6926,6.5924,6.6525,297200.0],["1991-10-30",6.6525,6.6525,6.5724,6.6325,582000.0],["1991-10-31",6.6525,6.6726,6.6125,6.6525,599600.0],["1991-11-01",6.6726,6.893,6.6325,6.8529,1346800.0],["1991-11-04",6.8529,6.8529,6.7527,6.8128,152000.0],["1991-11-05",6.8529,6.893,6.8128,6.8529,249200.0],["1991-11-06",6.873,6.873,6.7728,6.8128,203600.0],["1991-11-07",6.8128,6.8529,6.7928,6.8329,301000.0],["1991-11-08",6.8529,6.873,6.8329,6.8529,3230000.0],["1991-11-11",6.8529,6.873,6.8128,6.8529,486400.0],["1991-11-12",6.8529,7.1535,6.8529,7.0733,1821600.0],["1991-11-13",7.0132,7.1936,6.9932,7.1936,830400.0],["1991-11-14",7.1936,7.2136,7.1134,7.1936,360800.0],["1991-11-15",7.1535,7.1735,7.0132,7.0733,464800.0],["1991-11-18",7.0533,7.0934,6.9932,7.0934,927600.0],["1991-11-19",7.0533,7.0533,6.8128,6.913,810600.0],["1991-11-20",6.913,6.9732,6.893,6.9531,279800.0],["1991-11-21",6.9932,7.0132,6.893,6.913,284200.0],["1991-11-22",6.913,6.913,6.6525,6.6726,351600.0],["1991-11-25",6.6325,6.7127,6.4722,6.6926,247000.0],["1991-11-26",6.7327,6.893,6.6525,6.8529,379400.0],["1991-11-27",6.8529,6.8529,6.7527,6.8128,440000.0],["1991-11-29",6.7928,6.7928,6.6926,6.7127,84200.0],["1991-12-02",6.6325,6.7928,6.6125,6.7728,150600.0],["1991-12-03",6.7728,6.7928,6.6926,6.7327,284200.0],["1991-12-04",6.7527,6.7728,6.7327,6.7527,266000.0],["1991-12-05",6.7127,6.8128,6.6926,6.7728,345000.0],["1991-12-06",6.7327,6.8529,6.6926,6.8329,413800.0],["1991-12-09",6.8128,6.8529,6.7928,6.8128,62400.0],["1991-12-10",6.7928,6.893,6.7728,6.8529,134600.0],["1991-12-11",6.893,6.913,6.7527,6.8329,344800.0],["1991-12-12",6.8529,6.8529,6.7928,6.8329,313600.0],["1991-12-13",6.8529,6.9531,6.8329,6.9331,339800.0],["1991-12-16",6.913,6.913,6.873,6.893,117400.0],["1991-12-17",6.8529,6.893,6.8329,6.8329,171600.0],["1991-12-18",6.8329,6.8529,6.7928,6.8128,275200.0],["1991-12-19",6.7728,6.8529,6.7527,6.7728,525400.0],["1991-12-20",7.0132,7.0132,6.8128,6.913,780000.0],["1991-12-23",6.913,7.1335,6.8329,7.1134,372000.0],["1991-12-24",7.2136,7.2938,7.2136,7.2938,241200.0],["1991-12-26",7.2537,7.6144,7.2537,7.6144,378400.0],["1991-12-27",7.4941,7.6144,7.4541,7.6144,421600.0],["1991-12-30",7.6544,7.7346,7.6144,7.7346,341000.0],["1991-12-31",7.7346,7.7346,7.4741,7.5543,432000.0],["1992-01-02",7.4541,7.6144,7.414,7.6144,516000.0],["1992-01-03",7.5743,7.7546,7.5743,7.6745,559400.0],["1992-01-06",7.6344,7.7146,7.5543,7.6945,334400.0],["1992-01-07",7.6791,7.7196,7.5981,7.6994,416400.0],["1992-01-08",7.6589,7.7602,7.5981,7.7602,277000.0],["1992-01-09",7.7196,7.8615,7.6994,7.8209,548800.0],["1992-01-10",7.8209,7.8209,7.6994,7.7399,187800.0],["1992-01-13",7.7196,7.7602,7.6183,7.7196,273800.0],["1992-01-14",7.6791,8.1451,7.6791,8.1046,1242800.0],["1992-01-15",8.1654,8.2059,8.0438,8.2059,546000.0],["1992-01-16",8.1046,8.1046,7.9425,8.0641,777600.0],["1992-01-17",7.9425,8.0438,7.8007,7.9628,284400.0],["1992-01-20",7.8817,7.983,7.7804,7.7804,488800.0],["1992-01-21",7.7399,7.7399,7.5373,7.6994,558800.0],["1992-01-22",7.6994,7.8412,7.6994,7.8412,571800.0],["1992-01-23",7.8007,7.8615,7.7602,7.8007,536800.0],["1992-01-24",7.7804,7.902,7.7196,7.8817,333200.0],["1992-01-27",7.8615,8.0033,7.8615,7.9425,318800.0],["1992-01-28",7.902,7.9628,7.8412,7.8615,597600.0],["1992-01-29",7.8209,7.902,7.6994,7.7399,374600.0],["1992-01-30",7.6994,7.7196,7.5373,7.6183,157200.0],["1992-01-31",7.6183,7.6791,7.5575,7.5981,367400.0],["1992-02-03",7.5778,7.5981,7.517,7.5575,224000.0],["1992-02-04",7.5373,7.8615,7.5373,7.8209,338000.0],["1992-02-05",7.8412,7.8817,7.7804,7.8007,462000.0],["1992-02-06",7.7804,7.8615,7.7196,7.8209,421600.0],["1992-02-07",7.8615,7.8817,7.7399,7.7804,248600.0],["1992-02-10",7.8209,7.8412,7.6386,7.7399,302200.0],["1992-02-11",7.7602,7.7602,7.6994,7.7196,266200.0],["1992-02-12",7.6791,7.7602,7.6791,7.7602,333200.0],["1992-02-13",7.7602,7.7602,7.5981,7.6386,241600.0],["1992-02-14",7.5981,7.6791,7.5373,7.5778,398600.0],["1992-02-18",7.5778,7.6589,7.4968,7.5778,657800.0],["1992-02-19",7.7804,7.902,7.7804,7.8817,254000.0],["1992-02-20",7.9425,8.1857,7.9425,7.9628,1839200.0],["1992-02-21",7.9223,7.9223,7.8615,7.902,513200.0],["1992-02-24",7.9222,8.2667,7.9222,8.1856,902200.0],["1992-02-25",8.1654,8.2059,8.0641,8.1046,770800.0],["1992-02-26",8.1046,8.3072,8.1046,8.2262,706400.0],["1992-02-27",8.3477,8.3883,8.2667,8.3477,513000.0],["1992-02-28",8.3072,8.4085,8.2667,8.3072,611400.0],["1992-03-02",8.3275,8.3275,8.1451,8.1451,580200.0],["1992-03-03",8.1857,8.2262,8.1249,8.1654,401000.0],["1992-03-04",8.1249,8.1856,8.0236,8.1856,256400.0],["1992-03-05",8.1857,8.1857,7.983,8.0843,692200.0],["1992-03-06",8.0641,8.0843,7.9425,7.9628,183400.0],["1992-03-09",7.9425,7.9425,7.8209,7.9223,611400.0],["1992-03-10",7.8615,7.9425,7.8615,7.8817,696600.0],["1992-03-11",7.8209,7.9223,7.7804,7.902,454600.0],["1992-03-12",7.8817,7.9425,7.8615,7.8817,671400.0],["1992-03-13",7.9223,7.9425,7.8615,7.8615,111200.0],["1992-03-16",7.8615,7.9628,7.8615,7.9628,414800.0],["1992-03-17",7.9628,7.983,7.8817,7.902,228800.0],["1992-03-18",7.8817,7.9628,7.8412,7.8615,537400.0],["1992-03-19",7.902,7.902,7.8615,7.902,114400.0],["1992-03-20",7.902,7.9425,7.8412,7.9425,539600.0],["1992-03-23",7.9425,7.9425,7.8615,7.9425,355200.0],["1992-03-24",7.9425,8.0843,7.9425,7.9628,310400.0],["1992-03-25",7.9425,8.0236,7.9425,7.983,297800.0],["1992-03-26",8.0236,8.1046,8.0033,8.0641,472000.0],["1992-03-27",8.0236,8.0641,7.983,8.0236,175600.0],["1992-03-30",7.983,8.0641,7.983,8.0438,281600.0],["1992-03-31",8.0641,8.1451,8.0236,8.0438,424400.0],["1992-04-01",8.0033,8.0641,8.0033,8.0236,285600.0],["1992-04-02",8.0438,8.1046,7.902,7.902,355600.0],["1992-04-03",7.8615,7.8615,7.6183,7.7804,452800.0],["1992-04-06",7.7602,7.9223,7.7602,7.902,145400.0],["1992-04-07",7.9069,7.9888,7.8864,7.9069,240400.0],["1992-04-08",7.825,7.8455,7.7635,7.8045,382000.0],["1992-04-09",7.825,7.9069,7.743,7.9069,356800.0],["1992-04-10",7.9684,8.0298,7.9274,7.9684,331400.0],["1992-04-13",7.9684,8.1322,7.9684,8.1322,268800.0],["1992-04-14",8.1322,8.378,8.1322,8.3576,867600.0],["1992-04-15",8.378,8.4395,8.3166,8.4395,579000.0],["1992-04-16",8.4395,8.5624,8.4395,8.5624,402600.0],["1992-04-20",8.5419,8.6648,8.4805,8.6443,544000.0],["1992-04-21",8.6034,8.6239,8.5624,8.5624,635600.0],["1992-04-22",8.5624,8.6443,8.46,8.6239,944400.0],["1992-04-23",8.6034,8.6648,8.5419,8.6034,420200.0],["1992-04-24",8.6443,8.6443,8.46,8.5009,201200.0],["1992-04-27",8.419,8.4805,8.3576,8.4395,208200.0],["1992-04-28",8.46,8.5009,8.419,8.46,283400.0],["1992-04-29",8.46,8.5829,8.3166,8.5419,667600.0],["1992-04-30",8.5829,8.6853,8.5829,8.6443,667600.0],["1992-05-01",8.6239,8.6853,8.5829,8.6239,493200.0],["1992-05-04",8.6239,8.7877,8.6034,8.7672,450600.0],["1992-05-05",8.7672,8.8902,8.7263,8.8697,409000.0],["1992-05-06",8.8902,9.136,8.8902,9.0745,583600.0],["1992-05-07",9.095,9.1564,8.9311,9.0131,646200.0],["1992-05-08",8.9926,8.9926,8.8901,8.9106,381600.0],["1992-05-11",8.8697,8.8901,8.8082,8.8492,328400.0],["1992-05-12",8.8697,8.9311,8.8697,8.8901,191600.0],["1992-05-13",8.9311,9.1155,8.9106,9.0745,252400.0],["1992-05-14",9.0131,9.054,8.9106,8.9311,680400.0],["1992-05-15",8.8287,8.8902,8.7877,8.7877,454800.0],["1992-05-18",8.8287,8.8287,8.7263,8.7468,252600.0],["1992-05-19",8.7672,8.7672,8.7058,8.7468,164600.0],["1992-05-20",8.7263,8.7263,8.6443,8.6853,128200.0],["1992-05-21",8.6853,8.6853,8.4395,8.5214,455200.0],["1992-05-22",8.5009,8.6034,8.5009,8.5829,89000.0],["1992-05-26",8.5419,8.5419,8.3166,8.378,152800.0],["1992-05-27",8.419,8.4805,8.3166,8.3371,159000.0],["1992-05-28",8.3985,8.4395,8.378,8.419,188200.0],["1992-05-29",8.3985,8.419,8.3576,8.3985,342200.0],["1992-06-01",8.3985,8.3985,8.2756,8.3576,209200.0],["1992-06-02",8.3985,8.4395,8.3576,8.419,286400.0],["1992-06-03",8.4395,8.4395,8.378,8.419,101000.0],["1992-06-04",8.378,8.378,8.3166,8.3166,219800.0],["1992-06-05",8.3371,8.3576,8.2551,8.3576,636400.0],["1992-06-08",8.4805,8.4805,8.419,8.4805,194400.0],["1992-06-09",8.4805,8.5624,8.4805,8.5419,299200.0],["1992-06-10",8.5009,8.5419,8.3985,8.3985,393200.0],["1992-06-11",8.4395,8.5009,8.3985,8.4395,736600.0],["1992-06-12",8.4805,8.5009,8.46,8.4805,120600.0],["1992-06-15",8.46,8.5009,8.419,8.5009,238800.0],["1992-06-16",8.4805,8.5419,8.46,8.46,195200.0],["1992-06-17",8.4395,8.4805,8.419,8.419,449800.0],["1992-06-18",8.3576,8.419,8.3166,8.3576,396600.0],["1992-06-19",8.3576,8.419,8.3166,8.3576,304600.0],["1992-06-22",8.378,8.3985,8.1937,8.2961,212800.0],["1992-06-23",8.3371,8.3371,8.1937,8.2756,203000.0],["1992-06-24",8.2756,8.3166,8.2347,8.2756,232800.0],["1992-06-25",8.2756,8.3166,8.2347,8.2961,318200.0],["1992-06-26",8.2961,8.4805,8.2756,8.4395,284000.0],["1992-06-29",8.419,8.7672,8.419,8.7263,302200.0],["1992-06-30",8.7263,8.9106,8.6853,8.8492,463800.0],["1992-07-01",8.8287,8.8492,8.7877,8.8082,253400.0],["1992-07-02",8.8082,8.8492,8.6853,8.7263,468600.0],["1992-07-06",8.7672,8.9516,8.7672,8.9106,237800.0],["1992-07-07",8.9777,9.0811,8.8122,8.8122,295400.0],["1992-07-08",8.6881,8.8535,8.6467,8.8329,425400.0],["1992-07-09",8.8329,9.0604,8.8329,9.019,518000.0],["1992-07-10",9.019,9.0604,8.9363,9.019,205800.0],["1992-07-13",9.019,9.1018,8.9777,9.019,340800.0],["1992-07-14",8.9363,8.9983,8.8949,8.9983,215600.0],["1992-07-15",8.9777,8.9983,8.8742,8.8742,301400.0],["1992-07-16",8.7708,8.8329,8.7087,8.7501,198000.0],["1992-07-17",8.7501,8.8122,8.7087,8.7501,232000.0],["1992-07-20",8.5846,8.8122,8.5639,8.7501,331800.0],["1992-07-21",8.7501,8.7915,8.7087,8.7087,101800.0],["1992-07-22",8.7294,8.7501,8.7087,8.7294,180800.0],["1992-07-23",8.7501,8.7708,8.5433,8.6467,103600.0],["1992-07-24",8.6053,8.626,8.5226,8.5433,124600.0],["1992-07-27",8.5639,8.5846,8.3157,8.4398,173000.0],["1992-07-28",8.4812,8.6053,8.3985,8.6053,316000.0],["1992-07-29",8.626,8.688,8.5019,8.5226,243400.0],["1992-07-30",8.5639,8.5846,8.5226,8.5433,429800.0],["1992-07-31",8.5432,8.5846,8.5019,8.5226,219400.0],["1992-08-03",8.5226,8.5639,8.4812,8.5019,158600.0],["1992-08-04",8.5432,8.5432,8.5019,8.5226,204600.0],["1992-08-05",8.5433,8.5433,8.5226,8.5433,121000.0],["1992-08-06",8.5433,8.5639,8.5226,8.5639,71400.0],["1992-08-07",8.6053,8.8122,8.6053,8.6674,306200.0],["1992-08-10",8.626,8.626,8.5433,8.5639,123400.0],["1992-08-11",8.5432,8.5639,8.4398,8.5226,188200.0],["1992-08-12",8.4812,8.5019,8.3985,8.4398,157000.0],["1992-08-13",8.5226,8.5639,8.5019,8.5226,97000.0],["1992-08-14",8.5226,8.5432,8.4812,8.5226,203400.0],["1992-08-17",8.4812,8.5019,8.4191,8.4191,93600.0],["1992-08-18",8.3984,8.3984,8.3157,8.3571,198400.0],["1992-08-19",8.3985,8.4191,8.0675,8.1502,319600.0],["1992-08-20",8.1709,8.2123,8.0261,8.1295,536200.0],["1992-08-21",8.1502,8.1502,8.0261,8.1088,365000.0],["1992-08-24",8.0468,8.0468,7.8813,7.9227,288800.0],["1992-08-25",7.8399,7.9434,7.7779,7.9227,371000.0],["1992-08-26",7.9434,8.0882,7.8606,8.0675,257200.0],["1992-08-27",8.3157,8.3985,8.295,8.3157,480400.0],["1992-08-28",8.3157,8.3157,8.1709,8.1916,96000.0],["1992-08-31",8.1916,8.233,8.1709,8.2123,180400.0],["1992-09-01",8.2537,8.3157,8.233,8.295,166200.0],["1992-09-02",8.2536,8.2536,8.2123,8.2123,172000.0],["1992-09-03",8.233,8.233,8.1709,8.1709,152000.0],["1992-09-04",8.1709,8.1709,8.0882,8.1295,72000.0],["1992-09-08",8.0882,8.1088,8.0261,8.0675,348400.0],["1992-09-09",8.1088,8.1088,8.0261,8.0675,433800.0],["1992-09-10",8.0675,8.1502,8.0675,8.1295,464600.0],["1992-09-11",8.1295,8.1295,8.0468,8.0882,230800.0],["1992-09-14",8.0675,8.233,8.0675,8.1295,559800.0],["1992-09-15",8.1295,8.1709,8.0261,8.1295,267800.0],["1992-09-16",8.0882,8.2537,7.9434,8.0261,488200.0],["1992-09-17",8.1088,8.1088,7.9847,8.0468,432800.0],["1992-09-18",8.1295,8.233,8.0882,8.233,351600.0],["1992-09-21",8.2123,8.295,8.1916,8.233,248200.0],["1992-09-22",8.2123,8.233,8.1502,8.1502,169800.0],["1992-09-23",8.2123,8.2743,8.1502,8.1916,187000.0],["1992-09-24",8.2123,8.3571,8.2123,8.3157,175200.0],["1992-09-25",8.1916,8.2743,8.1916,8.2743,184400.0],["1992-09-28",8.2743,8.2743,8.233,8.2743,116800.0],["1992-09-29",8.2536,8.3157,8.1709,8.1916,326000.0],["1992-09-30",8.233,8.3984,8.1709,8.3778,398800.0],["1992-10-01",8.4398,8.7708,8.4191,8.7708,473400.0],["1992-10-02",8.7708,8.8535,8.7087,8.8122,324200.0],["1992-10-05",8.8329,8.8329,8.5433,8.7708,471200.0],["1992-10-06",8.7616,8.8034,8.6989,8.7407,269000.0],["1992-10-07",8.7198,8.7407,8.657,8.657,216200.0],["1992-10-08",8.6989,8.6989,8.5943,8.657,188600.0],["1992-10-09",8.6361,8.6989,8.5525,8.678,226800.0],["1992-10-12",8.678,8.8034,8.678,8.7825,250000.0],["1992-10-13",8.7825,8.8662,8.7616,8.8662,680800.0],["1992-10-14",8.8243,8.8452,8.7407,8.8034,240600.0],["1992-10-15",8.7825,8.9289,8.7825,8.908,129600.0],["1992-10-16",8.8243,8.908,8.7825,8.8243,213400.0],["1992-10-19",8.7825,8.8452,8.7616,8.8452,243600.0],["1992-10-20",8.8871,8.9498,8.8662,8.8662,206200.0],["1992-10-21",8.9498,8.9498,8.8662,8.908,142600.0],["1992-10-22",8.9498,8.9498,8.8034,8.8034,98400.0],["1992-10-23",8.8243,8.8662,8.7407,8.8662,148200.0],["1992-10-26",8.7825,8.8452,8.7407,8.8034,244800.0],["1992-10-27",8.8452,8.8452,8.7825,8.8034,204200.0],["1992-10-28",8.7825,8.8452,8.7825,8.8452,269200.0],["1992-10-29",8.8662,8.908,8.8452,8.8871,159000.0],["1992-10-30",8.9289,8.9498,8.8243,8.908,224600.0],["1992-11-02",8.908,9.0543,8.908,8.9916,208200.0],["1992-11-03",9.0125,9.0753,9.0125,9.0543,483800.0],["1992-11-04",9.0334,9.0543,9.0125,9.0125,283200.0],["1992-11-05",9.0334,9.1589,9.0125,9.1589,502000.0],["1992-11-06",9.1171,9.1171,9.0125,9.0334,345400.0],["1992-11-09",9.0125,9.0962,8.9916,9.0753,117600.0],["1992-11-10",9.0125,9.0753,8.9916,9.0334,121000.0],["1992-11-11",9.0334,9.138,9.0125,9.1171,125400.0],["1992-11-12",9.0753,9.0962,9.0334,9.0543,176800.0],["1992-11-13",9.0753,9.1171,9.0753,9.1171,303200.0],["1992-11-16",9.0753,9.2007,9.0334,9.0753,138400.0],["1992-11-17",9.0753,9.1171,9.0334,9.1171,136800.0],["1992-11-18",9.0334,9.368,9.0334,9.3262,261700.0],["1992-11-19",9.4516,9.6189,9.368,9.4516,351500.0],["1992-11-20",9.5353,9.7862,9.4935,9.7444,428900.0],["1992-11-23",9.7026,9.7444,9.5771,9.7026,280400.0],["1992-11-24",9.6608,9.7026,9.5353,9.6189,167500.0],["1992-11-25",9.7026,9.7444,9.6189,9.6608,179300.0],["1992-11-27",9.5771,9.7026,9.5771,9.7026,91000.0],["1992-11-30",9.7444,9.7444,9.4935,9.5353,1155200.0],["1992-12-01",9.4516,9.5353,9.3262,9.4935,188200.0],["1992-12-02",9.4516,9.5353,9.368,9.4516,135500.0],["1992-12-03",9.4517,9.4935,9.368,9.4098,292300.0],["1992-12-04",9.4516,9.4516,9.2007,9.368,312700.0],["1992-12-07",9.4098,9.4098,9.3262,9.4098,186000.0],["1992-12-08",9.368,9.4098,9.2425,9.4098,149000.0],["1992-12-09",9.4098,9.4098,9.2844,9.368,100000.0],["1992-12-10",9.3262,9.368,9.2844,9.3262,172400.0],["1992-12-11",9.3262,9.368,9.2844,9.3262,94800.0],["1992-12-14",9.2425,9.368,9.2007,9.2425,177100.0],["1992-12-15",9.2844,9.3262,9.2007,9.2844,146100.0],["1992-12-16",9.2844,9.3262,9.1171,9.2007,393200.0],["1992-12-17",9.2844,9.2844,9.1589,9.2007,131600.0],["1992-12-18",9.3262,9.4098,9.2007,9.4098,685200.0],["1992-12-21",9.368,9.6189,9.3262,9.6189,501300.0],["1992-12-22",9.6608,9.6608,9.368,9.5353,427500.0],["1992-12-23",9.4516,9.5771,9.2425,9.2425,302600.0],["1992-12-24",9.2844,9.3262,9.2425,9.3262,65400.0],["1992-12-28",9.3262,9.3262,9.2007,9.2425,95200.0],["1992-12-29",9.2844,9.6189,9.2425,9.4935,278800.0],["1992-12-30",9.5353,9.6189,9.4935,9.5353,187300.0],["1992-12-31",9.4935,9.6608,9.4098,9.5353,189400.0],["1993-01-04",9.6189,9.6189,9.4935,9.5771,223400.0],["1993-01-05",9.5771,9.7862,9.5353,9.6608,290800.0],["1993-01-06",9.6189,9.6608,9.4935,9.5353,268400.0],["1993-01-07",9.4517,9.5771,9.368,9.4098,498300.0],["1993-01-08",9.4639,9.4639,9.1259,9.1259,389000.0],["1993-01-11",9.1259,9.5484,9.1259,9.5062,380100.0],["1993-01-12",9.5484,9.6752,9.5062,9.5907,141500.0],["1993-01-13",9.6329,9.6752,9.5484,9.6329,1367500.0],["1993-01-14",9.5907,9.7597,9.5907,9.7597,242100.0],["1993-01-15",9.8442,10.1399,9.8019,10.0132,479300.0],["1993-01-18",9.9287,10.0132,9.9287,10.0132,122900.0],["1993-01-19",10.0554,10.2666,9.9709,10.2666,296200.0],["1993-01-20",10.3512,10.5624,10.3089,10.4356,664000.0],["1993-01-21",10.4356,10.6891,10.3934,10.6046,899600.0],["1993-01-22",10.5201,10.5201,10.2244,10.2244,244700.0],["1993-01-25",10.1399,10.3512,10.0554,10.0554,300300.0],["1993-01-26",10.1399,10.3089,10.0977,10.3089,219900.0],["1993-01-27",10.2666,10.2666,10.1399,10.2244,139300.0],["1993-01-28",10.0977,10.1822,10.0132,10.0977,501400.0],["1993-01-29",10.0554,10.2666,10.0554,10.2666,266000.0],["1993-02-01",10.2666,10.3089,10.2244,10.3089,136000.0],["1993-02-02",10.3089,10.3934,10.2666,10.3934,208000.0],["1993-02-03",10.3934,10.5624,10.2244,10.3934,243300.0],["1993-02-04",10.4779,10.6046,10.3934,10.6046,295800.0],["1993-02-05",10.5624,10.6469,10.5202,10.6469,255100.0],["1993-02-08",10.6891,10.7314,10.6469,10.6891,93600.0],["1993-02-09",10.6469,10.6469,10.4779,10.4779,153500.0],["1993-02-10",10.5624,10.6046,10.3934,10.4779,294500.0],["1993-02-11",10.4779,10.4779,10.3089,10.3089,173500.0],["1993-02-12",10.3934,10.4779,10.3089,10.4356,157500.0],["1993-02-16",10.3934,10.5201,10.2666,10.3089,277500.0],["1993-02-17",10.2666,10.3089,10.0554,10.1399,250400.0],["1993-02-18",10.1822,10.2667,9.8864,9.9287,280400.0],["1993-02-19",10.0554,10.3934,10.0132,10.3089,235000.0],["1993-02-22",10.3934,10.7314,10.3934,10.6891,290500.0],["1993-02-23",10.7314,10.7736,10.4779,10.5201,408800.0],["1993-02-24",10.5202,10.6469,10.5202,10.6469,178200.0],["1993-02-25",10.6891,10.8159,10.6046,10.6046,149200.0],["1993-02-26",10.6046,10.7314,10.4779,10.4779,153600.0],["1993-03-01",10.6046,10.7736,10.5201,10.7736,313700.0],["1993-03-02",10.6046,10.7736,10.5624,10.7736,247500.0],["1993-03-03",10.9004,10.9849,10.8159,10.9004,237200.0],["1993-03-04",10.9849,11.1116,10.8581,10.9004,211100.0],["1993-03-05",10.7314,10.8159,10.5624,10.6046,170000.0],["1993-03-08",10.6891,10.7736,10.5624,10.6469,340000.0],["1993-03-09",10.7314,10.8159,10.6469,10.7736,362000.0],["1993-03-10",10.7736,10.9849,10.7736,10.9849,286200.0],["1993-03-11",10.9849,11.2806,10.9849,11.1539,301500.0],["1993-03-12",10.9849,11.1539,10.7736,11.1539,276000.0],["1993-03-15",11.1539,11.1539,10.8581,10.9426,150700.0],["1993-03-16",11.4919,11.4919,11.1539,11.1961,523800.0],["1993-03-17",11.1539,11.2806,11.0271,11.0694,211300.0],["1993-03-18",11.1539,11.3651,11.1539,11.1961,393000.0],["1993-03-19",11.2384,11.2384,11.1116,11.1116,388700.0],["1993-03-22",11.0694,11.2806,10.9004,11.2384,161900.0],["1993-03-23",11.3229,11.4074,11.2384,11.2806,392400.0],["1993-03-24",11.3229,11.4919,11.2806,11.4496,557500.0],["1993-03-25",11.4919,11.7031,11.4496,11.5764,383900.0],["1993-03-26",11.6609,11.8299,11.6186,11.7031,391900.0],["1993-03-29",11.7454,11.9989,11.7031,11.8299,347300.0],["1993-03-30",11.8299,11.8299,11.4074,11.4919,246600.0],["1993-03-31",11.5764,11.5764,11.2806,11.2806,328200.0],["1993-04-01",11.3229,11.4074,11.3229,11.3651,359000.0],["1993-04-02",11.2384,11.2384,10.9004,11.0694,518500.0],["1993-04-05",11.1239,11.1239,10.9535,11.0813,388600.0],["1993-04-06",11.1666,11.1666,10.9109,11.0387,339200.0],["1993-04-07",11.1239,11.5501,11.1239,11.5075,373300.0],["1993-04-08",11.5502,11.6354,11.4223,11.5928,398100.0],["1993-04-12",11.678,12.1042,11.678,12.019,253500.0],["1993-04-13",12.1042,12.3599,12.019,12.3173,207500.0],["1993-04-14",12.3173,12.4026,12.2321,12.2747,195700.0],["1993-04-15",12.2747,12.3599,11.9764,12.0616,413000.0],["1993-04-16",12.1468,12.1895,11.7632,11.7632,275000.0],["1993-04-19",11.5928,11.9337,11.4223,11.9337,222900.0],["1993-04-20",11.8911,12.019,11.5075,11.678,596400.0],["1993-04-21",11.5928,11.6354,11.3797,11.3797,377800.0],["1993-04-22",11.3371,11.7206,11.2518,11.2518,256200.0],["1993-04-23",11.2092,11.3797,10.8682,10.9108,358600.0],["1993-04-26",10.9961,10.9961,10.3568,10.6125,343500.0],["1993-04-27",10.5699,10.8682,10.5699,10.783,393000.0],["1993-04-28",10.8682,10.8682,10.7404,10.783,147900.0],["1993-04-29",10.6551,10.8256,10.6551,10.8256,204300.0],["1993-04-30",10.8256,10.9535,10.7404,10.9108,183200.0],["1993-05-03",10.8682,10.8682,10.6977,10.8682,275200.0],["1993-05-04",10.8682,11.0387,10.8256,10.9108,449800.0],["1993-05-05",10.9108,11.0387,10.7404,10.7404,237100.0],["1993-05-06",10.7404,10.9108,10.7404,10.783,315700.0],["1993-05-07",10.8682,10.8682,10.5273,10.6977,231000.0],["1993-05-10",10.6125,10.7404,10.5273,10.6125,384100.0],["1993-05-11",10.6551,10.9535,10.5699,10.9535,204200.0],["1993-05-12",10.8682,10.9108,10.7404,10.9108,183000.0],["1993-05-13",10.5699,10.7404,10.5273,10.5699,588700.0],["1993-05-14",10.5273,10.5273,10.3568,10.3994,359200.0],["1993-05-17",10.4846,10.4846,10.1437,10.442,299100.0],["1993-05-18",10.3994,10.6125,10.3142,10.4846,305300.0],["1993-05-19",10.4846,10.9108,10.2289,10.9108,424400.0],["1993-05-20",10.8256,10.9535,10.6977,10.9108,257900.0],["1993-05-21",10.7404,10.8682,10.7404,10.8256,280200.0],["1993-05-24",10.8256,10.9108,10.7404,10.783,177700.0],["1993-05-25",10.7404,10.8256,10.6551,10.783,153900.0],["1993-05-26",10.8256,11.124,10.6977,11.0387,305200.0],["1993-05-27",11.0387,11.2092,10.7404,10.7404,202200.0],["1993-05-28",10.6125,10.9535,10.5699,10.9108,268700.0],["1993-06-01",10.8256,10.9961,10.8256,10.9108,150700.0],["1993-06-02",10.8682,10.9108,10.783,10.8256,116200.0],["1993-06-03",10.783,10.8682,10.783,10.8682,150100.0],["1993-06-04",10.7404,10.783,10.1437,10.3568,3838000.0],["1993-06-07",10.442,10.442,10.0158,10.1437,456000.0],["1993-06-08",10.2715,10.4846,10.2715,10.3994,298700.0],["1993-06-09",10.4846,10.6125,10.442,10.5273,126400.0],["1993-06-10",10.5273,10.5699,10.1437,10.2289,190100.0],["1993-06-11",10.3994,10.3994,10.1437,10.2715,461700.0],["1993-06-14",10.3568,10.3994,10.2715,10.3994,270000.0],["1993-06-15",10.3994,10.5273,10.3568,10.442,203900.0],["1993-06-16",10.4846,10.6125,10.442,10.5699,94200.0],["1993-06-17",10.3994,10.5273,10.3994,10.5273,186100.0],["1993-06-18",10.4846,10.4846,10.2289,10.2289,330700.0],["1993-06-21",10.3142,10.5273,10.2715,10.5273,334000.0],["1993-06-22",10.5699,10.8682,10.5273,10.8682,346400.0],["1993-06-23",10.5699,10.6551,10.4846,10.5273,196000.0],["1993-06-24",10.442,10.7404,10.442,10.7404,211200.0],["1993-06-25",10.7404,10.783,10.5699,10.6125,170900.0],["1993-06-28",10.6977,11.0387,10.6977,10.9961,268100.0],["1993-06-29",11.0813,11.1239,10.6977,10.8682,343400.0],["1993-06-30",10.9108,11.1666,10.9108,11.1666,443100.0],["1993-07-01",11.2092,11.2092,11.0387,11.0387,544400.0],["1993-07-02",10.9535,10.9961,10.8682,10.9961,194800.0],["1993-07-06",10.9651,11.1371,10.8361,10.8361,138200.0],["1993-07-07",10.8791,11.0081,10.8791,10.9221,118900.0],["1993-07-08",10.9221,11.2661,10.8361,11.2661,242400.0],["1993-07-09",11.2661,11.2661,11.0941,11.0941,145800.0],["1993-07-12",11.1371,11.1801,11.0941,11.1371,460400.0],["1993-07-13",11.0511,11.0941,10.8791,10.9651,93300.0],["1993-07-14",11.0081,11.0081,10.3201,10.4491,575200.0],["1993-07-15",10.4061,10.7071,10.4061,10.6641,457100.0],["1993-07-16",10.7931,10.7931,10.5781,10.6641,288100.0],["1993-07-19",10.6641,10.7071,10.5781,10.6641,183100.0],["1993-07-20",10.5781,10.6211,10.2771,10.2771,278400.0],["1993-07-21",10.3201,10.4061,10.1911,10.4061,233700.0],["1993-07-22",10.3201,10.3631,10.1051,10.2771,296700.0],["1993-07-23",10.3631,10.4491,10.1051,10.1481,408500.0],["1993-07-26",9.8041,9.9331,9.7181,9.8471,886400.0],["1993-07-27",9.9331,10.1481,9.9331,10.1481,677700.0],["1993-07-28",10.1481,10.1911,9.9331,9.9761,538200.0],["1993-07-29",9.9761,10.1481,9.9761,10.1051,345600.0],["1993-07-30",10.0191,10.0621,9.8471,9.9331,179100.0],["1993-08-02",9.8471,9.9331,9.7611,9.8901,332800.0],["1993-08-03",9.8471,10.0191,9.7611,9.8901,501100.0],["1993-08-04",9.8901,9.9331,9.8041,9.8041,248300.0],["1993-08-05",9.9761,9.9761,9.8471,9.9331,470000.0],["1993-08-06",9.9761,10.4491,9.9331,10.3201,496600.0],["1993-08-09",10.2771,10.3631,10.2341,10.2771,187500.0],["1993-08-10",10.2771,10.3631,10.1051,10.1051,214600.0],["1993-08-11",10.1051,10.2771,9.9761,10.0191,187100.0],["1993-08-12",10.1481,10.1911,9.9761,10.0191,295500.0],["1993-08-13",10.1481,10.2341,10.1051,10.1911,203200.0],["1993-08-16",10.1911,10.3201,10.1051,10.1481,839500.0],["1993-08-17",10.1481,10.1481,9.9761,10.0191,433400.0],["1993-08-18",10.0621,10.1481,10.0191,10.1051,570500.0],["1993-08-19",10.0621,10.2771,10.0621,10.1911,281700.0],["1993-08-20",10.2771,10.2771,10.1051,10.1051,462700.0],["1993-08-23",10.1481,10.2771,10.1051,10.2341,167600.0],["1993-08-24",10.2341,10.4061,10.2341,10.4061,365600.0],["1993-08-25",10.4061,10.5781,10.3201,10.3201,280300.0],["1993-08-26",10.3201,10.4921,10.2771,10.4921,254300.0],["1993-08-27",10.4061,10.4061,10.2771,10.2771,199200.0],["1993-08-30",10.3201,10.4061,10.2771,10.3201,287600.0],["1993-08-31",10.3631,10.3631,10.2341,10.3201,444100.0],["1993-09-01",10.2771,10.3201,10.1051,10.1481,499000.0],["1993-09-02",10.1481,10.1481,10.0621,10.1051,525500.0],["1993-09-03",10.1481,10.1911,10.0621,10.1051,160300.0],["1993-09-07",10.2341,10.3201,10.1481,10.2341,232900.0],["1993-09-08",10.1911,10.3631,10.1911,10.2771,240500.0],["1993-09-09",10.1481,10.4491,10.1051,10.4491,288700.0],["1993-09-10",10.6641,10.8361,10.5781,10.7931,447600.0],["1993-09-13",10.7931,10.7931,10.4061,10.4061,348500.0],["1993-09-14",10.3201,10.5351,10.2771,10.2771,378400.0],["1993-09-15",10.2341,10.4061,10.1481,10.4061,228400.0],["1993-09-16",10.3201,10.5351,10.3201,10.4491,178500.0],["1993-09-17",10.1911,10.3631,10.1911,10.3201,694900.0],["1993-09-20",10.2341,10.4491,10.1911,10.2341,266100.0],["1993-09-21",10.2341,10.2341,9.9761,10.0191,325600.0],["1993-09-22",10.2341,10.2771,9.9761,10.0621,503900.0],["1993-09-23",10.1481,10.2771,10.0191,10.0191,313900.0],["1993-09-24",10.1051,10.2771,10.1051,10.1911,200300.0],["1993-09-27",10.3201,10.4921,10.3201,10.4921,159400.0],["1993-09-28",10.4921,10.6211,10.4061,10.5781,173500.0],["1993-09-29",10.5781,10.6211,10.4061,10.4921,303200.0],["1993-09-30",10.4921,10.6641,10.4921,10.5781,282900.0],["1993-10-01",10.5781,10.7501,10.5351,10.6211,226900.0],["1993-10-04",10.6211,10.8361,10.6211,10.7071,209700.0],["1993-10-05",10.7931,10.7931,10.5351,10.5781,225000.0],["1993-10-06",10.5351,10.6211,10.4921,10.5351,310900.0],["1993-10-07",10.6029,10.6898,10.4725,10.4725,191600.0],["1993-10-08",10.6464,10.7333,10.3422,10.7333,180800.0],["1993-10-11",10.7333,10.7333,10.4725,10.5595,119400.0],["1993-10-12",10.5595,10.6029,10.3856,10.4291,368700.0],["1993-10-13",10.3856,10.4291,10.2553,10.2553,508200.0],["1993-10-14",10.4291,10.4291,10.2987,10.3422,799500.0],["1993-10-15",10.4725,10.4725,10.2553,10.2987,210900.0],["1993-10-18",10.2553,10.516,9.9076,10.1249,530600.0],["1993-10-19",10.0815,10.2118,10.038,10.1684,456700.0],["1993-10-20",10.0815,10.1684,9.9076,9.9945,443000.0],["1993-10-21",10.0815,10.0815,9.8207,9.8207,296400.0],["1993-10-22",9.9076,10.0814,9.8642,9.8642,493800.0],["1993-10-25",9.8642,9.9511,9.8207,9.9076,293700.0],["1993-10-26",9.9511,9.9945,9.8642,9.9511,630600.0],["1993-10-27",9.9511,10.038,9.9511,9.9945,270600.0],["1993-10-28",9.9511,10.1249,9.9511,10.038,901400.0],["1993-10-29",10.0815,10.2118,9.9945,9.9945,357600.0],["1993-11-01",10.038,10.1684,9.9076,10.0815,640300.0],["1993-11-02",10.0815,10.0815,9.8642,9.9076,734100.0],["1993-11-03",9.9076,10.0814,9.6904,9.7338,659500.0],["1993-11-04",9.6469,9.8642,9.5165,9.6035,751300.0],["1993-11-05",9.6035,9.8642,9.4731,9.7773,615500.0],["1993-11-08",9.8642,9.8642,9.6904,9.7773,269500.0],["1993-11-09",9.9946,10.038,9.6035,9.6904,280600.0],["1993-11-10",9.6469,9.9511,9.6469,9.9076,282400.0],["1993-11-11",9.8642,9.9945,9.8642,9.9076,172400.0],["1993-11-12",9.9945,10.038,9.8642,9.9945,333000.0],["1993-11-15",9.9945,9.9945,9.7338,9.8642,226900.0],["1993-11-16",9.9511,10.038,9.8642,9.9511,242100.0],["1993-11-17",9.9511,10.0815,9.8207,9.9076,146000.0],["1993-11-18",9.8207,9.9511,9.8207,9.8642,112800.0],["1993-11-19",9.8207,9.8642,9.7338,9.8207,251500.0],["1993-11-22",9.9076,9.9076,9.7773,9.8207,275800.0],["1993-11-23",9.9076,9.9945,9.8642,9.9076,290800.0],["1993-11-24",9.9945,10.1249,9.9511,10.038,530400.0],["1993-11-26",10.1249,10.2118,10.0815,10.1684,139900.0],["1993-11-29",10.2553,10.3422,10.2118,10.3422,339700.0],["1993-11-30",10.2987,10.3856,10.2118,10.2987,238500.0],["1993-12-01",10.3856,10.3856,10.1249,10.1249,298200.0],["1993-12-02",10.2118,10.2553,10.1249,10.2553,149700.0],["1993-12-03",10.3856,10.3856,10.1249,10.2118,270200.0],["1993-12-06",10.1684,10.2987,10.0815,10.1249,201100.0],["1993-12-07",10.1684,10.2118,10.0815,10.1684,162800.0],["1993-12-08",10.0815,10.3422,10.0815,10.2987,155100.0],["1993-12-09",10.3422,10.4291,10.0815,10.2553,132700.0],["1993-12-10",10.2987,10.2987,10.0815,10.1249,92200.0],["1993-12-13",10.2118,10.3422,10.2118,10.2987,154300.0],["1993-12-14",10.3856,10.3856,10.1249,10.1684,176000.0],["1993-12-15",10.1684,10.1684,9.9076,10.0815,356700.0],["1993-12-16",10.1249,10.2553,10.0815,10.2118,158400.0],["1993-12-17",10.1249,10.3856,10.1249,10.3856,431500.0],["1993-12-20",10.3856,10.516,10.2118,10.3422,289200.0],["1993-12-21",10.2118,10.2553,10.1249,10.2118,253900.0],["1993-12-22",10.1684,10.2118,9.9945,10.1249,304900.0],["1993-12-23",10.0815,10.1684,10.0815,10.0815,318600.0],["1993-12-27",10.0815,10.2553,10.0815,10.2118,316300.0],["1993-12-28",10.1249,10.2118,10.1249,10.2118,123400.0],["1993-12-29",10.1684,10.2553,10.1249,10.1684,153900.0],["1993-12-30",10.1684,10.2118,10.0815,10.0815,172700.0],["1993-12-31",10.1249,10.1684,10.0815,10.0815,157800.0],["1994-01-03",9.9945,10.1684,9.9076,10.0815,245700.0],["1994-01-04",10.1249,10.1249,9.9945,10.038,315200.0],["1994-01-05",10.0815,10.1684,10.038,10.0815,935400.0],["1994-01-06",10.0815,10.2118,10.0815,10.1249,317700.0],["1994-01-07",10.1249,10.3856,10.1249,10.3422,372000.0],["1994-01-10",10.2789,10.4986,10.2789,10.3668,184900.0],["1994-01-11",10.2789,10.4546,10.2789,10.4546,224000.0],["1994-01-12",10.3229,10.4107,10.2789,10.3229,322000.0],["1994-01-13",10.2789,10.4986,10.0593,10.1471,396000.0],["1994-01-14",10.1032,10.1911,10.0154,10.1471,275900.0],["1994-01-17",10.1471,10.1911,10.0154,10.1032,170800.0],["1994-01-18",10.2789,10.4986,10.235,10.235,321500.0],["1994-01-19",10.1471,10.1471,9.7518,9.8836,508800.0],["1994-01-20",9.9714,10.235,9.8397,9.8836,959700.0],["1994-01-21",9.9275,10.0154,9.8836,9.9714,658200.0],["1994-01-24",9.9275,10.0154,9.8836,9.8836,311800.0],["1994-01-25",9.9275,10.0154,9.9275,9.9714,302800.0],["1994-01-26",9.9714,10.1032,9.9275,9.9714,329200.0],["1994-01-27",10.0154,10.2789,10.0154,10.2789,568200.0],["1994-01-28",10.3668,10.3668,10.1032,10.235,208100.0],["1994-01-31",10.2789,10.4107,10.1911,10.4107,431400.0],["1994-02-01",10.4107,10.4107,10.235,10.2789,329200.0],["1994-02-02",10.3229,10.3668,10.1032,10.1471,630400.0],["1994-02-03",10.1911,10.3668,10.1471,10.1911,402400.0],["1994-02-04",10.1471,10.235,9.7079,9.7079,415400.0],["1994-02-07",9.7079,10.1032,9.7079,9.9275,592000.0],["1994-02-08",9.9714,10.0154,9.9275,9.9275,371600.0],["1994-02-09",9.9714,10.0593,9.8836,9.8836,245000.0],["1994-02-10",9.8397,9.9275,9.7957,9.8397,661600.0],["1994-02-11",9.8397,9.9714,9.7957,9.9714,124100.0],["1994-02-14",9.9275,9.9714,9.8836,9.9275,198500.0],["1994-02-15",9.9714,10.1032,9.9714,9.9714,241200.0],["1994-02-16",10.0154,10.1032,9.8836,9.9275,366800.0],["1994-02-17",9.9714,10.0593,9.9275,9.9714,385500.0],["1994-02-18",10.0154,10.0154,9.8836,9.9275,216500.0],["1994-02-22",10.0154,10.0593,9.9275,9.9714,895700.0],["1994-02-23",9.9714,10.0593,9.8397,9.8836,377400.0],["1994-02-24",9.8397,9.8836,9.5761,9.7079,816700.0],["1994-02-25",9.7957,9.7957,9.5761,9.62,813100.0],["1994-02-28",9.6639,9.7518,9.6639,9.7079,520600.0],["1994-03-01",9.7079,9.7079,9.4882,9.5322,276700.0],["1994-03-02",9.4882,9.4882,9.2247,9.3125,1032600.0],["1994-03-03",9.4443,9.4443,9.3125,9.3125,432900.0],["1994-03-04",9.4004,9.5761,9.3565,9.4443,589600.0],["1994-03-07",9.4443,9.4882,9.3565,9.4004,461000.0],["1994-03-08",9.4443,9.4443,9.2686,9.3565,262300.0],["1994-03-09",9.3125,9.4004,9.3125,9.3565,151800.0],["1994-03-10",9.4004,9.4004,9.3565,9.3565,182000.0],["1994-03-11",9.4004,9.7518,9.3565,9.6639,305600.0],["1994-03-14",9.62,9.7079,9.5322,9.62,115100.0],["1994-03-15",9.62,9.6639,9.5761,9.5761,203700.0],["1994-03-16",9.62,9.9275,9.62,9.7957,352800.0],["1994-03-17",9.7079,9.8836,9.6639,9.7079,1339200.0],["1994-03-18",9.62,9.7079,9.5761,9.7079,962300.0],["1994-03-21",9.6639,9.7079,9.4443,9.62,229500.0],["1994-03-22",9.62,9.8397,9.5322,9.7079,346600.0],["1994-03-23",9.7079,9.7957,9.7079,9.7079,269100.0],["1994-03-24",9.7079,9.7518,9.6639,9.7079,454600.0],["1994-03-25",9.6639,9.7079,9.62,9.6639,179000.0],["1994-03-28",9.62,9.6639,9.4443,9.6639,190600.0],["1994-03-29",9.6639,9.7518,9.5322,9.62,436100.0],["1994-03-30",9.5322,9.62,9.3125,9.3565,406300.0],["1994-03-31",9.2686,9.3565,8.8733,9.3565,328900.0],["1994-04-04",9.2247,9.4004,9.1808,9.2686,270300.0],["1994-04-05",9.3565,9.6639,9.3125,9.6639,506600.0],["1994-04-06",9.6639,9.7079,9.4882,9.6639,846100.0],["1994-04-07",9.6639,9.6639,9.5322,9.6639,444900.0],["1994-04-08",9.6639,9.7518,9.62,9.6639,933200.0],["1994-04-11",9.6639,9.9714,9.6639,9.9275,828700.0],["1994-04-12",10.0412,10.1745,9.9524,10.1301,314000.0],["1994-04-13",10.1745,10.4411,10.1745,10.4411,753000.0],["1994-04-14",10.3967,10.7521,10.2634,10.6633,559900.0],["1994-04-15",10.7077,10.7966,10.6188,10.6633,430000.0],["1994-04-18",10.6188,10.6188,10.1301,10.2634,547200.0],["1994-04-19",10.1745,10.4856,10.1301,10.4856,361200.0],["1994-04-20",10.4856,10.6188,10.3523,10.3523,576900.0],["1994-04-21",10.3967,10.3967,10.219,10.3078,442900.0],["1994-04-22",10.3078,10.3078,10.1301,10.1301,234300.0],["1994-04-25",10.1745,10.4856,10.1745,10.3078,266400.0],["1994-04-26",10.2634,10.2634,10.0412,10.0857,360600.0],["1994-04-28",10.0413,10.0857,9.8191,9.8191,208700.0],["1994-04-29",9.8191,9.9524,9.7747,9.908,418100.0],["1994-05-02",9.9968,10.0413,9.8635,10.0413,422800.0],["1994-05-03",10.0857,10.0857,9.908,9.9968,345400.0],["1994-05-04",9.9524,9.9968,9.7747,9.908,236300.0],["1994-05-05",9.9524,10.0857,9.8635,10.0413,330500.0],["1994-05-06",9.9524,9.9968,9.8635,9.908,210500.0],["1994-05-09",9.908,9.908,9.7747,9.7747,137800.0],["1994-05-10",9.908,10.1745,9.8191,10.0413,185500.0],["1994-05-11",10.0413,10.1301,9.8635,9.908,315000.0],["1994-05-12",9.9524,10.0857,9.908,9.9524,104100.0],["1994-05-13",9.908,10.2634,9.8635,10.2634,262400.0],["1994-05-16",10.219,10.219,9.9968,10.0413,228500.0],["1994-05-17",9.9968,10.3967,9.9968,10.2634,184500.0],["1994-05-18",10.3523,10.4856,10.3078,10.4411,273800.0],["1994-05-19",10.4411,10.7077,10.4411,10.5744,673800.0],["1994-05-20",10.6188,10.7077,10.53,10.6188,728000.0],["1994-05-23",10.5744,10.6633,10.4856,10.4856,418700.0],["1994-05-24",10.53,10.7966,10.53,10.5744,595300.0],["1994-05-25",10.5744,10.6633,10.4411,10.6188,202400.0],["1994-05-26",10.6189,10.7966,10.53,10.7966,346700.0],["1994-05-27",10.7077,10.841,10.6633,10.841,196900.0],["1994-05-31",10.7521,10.9743,10.7521,10.8854,306500.0],["1994-06-01",10.8854,10.9299,10.7966,10.8854,370300.0],["1994-06-02",11.0187,11.2409,11.0187,11.1964,507500.0],["1994-06-03",11.0631,11.152,10.9743,11.0631,510400.0],["1994-06-06",11.0632,11.0632,10.7521,10.8854,258400.0],["1994-06-07",10.841,10.8854,10.6188,10.6633,351000.0],["1994-06-08",10.7521,10.8854,10.7077,10.841,225100.0],["1994-06-09",10.7966,10.841,10.6188,10.7077,263100.0],["1994-06-10",10.7077,10.7966,10.6188,10.7077,166400.0],["1994-06-13",10.7077,10.8854,10.7077,10.8854,163000.0],["1994-06-14",10.8854,11.1964,10.841,10.9743,239900.0],["1994-06-15",10.9299,11.0187,10.7966,10.841,171600.0],["1994-06-16",10.841,10.841,10.6188,10.7077,125000.0],["1994-06-17",10.7966,10.9299,10.7521,10.841,400300.0],["1994-06-20",10.7521,10.7966,10.5744,10.6188,212600.0],["1994-06-21",10.6188,10.6633,10.4856,10.53,332400.0],["1994-06-22",10.4856,10.5744,10.3967,10.4856,190000.0],["1994-06-23",10.53,10.7521,10.53,10.53,196400.0],["1994-06-24",10.4856,10.53,10.3523,10.4411,176900.0],["1994-06-27",10.3523,10.5744,10.2634,10.53,186000.0],["1994-06-28",10.6188,10.6633,10.3078,10.3523,248900.0],["1994-06-29",10.3523,10.6188,10.3523,10.5744,265400.0],["1994-06-30",10.53,10.5744,10.219,10.2634,282700.0],["1994-07-01",10.3967,10.3967,10.219,10.3523,223400.0],["1994-07-05",10.2634,10.6633,10.2634,10.5744,160500.0],["1994-07-06",10.53,10.5744,10.3523,10.4411,164000.0],["1994-07-07",10.4856,10.4856,10.3078,10.3078,154400.0],["1994-07-08",10.3078,10.4411,10.2634,10.3967,198400.0],["1994-07-11",10.4218,10.5117,10.2422,10.3769,227000.0],["1994-07-12",10.4218,10.4218,10.1074,10.1972,672200.0],["1994-07-13",10.1972,10.2871,10.1523,10.1972,160300.0],["1994-07-14",10.1972,10.4219,10.1972,10.4219,308900.0],["1994-07-15",10.3769,10.5117,10.332,10.4668,227700.0],["1994-07-18",10.5117,10.6914,10.4668,10.6914,193200.0],["1994-07-19",10.6015,10.6465,10.5117,10.5566,371000.0],["1994-07-20",10.6015,10.6015,10.1074,10.2871,166000.0],["1994-07-21",10.1074,10.2422,9.9726,10.2422,433200.0],["1994-07-22",10.332,10.3769,10.1972,10.2871,2584100.0],["1994-07-25",10.2871,10.332,10.1523,10.1523,202100.0],["1994-07-26",10.1972,10.2422,10.0625,10.1972,297300.0],["1994-07-27",10.1972,10.1972,10.0625,10.0625,967700.0],["1994-07-28",10.0625,10.1972,10.0625,10.1523,257200.0],["1994-07-29",10.1523,10.332,10.1523,10.332,589600.0],["1994-08-01",10.2422,10.2422,10.1523,10.1972,320000.0],["1994-08-02",10.1972,10.2422,10.1074,10.1523,496700.0],["1994-08-03",10.0625,10.1972,10.0176,10.0625,337300.0],["1994-08-04",10.0625,10.3769,10.0625,10.332,400100.0],["1994-08-05",10.1972,10.2871,10.1523,10.2871,102000.0],["1994-08-08",10.1972,10.1972,10.0625,10.1523,269100.0],["1994-08-09",10.0625,10.1523,10.0176,10.1074,207600.0],["1994-08-10",10.0625,10.1074,10.0176,10.0625,209900.0],["1994-08-11",10.0625,10.0625,9.9277,9.9726,225300.0],["1994-08-12",9.9726,10.1074,9.9277,9.9726,403000.0],["1994-08-15",10.0625,10.1074,9.9726,9.9726,445900.0],["1994-08-16",10.0625,10.1523,9.9502,10.1074,292600.0],["1994-08-17",10.1074,10.1074,9.9277,9.9277,367200.0],["1994-08-18",9.9726,10.0625,9.9277,9.9726,342400.0],["1994-08-19",10.0176,10.0176,9.9726,9.9726,207200.0],["1994-08-22",9.9726,9.9726,9.8828,9.8828,322300.0],["1994-08-23",9.9277,9.9726,9.8828,9.8828,364300.0],["1994-08-24",9.9726,10.0625,9.8828,10.0625,509000.0],["1994-08-25",10.0625,10.1074,10.0176,10.0176,295600.0],["1994-08-26",10.0625,10.0625,9.9726,10.0625,313000.0],["1994-08-29",10.1074,10.1523,10.0176,10.0625,303800.0],["1994-08-30",10.1074,10.1074,10.0176,10.1074,241800.0],["1994-08-31",10.0176,10.1074,9.9726,10.0625,335900.0],["1994-09-01",10.0176,10.0176,9.9277,9.9726,242500.0],["1994-09-02",10.0625,10.1074,9.9726,9.9726,405300.0],["1994-09-06",10.0176,10.0176,9.8379,9.9277,333100.0],["1994-09-07",9.9726,10.0625,9.8828,9.8828,1131100.0],["1994-09-08",9.8828,9.9726,9.8379,9.8828,479200.0],["1994-09-09",9.8379,9.8379,9.748,9.7929,310400.0],["1994-09-12",9.8379,9.8828,9.7929,9.8379,216900.0],["1994-09-13",9.8379,9.9277,9.7929,9.8379,245300.0],["1994-09-14",9.8379,9.9726,9.7929,9.8828,325800.0],["1994-09-15",10.0176,10.0176,9.8828,9.9726,232500.0],["1994-09-16",9.8379,9.9277,9.7929,9.8379,485300.0],["1994-09-19",9.8828,9.9277,9.8379,9.8379,120400.0],["1994-09-20",9.8379,9.8379,9.7031,9.7031,225700.0],["1994-09-21",9.748,9.7929,9.6582,9.7031,167600.0],["1994-09-22",9.7031,9.7031,9.5234,9.5234,455500.0],["1994-09-23",9.5234,9.5683,9.4785,9.4785,666800.0],["1994-09-26",9.4785,9.5234,9.4336,9.4785,394100.0],["1994-09-27",9.4785,9.4785,9.3886,9.3886,450100.0],["1994-09-28",9.4336,9.5234,9.3437,9.5234,669300.0],["1994-09-29",9.5234,9.5234,9.3437,9.4336,157500.0],["1994-09-30",9.4785,9.5234,9.209,9.2988,484200.0],["1994-10-03",9.3437,9.3437,8.8496,9.0742,595000.0],["1994-10-04",9.0742,9.164,8.8945,8.9394,465100.0],["1994-10-05",8.9844,9.0293,8.8945,9.0293,803300.0],["1994-10-06",9.1191,9.4336,9.1191,9.164,579700.0],["1994-10-07",9.209,9.2988,9.0742,9.209,494300.0],["1994-10-10",9.2539,9.2539,9.0742,9.209,309900.0],["1994-10-11",9.1999,9.4276,9.1999,9.2909,542900.0],["1994-10-12",9.2909,9.4731,9.2454,9.4276,487500.0],["1994-10-13",9.5187,9.6098,9.4276,9.4731,361600.0],["1994-10-14",9.5642,9.5642,9.4731,9.5187,433400.0],["1994-10-17",9.4731,9.5187,9.2454,9.2454,154400.0],["1994-10-18",9.2909,9.3365,9.1543,9.2909,431800.0],["1994-10-19",9.2909,9.2909,8.8355,8.8811,578800.0],["1994-10-20",8.8811,9.0177,8.7444,8.8811,1018100.0],["1994-10-21",8.8355,8.881,8.6533,8.6533,896400.0],["1994-10-24",8.6078,8.7444,8.6078,8.6078,722200.0],["1994-10-25",8.5622,8.6078,8.4712,8.5622,491300.0],["1994-10-26",8.5622,8.6533,8.5167,8.5167,889100.0],["1994-10-27",8.5622,8.5622,8.4712,8.5167,427500.0],["1994-10-28",8.4712,8.7444,8.4712,8.6989,1299100.0],["1994-10-31",8.6989,8.7444,8.5622,8.5622,322100.0],["1994-11-01",8.6078,8.6533,8.4256,8.4712,584200.0],["1994-11-02",8.5167,8.6078,8.4256,8.5167,387400.0],["1994-11-03",8.5167,8.6533,8.5167,8.5167,260500.0],["1994-11-04",8.5167,8.6078,8.4256,8.4712,554700.0],["1994-11-07",8.4712,8.6078,8.4712,8.4712,293100.0],["1994-11-08",8.5167,8.5167,8.3801,8.3801,434800.0],["1994-11-09",8.5167,8.5167,8.1979,8.289,721900.0],["1994-11-10",8.1979,8.289,8.0613,8.1523,577800.0],["1994-11-11",8.0613,8.1979,7.9702,8.1523,487500.0],["1994-11-14",8.1979,8.3801,8.1523,8.1523,344100.0],["1994-11-15",8.1523,8.2434,7.8791,8.0157,1208000.0],["1994-11-16",8.0157,8.1068,7.6058,7.8335,1396000.0],["1994-11-17",7.6514,7.6969,7.5147,7.5603,1411300.0],["1994-11-18",7.5603,7.6514,7.4692,7.5603,1158900.0],["1994-11-21",7.4692,7.5603,7.4236,7.4236,632900.0],["1994-11-22",7.3326,7.4692,7.287,7.3326,713600.0],["1994-11-23",7.287,7.5603,7.287,7.5147,907300.0],["1994-11-25",7.5147,7.6058,7.5147,7.5603,324200.0],["1994-11-28",7.6058,7.6514,7.5147,7.5603,495500.0],["1994-11-29",7.6058,7.6969,7.583,7.6514,971500.0],["1994-11-30",7.6969,7.6969,7.5147,7.5603,694300.0],["1994-12-01",7.5603,7.6058,7.4236,7.4236,555600.0],["1994-12-02",7.4236,7.6058,7.287,7.6058,744900.0],["1994-12-05",7.6969,7.8335,7.6514,7.7425,869300.0],["1994-12-06",7.7425,7.788,7.6514,7.6969,591200.0],["1994-12-07",7.6514,7.7425,7.5147,7.6058,437500.0],["1994-12-08",7.6058,7.6514,7.5603,7.6058,723200.0],["1994-12-09",7.6058,7.6514,7.5603,7.6058,744500.0],["1994-12-12",7.6058,7.7425,7.6058,7.6514,931600.0],["1994-12-13",7.6514,7.788,7.6514,7.6969,1281800.0],["1994-12-14",7.7425,7.9246,7.7425,7.8791,754900.0],["1994-12-15",7.8791,8.0157,7.8335,7.9246,561100.0],["1994-12-16",7.9702,8.3801,7.9246,8.2434,1559800.0],["1994-12-19",8.2434,8.2434,8.0613,8.1068,476700.0],["1994-12-20",8.0157,8.1068,7.8791,8.1068,470500.0],["1994-12-21",8.0157,8.3801,8.0157,8.2434,861800.0],["1994-12-22",8.1979,8.2434,7.9702,7.9702,574800.0],["1994-12-23",8.0157,8.0613,7.9702,7.9702,274400.0],["1994-12-27",8.0157,8.1068,7.9702,8.0157,281200.0],["1994-12-28",8.0613,8.0613,7.788,7.8791,357900.0],["1994-12-29",7.8791,7.8791,7.6969,7.6969,449900.0],["1994-12-30",7.7425,7.8791,7.6969,7.6969,408300.0],["1995-01-03",7.6969,7.9246,7.6969,7.9246,408500.0],["1995-01-04",8.0613,8.1979,7.9702,8.1979,630600.0],["1995-01-05",8.2434,8.4256,8.1979,8.3345,455500.0],["1995-01-06",8.4712,8.4712,7.8791,8.0613,952000.0],["1995-01-09",8.0057,8.1908,7.8206,8.1446,525600.0],["1995-01-10",8.1908,8.1908,8.0983,8.0983,416800.0],["1995-01-11",8.0983,8.1908,7.9594,8.0057,587200.0],["1995-01-12",8.052,8.052,7.8669,7.9594,336400.0],["1995-01-13",8.0057,8.0983,7.9132,8.052,594400.0],["1995-01-16",8.052,8.4222,8.052,8.3297,966100.0],["1995-01-17",8.3759,8.3759,8.2371,8.2834,438800.0],["1995-01-18",8.2834,8.2834,8.052,8.0983,357200.0],["1995-01-19",8.052,8.1446,8.0057,8.052,334100.0],["1995-01-20",8.0983,8.1446,8.0057,8.0983,291700.0],["1995-01-23",8.0983,8.1908,8.0057,8.1446,487300.0],["1995-01-24",8.1908,8.3759,8.1908,8.2834,585700.0],["1995-01-25",8.3759,8.6073,8.3297,8.5148,657400.0],["1995-01-26",8.5148,8.7461,8.5148,8.6999,721500.0],["1995-01-27",8.7461,8.9312,8.6999,8.7461,432500.0],["1995-01-30",8.7461,8.7461,8.561,8.6999,193400.0],["1995-01-31",8.7461,8.8387,8.6536,8.6999,531700.0],["1995-02-01",8.7924,8.8387,8.6999,8.6999,961900.0],["1995-02-02",8.6999,8.885,8.6999,8.885,400800.0],["1995-02-03",8.885,9.0701,8.885,8.9775,1335700.0],["1995-02-06",8.9775,9.0238,8.885,8.9312,376500.0],["1995-02-07",8.8387,8.885,8.7924,8.8387,346900.0],["1995-02-08",8.8387,8.9312,8.7924,8.885,918300.0],["1995-02-09",8.885,9.0238,8.885,8.9312,635800.0],["1995-02-10",8.9312,8.9312,8.8387,8.9312,225100.0],["1995-02-13",8.9312,8.9775,8.885,8.9312,248300.0],["1995-02-14",9.2552,9.4403,9.0238,9.2552,2562500.0],["1995-02-15",9.2552,9.394,9.2089,9.3015,1491300.0],["1995-02-16",9.3477,9.394,9.3015,9.3477,761700.0],["1995-02-17",9.3015,9.3015,9.2089,9.2089,563600.0],["1995-02-21",9.3015,9.3015,9.2089,9.2089,822100.0],["1995-02-22",9.2552,9.4403,9.2089,9.394,801600.0],["1995-02-23",9.4403,9.5328,9.394,9.4866,816100.0],["1995-02-24",9.4866,9.5328,9.3477,9.4866,553600.0],["1995-02-27",9.4403,9.5328,9.3477,9.394,405800.0],["1995-02-28",9.4403,9.4866,9.3477,9.4403,426800.0],["1995-03-01",9.4403,9.4403,9.2552,9.3015,369800.0],["1995-03-02",9.2552,9.3015,9.1626,9.2089,420100.0],["1995-03-03",9.1163,9.3477,9.1163,9.3015,319100.0],["1995-03-06",9.2089,9.2552,9.1626,9.2089,208900.0],["1995-03-07",9.1626,9.2089,8.9775,8.9775,373500.0],["1995-03-08",8.9775,9.0238,8.8387,8.9312,395800.0],["1995-03-09",8.9312,9.0238,8.8387,8.9775,415200.0],["1995-03-10",9.0238,9.2089,8.9775,9.1163,371100.0],["1995-03-13",9.1626,9.1626,8.9775,9.0238,236600.0],["1995-03-14",9.0238,9.4866,8.9775,9.1163,482800.0],["1995-03-15",9.1626,9.1626,9.0238,9.1163,478800.0],["1995-03-16",9.1163,9.2089,9.0701,9.1163,328400.0],["1995-03-17",9.1626,9.1626,9.0238,9.0701,667600.0],["1995-03-20",9.0701,9.2089,9.0238,9.0238,453600.0],["1995-03-21",9.0701,9.1626,9.0238,9.1163,490400.0],["1995-03-22",9.0701,9.1163,9.0701,9.1163,158200.0],["1995-03-23",9.0701,9.1163,8.9775,9.0701,309800.0],["1995-03-24",9.0238,9.0701,8.9775,9.0238,251200.0],["1995-03-27",9.0238,9.0701,8.9775,9.0238,405000.0],["1995-03-28",9.0238,9.0701,8.9775,9.0701,383800.0],["1995-03-29",9.0701,9.1164,8.9775,8.9775,908200.0],["1995-03-30",9.0238,9.0701,8.9775,8.9775,486800.0],["1995-03-31",8.9775,9.1164,8.9312,9.0238,489600.0],["1995-04-03",9.0238,9.0701,8.9775,9.0701,229900.0],["1995-04-04",9.0701,9.1163,9.0238,9.1163,478400.0],["1995-04-05",9.1163,9.3477,9.1163,9.3015,345500.0],["1995-04-06",9.4403,9.5328,9.394,9.4403,866500.0],["1995-04-07",9.4866,9.4866,9.394,9.4403,531000.0],["1995-04-10",9.4778,9.4778,9.2901,9.384,303100.0],["1995-04-11",9.384,9.4778,9.2432,9.2901,376800.0],["1995-04-12",9.2432,9.2901,9.1025,9.1025,436700.0],["1995-04-13",9.1963,9.2901,9.1494,9.2901,290300.0],["1995-04-17",9.384,9.384,9.1963,9.1963,480100.0],["1995-04-18",9.2901,9.3371,9.2432,9.2901,582700.0],["1995-04-19",9.2901,9.384,9.2432,9.384,575300.0],["1995-04-20",9.4309,9.5247,9.384,9.384,928400.0],["1995-04-21",9.4309,9.5717,9.384,9.5247,796000.0],["1995-04-24",9.4778,9.5717,9.4778,9.4778,649900.0],["1995-04-25",9.5247,9.5247,9.4309,9.4778,328500.0],["1995-04-26",9.4778,9.4778,9.3371,9.3371,231000.0],["1995-04-27",9.384,9.4778,9.3371,9.4309,331000.0],["1995-04-28",9.4309,9.4309,9.3371,9.4309,250500.0],["1995-05-01",9.4778,9.4778,9.384,9.4309,258900.0],["1995-05-02",9.4309,9.4778,9.4309,9.4778,192700.0],["1995-05-03",9.4778,9.5247,9.384,9.5247,247600.0],["1995-05-04",9.5247,9.6186,9.4778,9.5717,475100.0],["1995-05-05",9.5717,9.6186,9.4778,9.5247,494500.0],["1995-05-08",9.5247,9.5717,9.4309,9.5717,607600.0],["1995-05-09",9.5717,9.8063,9.5247,9.6186,985200.0],["1995-05-10",9.6186,9.6655,9.5717,9.6655,559200.0],["1995-05-11",9.6655,9.6655,9.5717,9.5717,166500.0],["1995-05-12",9.6186,9.6186,9.5247,9.6186,329100.0],["1995-05-15",9.6186,9.7593,9.5717,9.7593,307700.0],["1995-05-16",9.7593,9.947,9.7593,9.9001,481200.0],["1995-05-17",9.9001,9.9001,9.7124,9.7593,189200.0],["1995-05-18",9.7593,9.7593,9.5717,9.6186,243900.0],["1995-05-19",9.5717,9.9939,9.5247,9.6655,249200.0],["1995-05-22",9.6655,9.8532,9.6186,9.8063,559800.0],["1995-05-23",9.8063,10.0409,9.8063,10.0409,716400.0],["1995-05-24",10.2285,10.2755,10.0409,10.1347,1047200.0],["1995-05-25",10.0878,10.1347,10.0409,10.1347,363900.0],["1995-05-26",10.0878,10.0878,9.8532,9.9001,253500.0],["1995-05-30",9.9001,10.0878,9.8532,10.0878,176100.0],["1995-05-31",10.0878,10.2285,10.0409,10.1347,376800.0],["1995-06-01",10.1347,10.2285,10.0878,10.1347,323700.0],["1995-06-02",10.0409,10.2755,10.0409,10.1347,434900.0],["1995-06-05",10.1816,10.557,10.1347,10.4162,668600.0],["1995-06-06",10.4631,10.4631,10.3224,10.4631,290800.0],["1995-06-07",10.4162,10.4162,10.2755,10.3693,349300.0],["1995-06-08",10.3693,10.3693,10.1347,10.1816,322700.0],["1995-06-09",10.1347,10.1816,9.7593,9.8063,538600.0],["1995-06-12",9.8532,9.947,9.7593,9.7593,298500.0],["1995-06-13",9.8532,10.0409,9.8532,10.0409,441500.0],["1995-06-14",10.1347,10.1816,10.0409,10.0878,352700.0],["1995-06-15",10.0878,10.0878,9.9939,9.9939,177600.0],["1995-06-16",10.0409,10.0409,9.947,9.9939,467900.0],["1995-06-19",10.0409,10.1816,9.9939,10.1816,302700.0],["1995-06-20",10.1816,10.2285,9.9939,10.0878,338100.0],["1995-06-21",10.1347,10.1347,9.9939,10.0409,227800.0],["1995-06-22",10.0409,10.2285,9.9939,10.2285,374200.0],["1995-06-23",10.1347,10.1816,9.947,9.9939,471500.0],["1995-06-26",10.0409,10.0878,9.9939,10.0409,218400.0],["1995-06-27",10.0409,10.0878,9.9939,9.9939,217100.0],["1995-06-28",9.9939,10.0409,9.947,9.9939,457100.0],["1995-06-29",9.9001,9.9939,9.9001,9.9939,352900.0],["1995-06-30",9.9939,10.0409,9.9001,9.9001,312500.0],["1995-07-03",9.947,9.947,9.9001,9.9001,50200.0],["1995-07-05",9.947,9.9939,9.9001,9.947,227600.0],["1995-07-06",9.9939,10.1347,9.9001,10.0878,228500.0],["1995-07-07",10.0878,10.1816,10.0409,10.0878,383500.0],["1995-07-10",9.7124,9.7124,9.384,9.4309,3211000.0],["1995-07-11",9.4309,9.4309,9.2432,9.2901,3063900.0],["1995-07-12",9.2901,9.6655,9.2432,9.3371,2429500.0],["1995-07-13",9.3751,9.4703,9.3275,9.4703,1467100.0],["1995-07-14",9.4703,9.4703,9.1848,9.28,1798300.0],["1995-07-17",9.2799,9.3275,9.2324,9.3275,1734500.0],["1995-07-18",9.3275,9.3275,9.2324,9.3275,1105400.0],["1995-07-19",9.3275,9.3275,8.9944,9.1848,960300.0],["1995-07-20",9.1372,9.1848,9.0896,9.1372,524000.0],["1995-07-21",9.1848,9.28,9.1372,9.28,1845200.0],["1995-07-24",9.2799,9.3275,9.2799,9.3275,1012700.0],["1995-07-25",9.3275,9.4227,9.28,9.3751,1069900.0],["1995-07-26",9.3751,9.4227,9.3275,9.4227,794600.0],["1995-07-27",9.4227,9.4227,9.3751,9.3751,838700.0],["1995-07-28",9.4227,9.4227,9.3275,9.3751,847700.0],["1995-07-31",9.3751,9.4227,9.3275,9.4227,580700.0],["1995-08-01",9.4227,9.4227,9.3275,9.4227,1135400.0],["1995-08-02",9.3751,9.4227,9.3275,9.4227,617200.0],["1995-08-03",9.3751,9.4227,9.3275,9.4227,745900.0],["1995-08-04",9.4227,9.4227,9.3275,9.3751,715000.0],["1995-08-07",9.3751,9.5655,9.3751,9.5179,2089000.0],["1995-08-08",9.5655,9.6131,9.5179,9.5179,750600.0],["1995-08-09",9.5655,9.6607,9.5179,9.5179,1196100.0],["1995-08-10",9.5179,9.6131,9.5179,9.6131,657500.0],["1995-08-11",9.6131,9.6131,9.5179,9.5655,393300.0],["1995-08-14",9.5655,9.5655,9.5179,9.5655,318500.0],["1995-08-15",9.5655,9.5655,9.4703,9.5655,898400.0],["1995-08-16",9.5655,9.5655,9.5179,9.5179,303600.0],["1995-08-17",9.5179,9.5655,9.4227,9.4703,1052700.0],["1995-08-18",9.4703,9.5179,9.4703,9.5179,630900.0],["1995-08-21",9.5179,9.5655,9.4703,9.4703,883700.0],["1995-08-22",9.4703,9.5179,9.4703,9.5179,548400.0],["1995-08-23",9.5179,9.5655,9.4703,9.5179,1136800.0],["1995-08-24",9.5179,9.5179,9.4703,9.5179,1173700.0],["1995-08-25",9.5179,9.7083,9.5179,9.7083,1779800.0],["1995-08-28",9.7558,9.8986,9.7558,9.8986,2454200.0],["1995-08-29",9.8986,9.9938,9.8986,9.9938,1899000.0],["1995-08-30",9.9938,10.0414,9.9462,9.9938,1255500.0],["1995-08-31",9.9938,10.0414,9.9462,9.9938,1595000.0],["1995-09-01",9.9938,10.089,9.9462,10.089,1763500.0],["1995-09-05",10.089,10.1842,10.0414,10.1842,661700.0],["1995-09-06",10.3269,10.6125,10.3269,10.4697,5333700.0],["1995-09-07",10.4697,10.4697,10.2317,10.4221,2664800.0],["1995-09-08",10.4221,10.5649,10.4221,10.4697,2850100.0],["1995-09-11",10.5173,10.5173,10.3745,10.4221,1105300.0],["1995-09-12",10.4697,10.4697,10.3745,10.4221,1643100.0],["1995-09-13",10.3745,10.4697,10.3269,10.4221,1227200.0],["1995-09-14",10.4697,10.5649,10.4221,10.5649,2834600.0],["1995-09-15",10.5649,10.7076,10.5173,10.7076,1399100.0],["1995-09-18",10.6125,10.66,10.5173,10.6125,1249400.0],["1995-09-19",10.6125,10.66,10.5173,10.6125,887900.0],["1995-09-20",10.6125,10.66,10.5649,10.66,371500.0],["1995-09-21",10.66,10.8504,10.6124,10.8028,7137600.0],["1995-09-22",10.7076,10.898,10.7076,10.898,3462800.0],["1995-09-25",10.898,10.898,10.7552,10.8028,1001000.0],["1995-09-26",10.8028,10.898,10.7552,10.7552,682400.0],["1995-09-27",10.7552,10.7552,10.66,10.7076,1119900.0],["1995-09-28",10.7552,10.7552,10.66,10.7076,1311800.0],["1995-09-29",10.66,10.7076,10.6125,10.6125,1023400.0],["1995-10-02",10.6125,10.66,10.5649,10.6125,488100.0],["1995-10-03",10.6125,10.7076,10.6125,10.66,1536600.0],["1995-10-04",10.7076,10.898,10.66,10.898,1276500.0],["1995-10-05",10.898,11.1835,10.898,11.0408,1293100.0],["1995-10-06",11.0408,11.0408,10.9932,11.0408,373400.0],["1995-10-09",10.9932,11.0408,10.898,10.9932,614900.0],["1995-10-10",10.9456,10.9932,10.8504,10.9932,664700.0],["1995-10-11",10.9932,11.0883,10.9932,11.0408,622100.0],["1995-10-12",11.0793,11.1275,11.0311,11.0793,1031200.0],["1995-10-13",11.0793,11.1275,10.983,10.983,767000.0],["1995-10-16",11.0311,11.0311,10.983,11.0311,473500.0],["1995-10-17",11.0311,11.1275,11.0311,11.0793,583900.0],["1995-10-18",11.1275,11.272,11.1275,11.272,1603200.0],["1995-10-19",11.272,11.272,11.1275,11.1756,900500.0],["1995-10-20",11.1275,11.1275,10.7421,10.8866,1007500.0],["1995-10-23",10.7903,10.7903,10.6458,10.6458,759700.0],["1995-10-24",10.7421,10.8384,10.6939,10.7421,958600.0],["1995-10-25",10.7903,10.7903,10.2604,10.5012,699900.0],["1995-10-26",10.5012,10.5012,10.2122,10.2604,405900.0],["1995-10-27",10.164,10.3567,10.0677,10.3567,1167300.0],["1995-10-30",10.4049,10.4531,10.2122,10.2604,428300.0],["1995-10-31",10.3086,10.3567,10.1159,10.1159,459200.0],["1995-11-01",10.1159,10.2604,10.1159,10.2604,355400.0],["1995-11-02",10.4049,10.6939,10.4049,10.6939,1380100.0],["1995-11-03",10.6939,10.7421,10.5494,10.5976,389200.0],["1995-11-06",10.5494,10.6458,10.5494,10.5976,222500.0],["1995-11-07",10.5976,10.5976,10.3567,10.3567,447500.0],["1995-11-08",10.4049,10.5976,10.4049,10.5976,479200.0],["1995-11-09",10.5976,10.6458,10.5494,10.5976,267100.0],["1995-11-10",10.5976,10.6458,10.5494,10.5976,275100.0],["1995-11-13",10.6458,10.6939,10.5494,10.6458,304800.0],["1995-11-14",10.6458,10.6939,10.5012,10.5494,309500.0],["1995-11-15",10.5012,10.5976,10.5012,10.5976,479700.0],["1995-11-16",10.5494,10.7903,10.5012,10.6939,1157900.0],["1995-11-17",10.6939,10.7421,10.5494,10.5494,1522700.0],["1995-11-20",10.6458,10.7421,10.5976,10.6939,705300.0],["1995-11-21",10.6939,11.0311,10.6458,11.0311,1591400.0],["1995-11-22",11.1756,11.3202,11.1756,11.272,1903800.0],["1995-11-24",11.2238,11.2238,11.1756,11.1756,146700.0],["1995-11-27",11.2238,11.3201,11.1756,11.2238,1025800.0],["1995-11-28",11.1756,11.2238,11.1275,11.2238,499000.0],["1995-11-29",11.1756,11.272,11.1275,11.272,899200.0],["1995-11-30",11.3202,11.3683,11.2238,11.272,995200.0],["1995-12-01",11.3201,11.561,11.272,11.4647,1078800.0],["1995-12-04",11.5128,11.7055,11.5128,11.6573,939400.0],["1995-12-05",11.6573,11.6573,11.5128,11.6092,756500.0],["1995-12-06",11.6092,11.7055,11.561,11.7055,1040700.0],["1995-12-07",11.6573,11.7055,11.5128,11.5128,1091000.0],["1995-12-08",11.6092,11.6573,11.5128,11.561,526100.0],["1995-12-11",11.4647,11.6092,11.4647,11.561,746200.0],["1995-12-12",11.561,11.561,11.3201,11.3683,718700.0],["1995-12-13",11.3683,11.4165,11.2238,11.272,761400.0],["1995-12-14",11.272,11.3201,11.0793,11.1275,609100.0],["1995-12-15",11.0793,11.1756,11.0793,11.1756,971200.0],["1995-12-18",11.1275,11.1275,10.8384,10.8866,705800.0],["1995-12-19",10.983,11.1756,10.9348,11.1275,943200.0],["1995-12-20",11.272,11.3683,11.1756,11.272,777900.0],["1995-12-21",11.3202,11.561,11.3202,11.5128,766200.0],["1995-12-22",11.5128,11.561,11.4165,11.4647,340000.0],["1995-12-26",11.4647,11.6092,11.4647,11.6092,539200.0],["1995-12-27",11.6092,12.1391,11.6092,12.1391,1701000.0],["1995-12-28",12.1391,12.3799,12.0909,12.2354,1878500.0],["1995-12-29",12.2836,12.4763,12.2836,12.4281,4427100.0],["1996-01-02",12.2354,12.5726,12.1391,12.1631,2538900.0],["1996-01-03",12.0909,12.1391,11.3683,11.4647,3427900.0],["1996-01-04",11.6092,11.6092,11.1275,11.3201,2070200.0],["1996-01-05",11.3201,11.4165,11.2238,11.3683,1236100.0],["1996-01-08",11.3683,11.4647,11.3201,11.4647,273600.0],["1996-01-09",11.561,11.6092,11.2238,11.2238,933500.0],["1996-01-10",11.1756,11.272,11.1275,11.1756,1054800.0],["1996-01-11",11.3609,11.5072,11.1659,11.4097,916800.0],["1996-01-12",11.4097,11.556,11.3122,11.5072,734000.0],["1996-01-15",11.5072,11.5072,11.1171,11.2634,701400.0],["1996-01-16",11.3609,11.556,11.3122,11.556,1321400.0],["1996-01-17",11.556,11.751,11.5072,11.7022,919600.0],["1996-01-18",11.7022,11.7998,11.556,11.6047,1054000.0],["1996-01-19",11.6047,11.6535,11.556,11.6535,1462400.0],["1996-01-22",11.6535,11.6535,11.4097,11.556,433400.0],["1996-01-23",11.4584,11.6047,11.3609,11.556,342800.0],["1996-01-24",11.6047,11.7022,11.5072,11.5072,771100.0],["1996-01-25",11.5072,11.556,11.3609,11.4584,820400.0],["1996-01-26",11.4584,11.556,11.4097,11.5072,354800.0],["1996-01-29",11.4584,11.6047,11.4097,11.556,671600.0],["1996-01-30",11.556,11.6535,11.5072,11.556,564800.0],["1996-01-31",11.6047,11.7022,11.4097,11.7022,1398700.0],["1996-02-01",11.6535,11.7022,11.6047,11.7022,635800.0],["1996-02-02",11.7022,11.7022,11.4584,11.556,1034100.0],["1996-02-05",11.5072,11.6047,11.4097,11.6047,678200.0],["1996-02-06",11.556,11.751,11.556,11.7022,1747700.0],["1996-02-07",11.7022,11.8485,11.6535,11.7998,1055500.0],["1996-02-08",11.7998,12.2386,11.751,12.1898,1386900.0],["1996-02-09",12.0436,12.1898,11.8973,12.0923,671400.0],["1996-02-12",12.1411,12.2386,11.8973,12.1898,825800.0],["1996-02-13",12.0923,12.2386,12.0436,12.1411,681900.0],["1996-02-14",12.1411,12.1898,11.946,11.9948,445500.0],["1996-02-15",11.7022,12.1411,11.6535,11.946,2077400.0],["1996-02-16",12.0436,12.1411,11.946,11.9948,1068000.0],["1996-02-20",11.7022,11.9948,11.7022,11.946,1109100.0],["1996-02-21",11.8973,12.1411,11.8973,12.0436,700000.0],["1996-02-22",12.1411,12.2873,11.9948,12.0923,821800.0],["1996-02-23",12.1411,12.2386,11.8973,12.2386,985800.0],["1996-02-26",12.1898,12.2386,11.946,11.9948,424000.0],["1996-02-27",11.946,11.9948,11.7998,11.8485,437300.0],["1996-02-28",11.8973,12.1411,11.8973,11.946,574200.0],["1996-02-29",11.8973,12.0923,11.8485,11.946,313500.0],["1996-03-01",12.0436,12.0436,11.751,11.9948,456900.0],["1996-03-04",11.9948,12.0923,11.8973,12.0436,250700.0],["1996-03-05",11.9948,12.2386,11.946,12.2386,680600.0],["1996-03-06",12.2386,12.2386,12.0436,12.0436,387800.0],["1996-03-07",12.0923,12.0923,11.7998,11.9948,463200.0],["1996-03-08",11.751,11.751,11.3609,11.556,1668600.0],["1996-03-11",11.5072,11.556,11.2634,11.4097,1090600.0],["1996-03-12",11.3122,11.4097,11.0684,11.2146,1095300.0],["1996-03-13",11.2634,11.3609,11.1659,11.2146,675200.0],["1996-03-14",11.2634,11.4584,11.2634,11.3609,844000.0],["1996-03-15",11.4097,11.4584,11.2146,11.3609,898300.0],["1996-03-18",11.556,11.751,11.2146,11.751,736600.0],["1996-03-19",11.7998,11.8485,11.5072,11.6535,541400.0],["1996-03-20",11.751,11.7998,11.5072,11.6047,689700.0],["1996-03-21",11.6047,11.7022,11.6047,11.6047,590300.0],["1996-03-22",11.7022,11.8973,11.6535,11.8973,604600.0],["1996-03-25",12.0436,12.1411,11.8973,11.9948,516400.0],["1996-03-26",11.946,11.9948,11.7998,11.9948,486500.0],["1996-03-27",11.8973,11.9948,11.8485,11.8485,327200.0],["1996-03-28",11.8485,11.9948,11.7998,11.8973,400300.0],["1996-03-29",11.946,11.9948,11.8485,11.9948,492700.0],["1996-04-01",12.0436,12.0923,11.946,12.0436,362900.0],["1996-04-02",12.0436,12.0436,11.8973,11.9948,356000.0],["1996-04-03",11.946,12.0436,11.8973,12.0436,517400.0],["1996-04-04",12.0436,12.0923,11.9948,11.9948,665300.0],["1996-04-08",11.751,11.7998,11.5072,11.751,1082600.0],["1996-04-09",11.7998,11.946,11.751,11.8973,1013500.0],["1996-04-10",11.8973,11.8973,11.6047,11.7022,824300.0],["1996-04-11",11.643,11.6924,11.2484,11.495,1002800.0],["1996-04-12",11.5937,11.8404,11.495,11.6924,525800.0],["1996-04-15",11.791,11.8897,11.7417,11.8897,326000.0],["1996-04-16",11.8404,11.8897,11.5937,11.643,449700.0],["1996-04-17",11.791,11.8404,11.6924,11.7417,529100.0],["1996-04-18",11.8404,11.9391,11.791,11.9391,990600.0],["1996-04-19",11.9884,11.9884,11.791,11.791,686300.0],["1996-04-22",11.791,11.8897,11.6924,11.7417,911500.0],["1996-04-23",11.7417,11.791,11.643,11.7417,555100.0],["1996-04-24",11.8404,11.939,11.6924,11.7417,680200.0],["1996-04-25",11.8404,11.8404,11.5937,11.791,486400.0],["1996-04-26",11.7417,11.8404,11.6924,11.8404,495900.0],["1996-04-29",11.7417,11.8897,11.7417,11.8897,444100.0],["1996-04-30",11.8404,11.9391,11.791,11.9391,563000.0],["1996-05-01",11.8404,11.8897,11.7417,11.8897,306600.0],["1996-05-02",11.8897,11.8897,11.347,11.4457,824300.0],["1996-05-03",11.495,11.643,11.2977,11.3964,645800.0],["1996-05-06",11.4457,11.4457,11.199,11.2977,568400.0],["1996-05-07",11.347,11.5444,11.2977,11.3964,511600.0],["1996-05-08",11.347,11.7417,11.2977,11.6924,688600.0],["1996-05-09",11.6924,11.791,11.5444,11.5937,421100.0],["1996-05-10",11.6924,11.8404,11.6924,11.8404,723500.0],["1996-05-13",11.7417,11.8897,11.6924,11.8897,729900.0],["1996-05-14",11.8404,11.9391,11.8404,11.9391,515500.0],["1996-05-15",11.8404,11.9884,11.8404,11.9391,686000.0],["1996-05-16",11.8404,11.939,11.791,11.8404,406200.0],["1996-05-17",11.8897,12.0377,11.8897,11.9884,609200.0],["1996-05-20",12.0377,12.0871,11.8897,11.9391,603800.0],["1996-05-21",11.9391,12.0871,11.8897,11.9391,1349600.0],["1996-05-22",11.939,12.0377,11.8897,12.0377,652400.0],["1996-05-23",12.0377,12.2351,11.9391,11.9884,685300.0],["1996-05-24",12.0377,12.1364,11.939,12.0377,497800.0],["1996-05-28",12.0377,12.0871,11.8404,11.8404,338900.0],["1996-05-29",11.9391,12.0871,11.8897,11.9884,541000.0],["1996-05-30",11.939,12.087,11.939,12.087,489100.0],["1996-05-31",12.0377,12.0377,11.8897,11.9884,564100.0],["1996-06-03",11.9391,12.0871,11.9391,11.9884,416500.0],["1996-06-04",12.0871,12.2351,12.0377,12.1857,998700.0],["1996-06-05",12.1857,12.3337,12.1857,12.3337,607500.0],["1996-06-06",12.4324,12.4324,12.2844,12.3337,864200.0],["1996-06-07",11.9884,12.2351,11.9884,12.2351,607400.0],["1996-06-10",12.2351,12.2351,12.0377,12.0377,527600.0],["1996-06-11",12.087,12.1857,12.0377,12.087,817600.0],["1996-06-12",12.0871,12.1364,11.9884,12.0377,576600.0],["1996-06-13",11.9884,12.0377,11.939,12.0377,377100.0],["1996-06-14",11.9884,11.9884,11.8404,11.9391,472200.0],["1996-06-17",12.0377,12.0377,11.8897,11.9391,282100.0],["1996-06-18",11.939,12.0871,11.939,12.0377,278500.0],["1996-06-19",11.9391,12.0377,11.8897,11.9391,533300.0],["1996-06-20",11.939,11.939,11.7417,11.8897,619100.0],["1996-06-21",11.9884,12.0377,11.9391,11.9884,982200.0],["1996-06-24",12.0377,12.2597,11.9884,12.2351,390500.0],["1996-06-25",12.2351,12.3337,12.0871,12.1364,388500.0],["1996-06-26",12.0871,12.1364,11.791,11.8404,1116100.0],["1996-06-27",11.8404,11.9391,11.6924,11.9391,876100.0],["1996-06-28",11.939,12.0377,11.7417,11.7417,900200.0],["1996-07-01",11.791,12.0377,11.791,11.9884,704200.0],["1996-07-02",11.9884,12.0377,11.8897,12.0377,876100.0],["1996-07-03",11.9884,12.1857,11.9884,12.1857,1422700.0],["1996-07-05",11.939,11.9884,11.8404,11.8897,399300.0],["1996-07-08",11.791,11.939,11.7417,11.8404,1083600.0],["1996-07-09",11.8404,12.0377,11.8404,11.9884,430200.0],["1996-07-10",11.9884,12.0377,11.8897,11.9391,501700.0],["1996-07-11",11.9291,11.979,11.6296,11.7793,649200.0],["1996-07-12",11.7294,11.8791,11.6296,11.7793,610600.0],["1996-07-15",11.7793,11.7793,11.4799,11.4799,630300.0],["1996-07-16",11.5298,11.5797,10.9807,11.5298,1576100.0],["1996-07-17",11.6296,11.7793,11.6296,11.6296,765600.0],["1996-07-18",11.7294,11.8292,11.6795,11.7294,941600.0],["1996-07-19",11.7793,11.8292,11.5797,11.7294,853000.0],["1996-07-22",11.6795,11.7793,11.6296,11.7793,505400.0],["1996-07-23",11.8292,11.8292,11.5797,11.6296,419500.0],["1996-07-24",11.4799,11.6795,11.4799,11.6795,638300.0],["1996-07-25",11.6795,11.7793,11.5298,11.5298,1216200.0],["1996-07-26",11.5298,11.6296,11.5298,11.6296,548000.0],["1996-07-29",11.6296,11.6296,11.5298,11.5298,250100.0],["1996-07-30",11.5298,11.5797,11.4799,11.5797,488500.0],["1996-07-31",11.5298,11.6296,11.4799,11.6296,636800.0],["1996-08-01",11.5797,11.8292,11.5797,11.7294,867800.0],["1996-08-02",11.8792,12.1287,11.8292,12.0788,1105400.0],["1996-08-05",11.979,12.0788,11.9291,11.979,593500.0],["1996-08-06",11.9291,12.0289,11.9291,11.979,730300.0],["1996-08-07",11.979,12.0788,11.979,12.0788,493800.0],["1996-08-08",11.979,12.0538,11.8792,11.9291,549400.0],["1996-08-09",11.9291,12.1287,11.9291,12.0788,1207000.0],["1996-08-12",12.0788,12.1786,11.979,11.979,893000.0],["1996-08-13",11.979,11.979,11.7793,11.7793,472000.0],["1996-08-14",11.8292,12.0289,11.8292,12.0289,637300.0],["1996-08-15",12.0289,12.4282,11.979,12.2285,1712500.0],["1996-08-16",12.4781,12.8275,12.3783,12.7277,1914800.0],["1996-08-19",12.6778,12.8774,12.6778,12.7776,1225400.0],["1996-08-20",12.7776,13.0771,12.7776,12.9772,1653300.0],["1996-08-21",12.9273,13.0271,12.8774,12.9273,1347100.0],["1996-08-22",13.0271,13.127,12.9772,13.077,749500.0],["1996-08-23",12.9772,12.9772,12.5779,12.7776,636800.0],["1996-08-26",12.7776,12.8275,12.6778,12.7277,406300.0],["1996-08-27",12.6778,12.8275,12.6778,12.7776,463500.0],["1996-08-28",12.7776,12.8275,12.7277,12.8275,497500.0],["1996-08-29",12.7776,12.7776,12.5779,12.6278,634300.0],["1996-08-30",12.5779,12.8275,12.4781,12.4781,597400.0],["1996-09-03",12.3783,12.7277,12.3284,12.6778,801200.0],["1996-09-04",12.6778,12.8774,12.6778,12.7776,420100.0],["1996-09-05",12.6778,12.8275,12.528,12.5779,541400.0],["1996-09-06",12.6778,12.9273,12.5779,12.7776,529900.0],["1996-09-09",12.9273,13.0271,12.8774,12.9772,534400.0],["1996-09-10",12.9273,13.127,12.9273,13.077,481100.0],["1996-09-11",13.0271,13.1769,12.9772,13.077,665700.0],["1996-09-12",13.077,13.1769,13.0271,13.077,371400.0],["1996-09-13",13.1769,13.4763,13.127,13.4264,862500.0],["1996-09-16",13.4264,13.5263,13.3765,13.5263,563700.0],["1996-09-17",13.4764,13.5263,13.2268,13.3266,550000.0],["1996-09-18",13.2767,13.5263,13.1769,13.3266,1054800.0],["1996-09-19",13.3266,13.3765,13.2268,13.3266,536600.0],["1996-09-20",13.3765,13.4264,13.2767,13.3765,773400.0],["1996-09-23",13.2268,13.3266,13.127,13.3266,730900.0],["1996-09-24",13.2268,13.3266,13.127,13.2268,818300.0],["1996-09-25",13.2767,13.3266,13.2268,13.2767,900400.0],["1996-09-26",13.2767,13.4763,13.2767,13.4264,1158300.0],["1996-09-27",13.3765,13.4763,13.3266,13.3765,375500.0],["1996-09-30",13.3765,13.4264,13.2767,13.3266,316700.0],["1996-10-01",13.3266,13.4764,13.2268,13.3266,345300.0],["1996-10-02",13.4264,13.5263,13.3765,13.4264,577100.0],["1996-10-03",13.4264,13.4763,13.3765,13.4264,322500.0],["1996-10-04",13.5263,13.8257,13.4763,13.8257,549900.0],["1996-10-07",13.8257,14.2749,13.7758,14.0254,1258400.0],["1996-10-08",14.0254,14.1252,13.7259,13.8756,545900.0],["1996-10-09",13.8756,13.9256,13.4264,13.5263,414500.0],["1996-10-10",13.4738,13.7261,13.4738,13.7261,435700.0],["1996-10-11",13.928,13.9784,13.827,13.827,630200.0],["1996-10-14",13.9784,14.1803,13.9784,13.9784,474400.0],["1996-10-15",13.9784,14.1298,13.928,13.9784,523700.0],["1996-10-16",13.9279,14.1298,13.9279,14.1298,664700.0],["1996-10-17",14.0793,14.2307,14.0793,14.1298,808400.0],["1996-10-18",14.1803,14.2812,14.0793,14.1803,499900.0],["1996-10-21",14.3317,14.5335,14.1803,14.4831,618600.0],["1996-10-22",14.3821,14.4326,14.2812,14.3821,495800.0],["1996-10-23",14.2812,14.3821,14.1298,14.3317,527200.0],["1996-10-24",14.3317,14.3317,14.1298,14.1803,394100.0],["1996-10-25",14.1803,14.2812,14.0793,14.2307,444500.0],["1996-10-28",14.2307,14.4326,14.1803,14.3317,822100.0],["1996-10-29",14.3821,14.584,14.3317,14.3821,1213300.0],["1996-10-30",14.3821,14.5335,14.3821,14.4326,527600.0],["1996-10-31",14.5335,14.8868,14.4831,14.6344,1382000.0],["1996-11-01",14.6849,14.6849,14.3821,14.4831,911500.0],["1996-11-04",14.4831,14.6849,14.4326,14.6344,915100.0],["1996-11-05",14.6344,15.0886,14.6344,14.8868,844900.0],["1996-11-06",14.9372,15.24,14.8868,15.24,920500.0],["1996-11-07",15.1895,15.2905,15.0886,15.24,903100.0],["1996-11-08",15.1895,15.1895,14.9877,15.1391,610700.0],["1996-11-11",15.0381,15.0886,14.9372,14.9372,314900.0],["1996-11-12",14.9372,15.0381,14.8363,14.8868,486600.0],["1996-11-13",14.8363,14.8868,14.7354,14.8363,315500.0],["1996-11-14",14.7354,15.2905,14.3317,15.1895,915600.0],["1996-11-15",15.5428,15.6942,15.1895,15.24,951300.0],["1996-11-18",15.24,15.3914,15.1391,15.1391,632800.0],["1996-11-19",15.24,15.5933,15.24,15.4419,1095100.0],["1996-11-20",15.4923,15.5428,15.3409,15.4923,771900.0],["1996-11-21",15.3914,15.4923,15.3409,15.3914,692100.0],["1996-11-22",15.3914,15.7446,15.3409,15.6942,612200.0],["1996-11-25",15.5933,16.0474,15.5933,15.7446,797200.0],["1996-11-26",15.6942,15.8456,15.5428,15.7951,1033900.0],["1996-11-27",15.8456,15.896,15.6942,15.7951,650300.0],["1996-11-29",15.7951,15.9465,15.7446,15.9465,164500.0],["1996-12-02",15.8456,15.8456,15.5933,15.7446,623900.0],["1996-12-03",15.6942,15.896,15.6437,15.6942,1078000.0],["1996-12-04",15.5933,15.5933,15.3914,15.4923,707300.0],["1996-12-05",15.4419,15.4923,15.3409,15.3409,797800.0],["1996-12-06",14.5335,15.4419,14.5335,15.2905,1146400.0],["1996-12-09",15.3409,15.4923,15.3409,15.4923,266800.0],["1996-12-10",15.4419,15.6437,15.4419,15.6437,385800.0],["1996-12-11",15.3409,15.4923,15.1391,15.3409,948200.0],["1996-12-12",15.3409,15.3914,14.9372,14.9372,587400.0],["1996-12-13",14.8868,15.0382,14.8363,14.9877,683800.0],["1996-12-16",14.9372,15.0381,14.8363,14.8868,452600.0],["1996-12-17",14.8868,15.4419,14.8363,15.3914,665000.0],["1996-12-18",15.3914,15.3914,15.1391,15.1895,514300.0],["1996-12-19",15.24,15.5932,15.1895,15.5932,1057400.0],["1996-12-20",15.7446,15.7951,15.6437,15.7951,1400100.0],["1996-12-23",15.7951,15.7951,15.5428,15.6942,334200.0],["1996-12-24",15.5932,15.6942,15.5932,15.6942,216300.0],["1996-12-26",15.6942,15.7951,15.6942,15.7446,283200.0],["1996-12-27",15.7446,15.7951,15.6942,15.7446,198200.0],["1996-12-30",15.7446,15.7446,15.5428,15.5428,341100.0],["1996-12-31",15.5428,15.5428,15.1895,15.1895,676500.0],["1997-01-02",15.1391,15.1895,14.7354,14.8868,740800.0],["1997-01-03",14.9877,15.24,14.9372,15.1895,643600.0],["1997-01-06",15.1895,15.3409,15.1391,15.1895,714300.0],["1997-01-07",15.0886,15.2905,14.9877,15.2905,554600.0],["1997-01-08",15.24,15.5428,15.24,15.3409,619700.0],["1997-01-09",15.3878,15.4388,15.2859,15.3369,362900.0],["1997-01-10",15.133,15.184,14.9292,15.184,619300.0],["1997-01-13",15.2859,15.4897,15.235,15.4388,906300.0],["1997-01-14",15.4897,15.8973,15.4897,15.7954,562500.0],["1997-01-15",15.6935,15.7954,15.4897,15.6426,654900.0],["1997-01-16",15.6426,15.6426,15.3878,15.5916,652500.0],["1997-01-17",15.3878,15.8973,15.3878,15.7954,1099600.0],["1997-01-20",15.7954,15.8973,15.6935,15.7954,401900.0],["1997-01-21",15.2859,16.0502,15.2859,15.9483,818500.0],["1997-01-22",15.9992,16.2031,15.8464,16.1012,882300.0],["1997-01-23",16.1521,16.254,15.6426,15.6935,771200.0],["1997-01-24",15.6426,15.7445,15.4897,15.5407,703100.0],["1997-01-27",15.4897,15.7954,15.3878,15.5916,377700.0],["1997-01-28",15.7445,15.9483,15.4388,15.5407,477300.0],["1997-01-29",15.5407,15.8464,15.4388,15.7445,431300.0],["1997-01-30",15.8464,16.254,15.7954,16.2031,1251200.0],["1997-01-31",16.2031,16.3559,16.1521,16.2031,777100.0],["1997-02-03",16.305,16.3559,16.2031,16.3559,512500.0],["1997-02-04",16.254,16.4069,16.2031,16.305,522300.0],["1997-02-05",16.4069,16.6616,16.305,16.3559,795900.0],["1997-02-06",16.4069,16.7126,16.4069,16.6107,429700.0],["1997-02-07",16.6616,17.1202,16.6616,17.1202,988000.0],["1997-02-10",17.0693,17.2221,16.8145,16.8654,639700.0],["1997-02-11",16.8654,17.0183,16.8654,17.0183,627200.0],["1997-02-12",17.0183,17.1202,16.9164,17.1202,694200.0],["1997-02-13",17.1202,17.7826,17.0693,17.6807,740400.0],["1997-02-14",17.6807,17.7317,17.4769,17.6297,563900.0],["1997-02-18",17.5278,17.9355,17.4769,17.8336,430600.0],["1997-02-19",17.6807,17.9864,17.6807,17.8336,514600.0],["1997-02-20",17.6807,17.7826,17.5278,17.5278,1243600.0],["1997-02-21",17.5788,17.6297,17.4769,17.5278,644500.0],["1997-02-24",17.375,17.7826,17.375,17.7317,531100.0],["1997-02-25",17.6297,17.8335,17.6297,17.7826,459200.0],["1997-02-26",17.6807,17.7317,17.2731,17.5788,638900.0],["1997-02-27",17.4769,17.7316,17.375,17.4769,629700.0],["1997-02-28",17.375,17.4769,17.2221,17.2221,612000.0],["1997-03-03",17.0693,17.4259,17.0183,17.324,547300.0],["1997-03-04",17.5278,17.7316,17.375,17.375,648200.0],["1997-03-05",17.4769,17.7826,17.4769,17.6297,505400.0],["1997-03-06",17.6807,17.8845,17.5788,17.6297,540100.0],["1997-03-07",17.6297,18.3431,17.5788,18.2921,701000.0],["1997-03-10",18.2921,18.2921,17.9355,18.2921,543900.0],["1997-03-11",18.2412,18.2412,18.0374,18.1902,430100.0],["1997-03-12",18.1393,18.1393,17.8845,17.9355,688800.0],["1997-03-13",17.7826,17.8335,17.2221,17.4259,1049100.0],["1997-03-14",17.7317,17.7317,17.324,17.5788,640200.0],["1997-03-17",17.4259,17.4769,17.0693,17.2731,1001500.0],["1997-03-18",17.324,17.4259,16.9674,17.0183,738800.0],["1997-03-19",16.9674,17.4769,16.9164,17.4769,854900.0],["1997-03-20",17.4259,17.4259,17.1202,17.1202,794700.0],["1997-03-21",17.2731,17.4769,17.1712,17.324,800200.0],["1997-03-24",17.375,17.8845,17.375,17.8845,427100.0],["1997-03-25",17.8845,18.1393,17.7826,17.8845,734800.0],["1997-03-26",17.7317,17.7826,17.4769,17.5788,834400.0],["1997-03-27",17.7316,17.7316,16.5088,16.7635,1006600.0],["1997-03-31",16.8654,16.9164,16.1521,16.305,1257500.0],["1997-04-01",16.0502,16.4578,15.8464,16.4069,1162500.0],["1997-04-02",16.3559,16.3559,15.6935,16.0502,918800.0],["1997-04-03",15.9483,16.254,15.8973,16.1521,510200.0],["1997-04-04",15.9992,16.4069,15.9228,16.2031,444200.0],["1997-04-07",16.305,16.7126,16.305,16.3559,455400.0],["1997-04-08",16.3559,16.6107,16.305,16.5088,582700.0],["1997-04-09",16.7126,16.8145,16.5088,16.5597,693200.0],["1997-04-10",16.4528,16.5556,16.2985,16.35,649000.0],["1997-04-11",16.1443,16.2471,15.5273,15.6301,574500.0],["1997-04-14",15.6301,15.9386,15.3731,15.9386,676600.0],["1997-04-15",16.1957,16.2471,15.9386,15.99,629600.0],["1997-04-16",15.9386,16.0929,15.7844,16.0415,427400.0],["1997-04-17",15.9901,16.2471,15.9386,16.0929,1197500.0],["1997-04-18",16.0929,16.1957,15.9386,15.99,398400.0],["1997-04-21",16.0415,16.1443,15.733,15.9386,367200.0],["1997-04-22",15.99,16.2985,15.733,16.2985,382500.0],["1997-04-23",16.2471,16.2985,15.99,15.99,377500.0],["1997-04-24",16.1443,16.2471,15.99,15.99,432200.0],["1997-04-25",16.0415,16.1443,15.9386,15.9386,350400.0],["1997-04-28",15.9386,16.2985,15.9386,16.1443,711000.0],["1997-04-29",16.4528,16.6584,16.4528,16.5556,759500.0],["1997-04-30",16.5042,16.9669,16.4528,16.9155,702600.0],["1997-05-01",16.8127,16.8127,16.607,16.7613,585900.0],["1997-05-02",16.7613,17.2754,16.7613,17.2754,502800.0],["1997-05-05",17.1726,17.4811,17.0698,17.4297,540600.0],["1997-05-06",17.5839,17.8924,17.4297,17.7896,705500.0],["1997-05-07",17.8924,17.8924,17.3782,17.4811,1232500.0],["1997-05-08",17.0698,17.1726,16.4014,16.8127,1732400.0],["1997-05-09",16.9669,17.1212,16.8641,17.0698,1916300.0],["1997-05-12",17.1212,17.3268,17.0698,17.224,1441600.0],["1997-05-13",17.3268,17.3268,16.9669,17.1726,1347000.0],["1997-05-14",17.3268,17.4811,17.1212,17.224,960900.0],["1997-05-15",17.1212,17.1726,16.9155,17.0698,6578900.0],["1997-05-16",17.0183,17.0698,16.7099,16.8127,610900.0],["1997-05-19",16.8127,17.0183,16.7098,16.7613,366800.0],["1997-05-20",16.7613,17.0698,16.5556,17.0183,913800.0],["1997-05-21",17.1212,17.2754,16.8641,17.1212,1240700.0],["1997-05-22",17.1212,17.5839,16.9669,17.4297,970300.0],["1997-05-23",17.4297,17.6868,17.3783,17.6868,528900.0],["1997-05-27",17.4811,17.4811,17.1212,17.224,716300.0],["1997-05-28",17.1212,17.3783,17.1212,17.224,519800.0],["1997-05-29",17.224,17.3268,16.9669,17.0183,482000.0],["1997-05-30",16.8641,17.224,16.7613,17.224,1060800.0],["1997-06-02",17.2754,17.3783,17.0698,17.1726,398300.0],["1997-06-03",17.0698,17.6353,17.0698,17.4811,634400.0],["1997-06-04",17.5325,17.5325,17.3268,17.3783,299500.0],["1997-06-05",17.4811,17.6353,17.4297,17.4297,280600.0],["1997-06-06",17.4297,17.6353,17.4297,17.5325,2238000.0],["1997-06-09",17.5325,17.5325,17.3268,17.3783,496700.0],["1997-06-10",17.2754,17.5325,17.2754,17.4811,669100.0],["1997-06-11",17.4811,17.6353,17.3268,17.5839,325400.0],["1997-06-12",17.6353,17.9438,17.5839,17.6353,813200.0],["1997-06-13",17.7896,18.0466,17.7382,18.0466,594600.0],["1997-06-16",18.0466,18.1495,17.8924,18.0981,341100.0],["1997-06-17",17.9438,18.2523,17.7896,18.1495,635300.0],["1997-06-18",18.0981,18.4065,18.0981,18.3551,348100.0],["1997-06-19",18.3551,18.3551,18.0981,18.1495,618100.0],["1997-06-20",18.1495,18.3551,18.0981,18.0981,793400.0],["1997-06-23",18.0981,18.2523,17.7896,17.8924,446500.0],["1997-06-24",17.8667,18.3037,17.841,18.278,542300.0],["1997-06-25",18.1752,18.278,17.841,17.8924,384200.0],["1997-06-26",17.8153,18.2009,17.5839,17.6868,529700.0],["1997-06-27",17.7125,17.9438,17.6353,17.6868,619400.0],["1997-06-30",17.7896,17.7896,17.1212,17.1726,437300.0],["1997-07-01",17.2754,17.7767,17.2754,17.4811,524300.0],["1997-07-02",17.661,18.0981,17.5325,18.0724,442600.0],["1997-07-03",18.2523,18.3294,18.0981,18.1495,288400.0],["1997-07-07",18.2523,18.3551,17.8924,17.9181,289900.0],["1997-07-08",17.8924,18.0467,17.841,17.9952,372700.0],["1997-07-09",18.0981,18.1495,17.6096,17.841,403500.0],["1997-07-10",17.8887,18.1479,17.6813,17.7331,493900.0],["1997-07-11",17.7331,17.9146,17.6554,17.8368,456900.0],["1997-07-14",17.8628,18.0442,17.8109,17.9405,363700.0],["1997-07-15",17.9405,17.9924,17.5776,17.5776,491900.0],["1997-07-16",17.6813,18.0961,17.5776,17.9924,616200.0],["1997-07-17",17.9405,17.9924,17.4998,17.6554,656800.0],["1997-07-18",17.4739,17.4998,17.0591,17.2665,778400.0],["1997-07-21",17.1628,17.5517,17.1369,17.4998,484900.0],["1997-07-22",17.4998,18.122,17.4998,17.8887,906100.0],["1997-07-23",18.122,18.2776,18.0183,18.0183,718500.0],["1997-07-24",18.122,18.4331,17.9924,18.4072,627700.0],["1997-07-25",18.4072,18.6405,18.3035,18.3554,504100.0],["1997-07-28",18.5368,18.7702,18.3813,18.4072,640500.0],["1997-07-29",18.4591,18.5628,18.1998,18.5109,612100.0],["1997-07-30",18.6146,19.0813,18.5368,18.9257,717200.0],["1997-07-31",18.9257,19.2627,18.8998,18.9776,487700.0],["1997-08-01",18.8739,18.8998,18.3035,18.4331,806000.0],["1997-08-04",18.148,18.4072,18.148,18.3035,714400.0],["1997-08-05",18.2516,18.5887,18.2257,18.4072,447300.0],["1997-08-06",18.5109,18.8739,18.3035,18.822,667900.0],["1997-08-07",18.9257,18.9776,18.3813,18.4331,623200.0],["1997-08-08",18.0702,18.0961,17.4998,17.7591,1219500.0],["1997-08-11",17.8368,18.2516,17.7331,18.2516,647300.0],["1997-08-12",18.1479,18.5109,17.9405,17.9405,450500.0],["1997-08-13",18.0442,18.1739,17.7072,17.7072,1158500.0],["1997-08-14",17.8109,17.9405,17.5257,17.7591,414400.0],["1997-08-15",17.6294,17.8109,17.5257,17.5776,445500.0],["1997-08-18",17.5517,17.6813,17.3702,17.6554,561400.0],["1997-08-19",17.6554,17.785,17.6035,17.7591,541500.0],["1997-08-20",17.7591,18.2257,17.7331,18.1998,366200.0],["1997-08-21",18.148,18.2257,17.7072,17.9146,455600.0],["1997-08-22",17.6294,17.8109,17.448,17.8109,521000.0],["1997-08-25",17.8109,17.9405,17.6035,17.6035,326100.0],["1997-08-26",17.6813,18.0961,17.6035,17.6813,431100.0],["1997-08-27",17.5776,18.0442,17.5776,17.8887,526500.0],["1997-08-28",17.8628,18.0183,17.5257,17.6813,658900.0],["1997-08-29",17.5776,18.2257,17.4998,17.9405,651300.0],["1997-09-02",18.148,18.7442,18.0702,18.7442,754800.0],["1997-09-03",18.9776,19.1072,18.5109,18.6665,1748700.0],["1997-09-04",18.6146,18.8479,18.485,18.8479,405100.0],["1997-09-05",18.8479,19.0294,18.5628,18.6146,676600.0],["1997-09-08",18.6146,19.0553,18.5887,19.0553,465300.0],["1997-09-09",18.9516,19.2109,18.8479,19.0813,471800.0],["1997-09-10",18.9776,19.1331,18.8739,18.8739,585100.0],["1997-09-11",18.6665,18.822,18.4591,18.6405,605700.0],["1997-09-12",18.7183,19.0035,18.6665,18.9516,1116000.0],["1997-09-15",18.9516,19.2368,18.9257,19.0813,313400.0],["1997-09-16",19.1331,19.9109,19.1331,19.7553,1361300.0],["1997-09-17",19.7813,20.2738,19.6257,20.1183,992800.0],["1997-09-18",20.0924,20.4813,20.0924,20.222,1126200.0],["1997-09-19",20.222,20.6368,20.1701,20.2998,1011200.0],["1997-09-22",20.222,20.6109,20.222,20.4294,673500.0],["1997-09-23",20.3776,20.3776,20.1702,20.3257,635800.0],["1997-09-24",20.3257,20.585,20.2998,20.4813,603800.0],["1997-09-25",20.3257,20.3516,20.0405,20.1183,606900.0],["1997-09-26",20.1183,20.4813,20.1183,20.3776,449100.0],["1997-09-29",20.2998,20.5331,20.1701,20.4813,918100.0],["1997-09-30",20.3776,20.3776,20.222,20.2479,585600.0],["1997-10-01",20.2739,20.4553,20.0924,20.3257,806700.0],["1997-10-02",20.2479,20.585,20.222,20.559,716500.0],["1997-10-03",20.6627,20.922,20.5331,20.7664,543300.0],["1997-10-06",20.9998,21.7257,20.922,21.622,575700.0],["1997-10-07",21.4664,21.5701,21.2072,21.5442,673600.0],["1997-10-08",21.4664,21.4924,21.1812,21.3627,640900.0],["1997-10-09",21.2123,21.9437,21.0816,21.7347,1089700.0],["1997-10-10",21.5257,21.5257,21.1078,21.2123,438400.0],["1997-10-13",21.5257,21.7347,21.3951,21.4735,410300.0],["1997-10-14",21.6564,21.8131,21.1861,21.7086,648000.0],["1997-10-15",21.4735,21.6825,21.3168,21.6041,470100.0],["1997-10-16",21.7347,21.8392,21.2123,21.3429,400000.0],["1997-10-17",20.7943,21.1339,20.2196,20.8727,580900.0],["1997-10-20",20.8988,21.3168,20.7159,21.2645,317500.0],["1997-10-21",21.16,21.5257,21.16,21.5257,486100.0],["1997-10-22",21.3429,21.4474,20.9771,21.0294,534900.0],["1997-10-23",20.742,20.9771,20.533,20.8465,347500.0],["1997-10-24",21.0816,21.0816,20.1934,20.4286,536100.0],["1997-10-27",20.4547,20.5853,18.5215,18.5215,536800.0],["1997-10-28",17.973,20.1673,17.9207,20.0106,779200.0],["1997-10-29",20.0106,20.6375,19.9583,20.2718,647300.0],["1997-10-30",19.9583,20.2196,19.5404,19.6187,443600.0],["1997-10-31",19.6971,19.9061,19.4881,19.8538,729800.0],["1997-11-03",20.0628,20.3241,20.0628,20.2196,550300.0],["1997-11-04",20.2979,20.3241,19.8277,20.0889,356900.0],["1997-11-05",20.0106,20.4808,19.9845,20.2979,187100.0],["1997-11-06",20.2979,20.4808,19.9845,20.3763,390300.0],["1997-11-07",20.0628,20.1673,19.88,20.0889,442200.0],["1997-11-10",20.1934,20.3763,19.6448,19.6971,312100.0],["1997-11-11",19.6971,20.0367,19.462,19.7232,287600.0],["1997-11-12",19.5926,19.7755,19.4097,19.4359,340400.0],["1997-11-13",19.4359,19.7755,19.3314,19.671,343500.0],["1997-11-14",19.671,20.0628,19.462,19.9322,264300.0],["1997-11-17",20.1673,20.6898,20.1673,20.4808,435600.0],["1997-11-18",20.2718,20.951,20.1412,20.7159,1256300.0],["1997-11-19",20.742,21.3951,20.742,21.2384,890200.0],["1997-11-20",21.2384,22.1527,21.2384,21.9437,750400.0],["1997-11-21",22.1266,22.2049,21.7086,21.9437,634300.0],["1997-11-24",21.8392,22.0221,21.2906,21.3429,460700.0],["1997-11-25",21.3167,22.0221,21.3167,21.8915,547800.0],["1997-11-26",21.8915,22.8058,21.8653,22.3878,795300.0],["1997-11-28",22.6752,22.6752,22.4923,22.4923,185600.0],["1997-12-01",22.6752,23.8507,22.6229,23.7724,1319300.0],["1997-12-02",23.7201,24.3471,23.694,23.7985,811100.0],["1997-12-03",23.6156,24.3209,23.5895,24.0858,734500.0],["1997-12-04",24.0858,24.321,23.8246,23.9291,651100.0],["1997-12-05",23.6156,24.2948,23.6156,24.2948,567200.0],["1997-12-08",24.3209,24.3209,23.8507,24.014,863000.0],["1997-12-09",23.9291,24.321,23.8769,24.1381,776800.0],["1997-12-10",24.0336,24.1381,23.6417,23.9813,420700.0],["1997-12-11",23.7724,24.112,23.5372,23.9552,453400.0],["1997-12-12",23.9813,23.9813,23.4066,23.6417,478700.0],["1997-12-15",23.5372,24.556,23.5372,24.2948,507300.0],["1997-12-16",24.3471,24.5038,24.0597,24.0858,290100.0],["1997-12-17",24.2948,24.3471,24.0597,24.2426,386500.0],["1997-12-18",23.9813,24.0075,23.3021,23.6417,976400.0],["1997-12-19",23.3021,23.7201,22.9887,23.5634,776500.0],["1997-12-22",23.3021,23.7724,23.3021,23.4066,420500.0],["1997-12-23",23.3021,23.4589,23.067,23.1193,748000.0],["1997-12-24",23.1715,23.1976,22.6229,22.6229,362100.0],["1997-12-26",22.7013,22.9364,22.7013,22.7797,135300.0],["1997-12-29",22.8842,23.4066,22.8842,23.3544,215300.0],["1997-12-30",23.4589,23.485,23.2499,23.485,291400.0],["1997-12-31",23.4589,23.903,23.4327,23.7985,268100.0],["1998-01-02",23.6156,23.7985,23.3283,23.5634,217000.0],["1998-01-05",23.5373,24.1381,23.5373,23.6679,356800.0],["1998-01-06",23.4066,23.4066,22.858,23.0409,428600.0],["1998-01-07",22.8842,22.8842,22.3094,22.5184,555800.0],["1998-01-08",22.4139,22.5707,21.8392,21.8915,438700.0],["1998-01-09",21.578,21.8915,21.0033,21.2906,765800.0],["1998-01-12",20.7943,21.2384,20.7159,21.1339,525900.0],["1998-01-13",21.2384,21.8131,21.2384,21.8131,587000.0],["1998-01-14",22.0563,22.3195,21.9773,22.2405,511100.0],["1998-01-15",22.1616,22.2142,21.5825,21.8194,471900.0],["1998-01-16",22.1616,22.3195,21.8194,21.9773,567500.0],["1998-01-20",21.9773,22.1353,21.7931,22.0563,286500.0],["1998-01-21",22.0563,22.0826,21.2667,21.6089,446700.0],["1998-01-22",21.4246,21.6089,21.2667,21.4773,287000.0],["1998-01-23",21.5036,21.6878,21.1088,21.1088,481200.0],["1998-01-26",21.214,21.4772,21.0035,21.0298,354500.0],["1998-01-27",21.0298,22.0826,20.8456,21.5562,730300.0],["1998-01-28",21.5036,22.2669,21.5036,21.7141,413800.0],["1998-01-29",21.7141,22.5301,21.7141,22.1353,457400.0],["1998-01-30",22.03,22.1616,21.6352,21.7141,406100.0],["1998-02-02",22.1089,22.4248,22.03,22.3458,504700.0],["1998-02-03",22.1353,23.0828,22.1353,23.0828,485400.0],["1998-02-04",23.1881,23.1881,22.688,22.9775,574400.0],["1998-02-05",23.0038,23.1091,22.5827,22.9775,338700.0],["1998-02-06",23.1091,23.7408,23.1091,23.346,446900.0],["1998-02-09",23.4513,23.5302,22.9775,23.2407,212400.0],["1998-02-10",23.1617,23.3197,23.0565,23.1617,641100.0],["1998-02-11",23.1618,23.1881,23.0565,23.1354,327500.0],["1998-02-12",23.0301,23.1617,22.8196,23.0038,412400.0],["1998-02-13",22.8985,23.0565,22.6617,22.7933,445200.0],["1998-02-17",22.8459,23.1617,22.8196,23.0038,367700.0],["1998-02-18",23.0038,23.3723,22.9249,23.3723,308600.0],["1998-02-19",23.267,23.3197,22.7669,23.1091,485400.0],["1998-02-20",23.2144,23.2144,22.6353,23.0301,445300.0],["1998-02-23",23.0301,23.1091,22.609,22.6353,986100.0],["1998-02-24",22.5827,22.9775,22.5827,22.8459,468600.0],["1998-02-25",22.8985,23.3723,22.8722,23.2144,576600.0],["1998-02-26",23.1617,23.346,22.9775,23.346,504900.0],["1998-02-27",23.267,23.3723,23.0828,23.3723,361600.0],["1998-03-02",23.5565,23.6355,23.2144,23.2407,551900.0],["1998-03-03",22.8196,23.5039,22.8196,23.4513,428600.0],["1998-03-04",23.4513,23.4513,23.1354,23.267,247900.0],["1998-03-05",22.9512,23.3197,22.9512,23.267,410500.0],["1998-03-06",23.3986,24.004,23.3723,23.8987,635000.0],["1998-03-09",23.9513,23.9777,23.7408,23.925,378600.0],["1998-03-10",24.004,24.1093,23.8987,24.0829,317200.0],["1998-03-11",24.1882,24.7146,24.1356,24.5304,573800.0],["1998-03-12",24.5304,24.8726,24.3988,24.6883,612700.0],["1998-03-13",24.8462,24.8989,24.4777,24.4777,525800.0],["1998-03-16",25.2147,25.399,24.9778,25.3726,908100.0],["1998-03-17",25.3726,25.3726,25.1621,25.241,417600.0],["1998-03-18",25.2674,25.32,25.1357,25.2147,489900.0],["1998-03-19",25.2147,25.7674,25.2147,25.7148,549300.0],["1998-03-20",25.9254,25.9517,25.4253,25.4779,896400.0],["1998-03-23",25.4253,25.4516,25.1621,25.2674,533300.0],["1998-03-24",25.4253,25.5832,25.2673,25.2937,523700.0],["1998-03-25",25.399,25.4253,24.8989,24.9515,561700.0],["1998-03-26",24.6883,25.1358,24.6883,25.0305,355400.0],["1998-03-27",25.1884,25.2147,24.5304,24.7936,256900.0],["1998-03-30",24.7936,24.8989,24.662,24.7936,351600.0],["1998-03-31",24.8462,25.6885,24.8462,25.241,677900.0],["1998-04-01",25.2673,25.2673,24.4251,25.1884,442700.0],["1998-04-02",25.1884,25.5306,24.9515,25.5306,262700.0],["1998-04-03",25.5306,25.8464,25.2674,25.3726,320100.0],["1998-04-06",25.4516,25.978,25.4516,25.6885,443000.0],["1998-04-07",25.6885,26.0043,25.6622,25.7938,690500.0],["1998-04-08",25.6885,25.7938,25.3726,25.4253,403300.0],["1998-04-09",25.6436,25.9085,25.3257,25.9085,410800.0],["1998-04-13",26.5443,27.6039,26.3323,27.4185,1174700.0],["1998-04-14",27.4715,27.6039,26.9152,27.233,715000.0],["1998-04-15",27.339,27.6569,26.7562,27.498,492000.0],["1998-04-16",28.2927,28.2927,26.1469,26.7032,995700.0],["1998-04-17",26.6767,26.6767,25.9085,26.3588,1012700.0],["1998-04-20",26.3588,26.4118,25.9615,25.9615,563000.0],["1998-04-21",25.988,26.0145,25.4052,25.5906,626200.0],["1998-04-22",26.7032,27.339,26.4648,26.5973,1117200.0],["1998-04-23",26.2794,26.5178,26.0674,26.1999,531500.0],["1998-04-24",26.1734,26.2794,25.4846,25.6966,592900.0],["1998-04-27",25.4316,25.4316,24.5574,25.0873,625900.0],["1998-04-28",25.4316,25.4316,24.372,24.5309,828300.0],["1998-04-29",24.6369,25.0343,24.4779,24.9283,473100.0],["1998-04-30",25.1667,25.829,25.1667,25.6171,828300.0],["1998-05-01",26.0674,26.4913,25.7495,26.2794,438000.0],["1998-05-04",26.5443,26.7562,25.935,26.0144,437000.0],["1998-05-05",25.7495,25.8555,25.5641,25.7495,438900.0],["1998-05-06",25.6436,25.829,25.1402,25.4316,621500.0],["1998-05-07",25.4316,25.4846,24.7693,24.7958,487800.0],["1998-05-08",24.7693,25.4051,24.7693,25.2197,604300.0],["1998-05-11",25.2727,25.3522,24.9018,25.0343,480600.0],["1998-05-12",25.0608,25.2197,24.6369,25.2197,596600.0],["1998-05-13",25.2197,25.4052,24.6369,25.0343,480800.0],["1998-05-14",24.9283,25.3787,24.8223,25.1137,316400.0],["1998-05-15",25.1137,25.1667,24.7958,24.9548,602300.0],["1998-05-18",24.8488,24.9548,24.4515,24.6899,509700.0],["1998-05-19",24.9018,24.9283,24.7429,24.7958,388600.0],["1998-05-20",25.1137,25.4316,25.0343,25.1137,432900.0],["1998-05-21",25.0608,25.3257,24.9813,25.2197,668400.0],["1998-05-22",25.3257,25.3786,25.0343,25.0608,152500.0],["1998-05-26",25.1667,25.1667,24.425,24.4515,334100.0],["1998-05-27",24.3455,24.5309,23.8421,24.2395,645500.0],["1998-05-28",24.2925,24.7164,24.2925,24.5044,250500.0],["1998-05-29",24.5839,24.7429,24.0806,24.4779,417500.0],["1998-06-01",24.5574,25.0343,24.425,24.7429,408400.0],["1998-06-02",24.7958,25.0078,24.425,24.4515,346900.0],["1998-06-03",24.5309,24.5839,23.9746,24.0541,463800.0],["1998-06-04",23.9481,24.1335,23.4183,24.0806,479900.0],["1998-06-05",24.266,24.7429,24.1865,24.7429,509800.0],["1998-06-08",25.0078,25.0078,24.6899,24.9018,267300.0],["1998-06-09",24.7958,24.9283,24.372,24.6104,374800.0],["1998-06-10",24.478,24.9813,24.2925,24.5839,332300.0],["1998-06-11",24.5839,24.7429,23.6302,23.7097,714400.0],["1998-06-12",23.7362,23.7362,23.2064,23.5243,856700.0],["1998-06-15",23.2858,23.5772,23.0209,23.2593,713800.0],["1998-06-16",23.3388,23.4448,23.0209,23.2064,546100.0],["1998-06-17",23.3123,23.8157,23.3123,23.5243,738600.0],["1998-06-18",23.5243,23.6832,23.4183,23.4448,554600.0],["1998-06-19",23.0739,23.3918,23.0739,23.2858,684400.0],["1998-06-22",23.2594,23.4978,23.1004,23.1004,423500.0],["1998-06-23",23.2064,23.5243,23.1534,23.4978,597400.0],["1998-06-24",23.4448,23.7627,23.2858,23.5772,1963900.0],["1998-06-25",23.6567,23.8422,23.5508,23.7097,1355400.0],["1998-06-26",23.7097,23.7362,23.5243,23.5243,572500.0],["1998-06-29",23.6037,23.7097,23.4978,23.4978,922300.0],["1998-06-30",23.4713,23.4978,22.809,22.8355,1475100.0],["1998-07-01",23.1799,23.3918,23.0739,23.3918,1090500.0],["1998-07-02",23.3653,23.8687,23.3123,23.7892,597600.0],["1998-07-06",23.7892,24.2925,23.7362,24.266,451400.0],["1998-07-07",25.0078,25.0078,24.213,24.266,645700.0],["1998-07-08",24.425,24.9018,24.1601,24.8488,674700.0],["1998-07-09",24.8552,24.9086,24.6152,24.7486,379900.0],["1998-07-10",24.6952,25.2019,24.5885,24.9619,890200.0],["1998-07-13",24.8819,25.0686,24.8552,24.9619,572000.0],["1998-07-14",24.8552,25.2553,24.8552,25.0686,566200.0],["1998-07-15",25.0686,25.1486,24.9086,24.9086,605100.0],["1998-07-16",24.7486,25.1219,24.2152,25.0419,830000.0],["1998-07-17",25.1486,25.6019,25.0686,25.3886,628500.0],["1998-07-20",25.2286,25.3353,24.9619,24.9619,360000.0],["1998-07-21",24.7485,25.0419,24.0018,24.2152,910100.0],["1998-07-22",24.3752,24.7219,24.2152,24.3218,739200.0],["1998-07-23",24.3219,24.3219,23.8685,24.0018,581400.0],["1998-07-24",24.0285,24.0818,23.3618,23.7618,514000.0],["1998-07-27",23.7085,23.7085,22.8551,23.3351,612700.0],["1998-07-28",23.3618,23.3884,22.9884,23.0684,798700.0],["1998-07-29",23.2551,23.5751,23.1218,23.1751,628700.0],["1998-07-30",23.2551,23.4151,23.0151,23.0418,887600.0],["1998-07-31",23.1484,23.1484,22.9351,23.0151,1027500.0],["1998-08-03",22.6151,22.6684,22.295,22.295,926200.0],["1998-08-04",22.4017,22.4817,21.3616,21.3883,866400.0],["1998-08-05",21.4416,21.8417,20.9349,21.2816,1141600.0],["1998-08-06",21.0416,21.335,20.8549,21.335,1554300.0],["1998-08-07",21.335,21.4416,20.9349,21.0683,1336200.0],["1998-08-10",20.8016,20.9083,20.6149,20.6682,1048800.0],["1998-08-11",20.3215,20.3482,19.8415,20.2682,1260100.0],["1998-08-12",20.2682,20.9349,20.2682,20.6149,993700.0],["1998-08-13",20.7482,20.9883,20.4282,20.4282,648900.0],["1998-08-14",20.8016,20.9083,20.1615,20.5349,545600.0],["1998-08-17",20.4282,20.8816,20.3482,20.8816,713400.0],["1998-08-18",20.8549,21.255,20.7483,21.0416,820600.0],["1998-08-19",21.5483,21.6016,21.0416,21.1216,942600.0],["1998-08-20",21.2816,21.3083,20.5616,20.8816,435100.0],["1998-08-21",20.2415,20.5882,19.6815,20.3482,1039100.0],["1998-08-24",20.4549,21.0949,20.4549,20.5082,609200.0],["1998-08-25",20.8283,20.9616,20.0282,20.2149,577100.0],["1998-08-26",20.1082,20.1615,19.7348,19.9215,442200.0],["1998-08-27",19.5215,19.8948,18.6948,18.9348,1093700.0],["1998-08-28",19.4148,19.7348,18.6414,18.6681,983900.0],["1998-08-31",19.0415,19.2015,17.7614,18.3481,1271100.0],["1998-09-01",18.028,18.8548,17.868,18.8281,1630500.0],["1998-09-02",18.8281,20.1882,18.6681,19.2281,934900.0],["1998-09-03",19.1481,19.3881,18.5881,18.9348,798500.0],["1998-09-04",19.0948,19.1748,17.9214,18.3747,702600.0],["1998-09-08",18.9881,19.8949,18.9881,19.8148,845700.0],["1998-09-09",19.3081,19.8949,19.2015,19.3348,812900.0],["1998-09-10",18.1614,18.6148,17.8414,18.3481,1164100.0],["1998-09-11",18.1347,19.4415,17.9214,19.3348,1156900.0],["1998-09-14",19.7882,20.4816,19.7348,20.1082,845300.0],["1998-09-15",20.0015,20.8283,19.6282,20.7482,836200.0],["1998-09-16",20.7749,21.2016,20.4549,20.8549,745800.0],["1998-09-17",19.8415,20.4282,19.7348,20.2149,594600.0],["1998-09-18",20.1882,20.4549,20.0015,20.3215,990300.0],["1998-09-21",19.4681,20.3749,19.3081,20.3482,812300.0],["1998-09-22",20.4549,20.9616,20.3749,20.6682,712600.0],["1998-09-23",21.1749,21.8417,20.9883,21.7883,814400.0],["1998-09-24",21.5483,21.815,20.4816,21.1749,755200.0],["1998-09-25",20.5882,21.0149,20.3749,20.8816,1010800.0],["1998-09-28",20.8549,21.6283,19.8682,20.3749,905700.0],["1998-09-29",20.6416,20.7482,19.8682,20.0015,630200.0],["1998-09-30",19.6282,19.7615,18.8014,19.2015,824300.0],["1998-10-01",18.6681,18.9348,18.3214,18.4814,619500.0],["1998-10-02",18.6948,19.4148,18.108,19.2548,839600.0],["1998-10-05",19.0415,19.0948,17.6814,18.5347,964300.0],["1998-10-06",19.0415,19.0948,17.6813,18.0014,1015300.0],["1998-10-07",17.9214,18.4547,17.308,17.788,1342600.0],["1998-10-08",17.4799,17.6684,16.6988,17.3452,1141100.0],["1998-10-09",18.0994,18.7188,17.6684,18.5303,1121700.0],["1998-10-12",19.2845,19.7154,18.9613,18.9882,793100.0],["1998-10-13",18.7996,19.9308,18.665,19.5538,740500.0],["1998-10-14",19.5269,20.4157,19.1767,19.877,606900.0],["1998-10-15",19.7154,21.493,19.5807,21.1967,1121200.0],["1998-10-16",21.7354,22.8128,21.4661,21.9778,1778800.0],["1998-10-19",21.9239,22.705,21.897,22.4357,536200.0],["1998-10-20",22.1663,23.3245,22.1663,23.0013,948300.0],["1998-10-21",22.9744,22.9744,22.0317,22.0856,771700.0],["1998-10-22",21.3314,22.4626,21.3314,22.2741,812000.0],["1998-10-23",22.3818,22.4088,21.8701,21.9778,321800.0],["1998-10-26",22.0855,22.2471,21.6546,21.9509,332600.0],["1998-10-27",22.0317,22.301,21.0621,21.3853,608900.0],["1998-10-28",21.3583,21.5738,21.0621,21.3045,489800.0],["1998-10-29",21.3853,21.493,21.1429,21.4391,690800.0],["1998-10-30",21.493,21.8701,21.4391,21.5469,1221300.0],["1998-11-02",21.6007,22.0317,21.6007,21.8701,574900.0],["1998-11-03",21.9239,21.9509,21.6277,21.6815,526200.0],["1998-11-04",21.7623,22.2202,21.7623,22.0586,724900.0],["1998-11-05",21.9509,22.4896,21.8162,22.4896,705900.0],["1998-11-06",22.3818,22.6242,22.3279,22.4626,423000.0],["1998-11-09",21.9778,22.1933,21.493,21.6277,654800.0],["1998-11-10",21.5469,21.6277,21.2775,21.4391,541600.0],["1998-11-11",21.4661,21.6007,21.3314,21.4661,949000.0],["1998-11-12",21.5469,21.5469,21.1698,21.3314,409900.0],["1998-11-13",21.4392,21.8432,21.4392,21.6008,641500.0],["1998-11-16",21.5469,21.897,21.5469,21.6008,909600.0],["1998-11-17",21.5738,21.8701,21.3853,21.6815,1216900.0],["1998-11-18",21.7085,21.7085,21.0082,21.4122,916200.0],["1998-11-19",21.5199,22.3818,21.493,22.0856,751500.0],["1998-11-20",22.6242,22.6242,22.3549,22.4088,931400.0],["1998-11-23",22.8397,23.136,22.6242,22.7858,959100.0],["1998-11-24",22.8397,22.9205,22.3818,22.705,1112600.0],["1998-11-25",22.705,22.9474,22.6781,22.9474,550400.0],["1998-11-27",22.8397,22.8666,22.6781,22.7589,98400.0],["1998-11-30",22.732,22.9474,22.0586,22.2202,469900.0],["1998-12-01",21.9509,22.4626,21.8701,22.301,542000.0],["1998-12-02",21.9778,22.8397,21.9509,22.7858,638400.0],["1998-12-03",22.5165,22.6511,22.2202,22.3279,776600.0],["1998-12-04",22.3818,23.0821,22.3818,23.0282,564800.0],["1998-12-07",22.9205,22.9744,22.5165,22.732,370900.0],["1998-12-08",22.8397,22.8936,22.3549,22.4088,554500.0],["1998-12-09",22.4087,22.6242,22.1933,22.3279,817500.0],["1998-12-10",22.3549,22.4626,21.924,21.9778,773200.0],["1998-12-11",21.8701,21.8701,21.1698,21.493,547800.0],["1998-12-14",21.1159,21.6815,21.1159,21.6546,421800.0],["1998-12-15",21.5738,21.7893,21.1967,21.6277,482600.0],["1998-12-16",21.6277,21.7354,21.3314,21.5199,373100.0],["1998-12-17",21.6546,22.9205,21.6008,22.7858,1291400.0],["1998-12-18",22.9744,23.0013,22.1664,22.6242,848100.0],["1998-12-21",22.5165,22.8127,22.5165,22.6781,454500.0],["1998-12-22",22.5165,22.8936,22.4357,22.6512,392500.0],["1998-12-23",22.6781,23.2437,22.4087,23.109,392600.0],["1998-12-24",23.0013,23.2437,22.9474,23.0282,175400.0],["1998-12-28",22.9474,23.109,22.7589,22.9744,339800.0],["1998-12-29",22.9474,23.2168,22.9474,23.2168,310000.0],["1998-12-30",23.1629,23.2706,22.9743,23.1629,368200.0],["1998-12-31",23.1629,23.54,23.0552,23.2706,666900.0],["1999-01-04",23.3784,23.4861,22.2202,22.6512,743000.0],["1999-01-05",22.6781,22.8936,22.5165,22.7589,653500.0],["1999-01-06",22.9474,23.136,22.9474,23.109,1126300.0],["1999-01-07",22.9474,23.0821,22.1933,23.0551,1283300.0],["1999-01-08",23.1629,23.3514,22.7589,23.2706,1029600.0],["1999-01-11",23.2976,23.4053,22.9743,23.0551,538500.0],["1999-01-12",22.8397,22.8936,22.328,22.4088,463500.0],["1999-01-13",21.9353,22.5597,21.6095,22.4511,504800.0],["1999-01-14",22.2611,22.3425,21.4195,21.4195,729900.0],["1999-01-15",21.2838,21.7181,21.2838,21.691,1072500.0],["1999-01-19",21.691,21.881,21.0394,21.338,1016200.0],["1999-01-20",21.2837,21.5009,21.0394,21.0394,1060500.0],["1999-01-21",20.958,20.958,20.415,20.6865,1372600.0],["1999-01-22",20.6051,21.0394,20.4693,20.6865,739200.0],["1999-01-25",20.8222,21.1209,20.6594,21.1209,769800.0],["1999-01-26",21.8267,21.881,21.4195,21.6095,1116800.0],["1999-01-27",21.7181,22.1525,21.5281,21.5281,1451300.0],["1999-01-28",21.5552,21.9353,21.5009,21.8538,1068500.0],["1999-01-29",21.881,22.4782,21.5552,22.2339,756000.0],["1999-02-01",22.1253,22.1253,21.7181,21.7996,856300.0],["1999-02-02",21.6367,21.7453,21.2295,21.6638,714000.0],["1999-02-03",21.6638,21.881,21.5552,21.8267,720400.0],["1999-02-04",21.8267,21.8267,21.338,21.5009,943000.0],["1999-02-05",21.5552,21.5552,21.0666,21.2837,706300.0],["1999-02-08",21.2023,21.2838,21.0666,21.148,650200.0],["1999-02-09",21.148,21.148,20.6051,20.6865,814200.0],["1999-02-10",20.8494,20.9037,20.6865,20.8494,789300.0],["1999-02-11",20.958,21.4738,20.8494,21.338,762300.0],["1999-02-12",21.2838,21.5281,21.0666,21.2295,503200.0],["1999-02-16",21.3109,21.6095,21.2837,21.6095,596400.0],["1999-02-17",21.4466,22.5054,21.338,22.0167,1059000.0],["1999-02-18",22.4782,22.6954,22.2068,22.2882,717900.0],["1999-02-19",22.3968,22.3968,21.9624,22.0439,548800.0],["1999-02-22",21.9353,22.4239,21.8267,22.4239,707400.0],["1999-02-23",22.5868,23.0212,22.5868,22.7497,882800.0],["1999-02-24",22.6954,23.0212,21.881,22.1253,644100.0],["1999-02-25",21.7996,22.1525,21.7453,22.0982,752900.0],["1999-02-26",22.5868,22.6954,22.2882,22.614,702800.0],["1999-03-01",22.3697,22.6683,22.3154,22.6411,626000.0],["1999-03-02",22.5868,22.7497,22.424,22.5868,988800.0],["1999-03-03",22.5868,22.8312,22.5325,22.7497,561900.0],["1999-03-04",22.7497,23.4013,22.7226,23.3741,672200.0],["1999-03-05",23.4556,23.9171,23.4556,23.8085,1377700.0],["1999-03-08",23.727,24.0528,23.6184,23.9442,1015900.0],["1999-03-09",23.6727,24.46,23.6185,24.1614,1193600.0],["1999-03-10",24.1071,24.7586,23.9442,24.7043,1004200.0],["1999-03-11",24.7586,25.0844,24.5143,24.9758,1002500.0],["1999-03-12",24.8672,24.9487,24.6501,24.7315,1238100.0],["1999-03-15",24.8673,25.6817,24.8673,25.4917,1327300.0],["1999-03-16",25.5188,25.8446,25.4102,25.4645,1047500.0],["1999-03-17",25.3016,25.3016,24.5415,25.003,760600.0],["1999-03-18",24.7587,25.8174,24.7044,25.736,1077700.0],["1999-03-19",25.736,25.9531,25.383,25.8717,1041600.0],["1999-03-22",25.7631,25.7631,25.3016,25.6817,804500.0],["1999-03-23",25.2473,25.3016,24.4872,24.7586,812000.0],["1999-03-24",24.6501,24.7315,24.3243,24.46,717500.0],["1999-03-25",24.46,24.9758,24.46,24.7586,825300.0],["1999-03-26",24.7044,24.7044,24.2428,24.2428,449900.0],["1999-03-29",24.2971,24.6772,24.2971,24.5958,878000.0],["1999-03-30",24.27,24.4329,24.0528,24.27,538100.0],["1999-03-31",24.2971,24.2971,23.9171,24.1343,575100.0],["1999-04-01",24.0257,24.1071,23.6185,23.7542,722200.0],["1999-04-05",23.8899,23.8899,23.6185,23.7813,836600.0],["1999-04-06",23.7813,24.0528,23.6999,23.8628,510300.0],["1999-04-07",23.9442,24.1614,23.8356,23.9985,691200.0],["1999-04-08",23.8899,24.5686,23.8899,24.4329,836100.0],["1999-04-09",24.4329,25.0573,24.1614,24.6772,640900.0],["1999-04-12",24.3917,25.3761,24.337,25.3488,557700.0],["1999-04-13",25.1847,25.3488,25.0207,25.1574,526200.0],["1999-04-14",25.048,25.7863,24.966,25.1574,566100.0],["1999-04-15",25.1847,25.2121,24.7472,24.966,467000.0],["1999-04-16",25.048,25.2121,24.8839,25.048,531600.0],["1999-04-19",25.3761,25.923,25.3214,25.7043,872700.0],["1999-04-20",25.5949,25.8137,25.2941,25.8137,414900.0],["1999-04-21",26.1418,26.1418,25.6496,26.0051,419200.0],["1999-04-22",25.8957,26.3059,25.7043,26.1418,1050300.0],["1999-04-23",25.4855,25.841,25.4308,25.8137,1222000.0],["1999-04-26",25.7043,25.9504,25.5949,25.6496,616700.0],["1999-04-27",25.759,26.2512,25.6496,26.2512,658200.0],["1999-04-28",26.1692,26.2238,25.4855,25.6769,956300.0],["1999-04-29",25.6222,26.0324,25.4855,25.7043,694400.0],["1999-04-30",25.3761,25.5402,24.6105,25.3215,1512100.0],["1999-05-03",25.3215,26.1418,25.3215,26.0871,682400.0],["1999-05-04",25.923,25.9777,24.966,25.2668,702800.0],["1999-05-05",25.2121,25.5129,25.048,25.2121,535400.0],["1999-05-06",24.8292,25.048,24.2823,24.7199,640100.0],["1999-05-07",24.7472,25.2121,24.2003,24.966,1052100.0],["1999-05-10",24.7199,24.7199,24.5011,24.5558,576300.0],["1999-05-11",24.8292,24.8566,24.5011,24.8019,530500.0],["1999-05-12",24.6925,25.13,24.5284,24.9386,579400.0],["1999-05-13",24.9933,25.8684,24.9386,25.8684,662100.0],["1999-05-14",25.4855,25.4855,24.7746,24.8839,567400.0],["1999-05-17",24.7746,24.9386,24.5285,24.6105,548400.0],["1999-05-18",24.6652,24.9113,24.5011,24.6925,448400.0],["1999-05-19",24.8839,25.4035,24.8839,25.3215,970600.0],["1999-05-20",25.4855,25.5949,25.2941,25.3488,658400.0],["1999-05-21",25.4035,25.4308,25.1027,25.3215,574100.0],["1999-05-24",25.048,25.1027,24.4464,24.7472,628400.0],["1999-05-25",24.6378,24.9933,24.5011,24.5011,617700.0],["1999-05-26",24.173,25.3761,24.0636,25.2668,642900.0],["1999-05-27",25.1574,25.1574,24.6105,24.7199,614900.0],["1999-05-28",24.7199,25.2668,24.7199,25.048,590800.0],["1999-06-01",24.7199,24.9386,24.5284,24.9386,569500.0],["1999-06-02",24.8839,25.048,24.7472,24.8566,489000.0],["1999-06-03",24.8292,25.13,24.8292,24.9933,559500.0],["1999-06-04",24.8292,25.3761,24.8292,25.3488,382500.0],["1999-06-07",25.2394,25.7043,25.1574,25.7043,453300.0],["1999-06-08",25.4582,25.6496,25.2668,25.3215,356400.0],["1999-06-09",25.2668,25.7043,25.2394,25.4035,303900.0],["1999-06-10",25.1574,25.1574,24.3644,24.6378,328900.0],["1999-06-11",24.5285,24.7199,23.9542,24.2003,620900.0],["1999-06-14",24.3644,24.8292,24.2277,24.5011,421100.0],["1999-06-15",24.5558,24.5831,24.337,24.5831,422800.0],["1999-06-16",24.6925,24.8292,24.5831,24.7472,492500.0],["1999-06-17",24.8839,25.1574,24.8292,25.1574,483000.0],["1999-06-18",25.048,25.3215,24.9933,25.13,714900.0],["1999-06-21",25.048,25.4035,24.9933,25.3762,375100.0],["1999-06-22",25.1574,25.3761,25.1574,25.2668,325600.0],["1999-06-23",25.2668,25.2668,24.7472,24.8292,499900.0],["1999-06-24",24.6105,24.6652,24.0636,24.1456,427000.0],["1999-06-25",24.255,24.5831,24.255,24.3917,379300.0],["1999-06-28",24.3917,24.6925,24.337,24.337,1087900.0],["1999-06-29",24.6105,25.048,24.6105,24.9386,738100.0],["1999-06-30",24.8292,25.5676,24.5011,25.2121,1280200.0],["1999-07-01",25.1574,25.3488,24.9386,25.3488,509900.0],["1999-07-02",25.2394,25.3761,25.2121,25.3488,295500.0],["1999-07-06",25.2668,25.2941,24.9386,25.0753,597600.0],["1999-07-07",25.1847,25.4035,25.13,25.3215,518400.0],["1999-07-08",25.2542,25.3919,25.089,25.1992,474000.0],["1999-07-09",25.1441,25.3919,25.1441,25.2542,403900.0],["1999-07-12",25.3644,25.3644,24.8412,24.9238,277900.0],["1999-07-13",24.8412,24.8412,24.373,24.373,383400.0],["1999-07-14",24.5933,24.6484,23.8497,24.0425,414800.0],["1999-07-15",24.1526,25.0339,23.9874,24.2628,613300.0],["1999-07-16",24.2628,24.2628,23.9048,24.1802,485100.0],["1999-07-19",24.4556,24.4556,24.0149,24.1802,477700.0],["1999-07-20",24.2077,24.6484,24.07,24.5107,778600.0],["1999-07-21",24.5382,24.6484,24.2353,24.2353,574900.0],["1999-07-22",24.2353,24.4005,23.9874,24.3179,514200.0],["1999-07-23",24.2077,24.4005,24.1251,24.2353,503300.0],["1999-07-26",24.1251,24.6484,24.015,24.5107,525400.0],["1999-07-27",24.731,24.8412,24.6208,24.6759,504500.0],["1999-07-28",24.6208,24.731,24.2904,24.6759,896000.0],["1999-07-29",24.5107,24.5107,23.8773,24.0976,565400.0],["1999-07-30",24.0976,24.0976,23.2438,23.2989,768700.0],["1999-08-02",23.4366,24.0425,23.2714,23.712,616500.0],["1999-08-03",23.6845,23.7946,23.354,23.5468,409700.0],["1999-08-04",23.4641,23.7946,23.354,23.4091,491500.0],["1999-08-05",23.354,23.4091,22.7756,22.8858,615700.0],["1999-08-06",22.8858,22.9134,22.2799,22.4727,480400.0],["1999-08-09",22.4176,22.693,22.3901,22.5553,514700.0],["1999-08-10",22.5553,22.5553,21.8944,22.0321,662200.0],["1999-08-11",22.2524,22.4727,22.0871,22.1422,1197500.0],["1999-08-12",22.1147,22.6104,22.1147,22.3626,1152000.0],["1999-08-13",22.3625,23.5192,22.3625,23.4917,697400.0],["1999-08-16",23.3815,23.4366,22.9134,23.3265,515700.0],["1999-08-17",23.5743,23.7946,23.5743,23.7946,652600.0],["1999-08-18",23.6845,23.6845,23.2163,23.5743,297700.0],["1999-08-19",23.4091,23.6294,23.2438,23.354,461800.0],["1999-08-20",23.354,23.4366,23.1337,23.4366,394600.0],["1999-08-23",23.5468,24.0976,23.5468,24.0976,355200.0],["1999-08-24",24.0976,24.4556,23.8497,24.2353,503900.0],["1999-08-25",23.4642,24.015,23.2438,23.9599,771600.0],["1999-08-26",23.9599,23.9599,23.5468,23.6019,576000.0],["1999-08-27",23.5468,23.712,23.2989,23.6569,479200.0],["1999-08-30",23.6019,23.6569,23.1337,23.2163,879600.0],["1999-08-31",23.1888,23.5192,23.0511,23.0511,639800.0],["1999-09-01",22.9133,23.6845,22.9133,23.5743,595600.0],["1999-09-02",23.1337,23.5192,23.1337,23.4641,1148900.0],["1999-09-03",24.1251,24.5382,24.0149,24.1802,688300.0],["1999-09-07",23.9599,24.2353,23.7946,23.8772,626300.0],["1999-09-08",23.5743,23.9048,23.4641,23.5743,791200.0],["1999-09-09",23.5743,23.6018,23.2438,23.4091,430100.0],["1999-09-10",23.6294,23.7395,23.2989,23.5192,326900.0],["1999-09-13",23.4091,23.5192,23.3815,23.4641,272200.0],["1999-09-14",23.2438,23.2714,22.8032,23.0235,526100.0],["1999-09-15",23.2989,23.5192,22.8032,22.996,681900.0],["1999-09-16",23.0786,23.1888,22.9134,22.996,369200.0],["1999-09-17",22.693,23.1061,22.693,23.0511,618900.0],["1999-09-20",23.1337,23.1888,22.8583,22.9409,363700.0],["1999-09-21",22.2524,22.7481,22.2524,22.5829,672800.0],["1999-09-22",22.4727,22.9134,22.4727,22.8583,456500.0],["1999-09-23",22.9133,23.5192,22.8583,22.8858,866900.0],["1999-09-24",22.4727,22.996,22.4727,22.9684,535100.0],["1999-09-27",23.0235,23.4091,22.6379,22.693,621600.0],["1999-09-28",22.7206,22.9684,22.6379,22.8307,609900.0],["1999-09-29",22.7481,22.9684,22.693,22.693,343300.0],["1999-09-30",22.8032,23.354,22.7206,23.2163,479700.0],["1999-10-01",22.7481,23.1888,22.5553,23.1337,504800.0],["1999-10-04",23.1612,23.9048,22.8583,23.8772,377800.0],["1999-10-05",23.8497,24.07,23.354,23.5743,529600.0],["1999-10-06",23.5743,24.1802,23.5192,24.0425,522900.0],["1999-10-07",24.1251,24.1251,23.7671,23.8222,417700.0],["1999-10-08",23.6294,24.6759,23.6294,24.6484,533900.0],["1999-10-11",24.5658,25.0064,24.4831,24.7035,632600.0],["1999-10-12",24.5933,24.5933,23.6569,23.7671,1383200.0],["1999-10-13",23.8004,23.9393,23.1061,23.3283,356700.0],["1999-10-14",23.1061,23.606,22.9395,23.5227,1190900.0],["1999-10-15",23.3283,23.3283,22.3563,22.4396,556500.0],["1999-10-18",22.4674,23.0784,22.4396,23.0506,412500.0],["1999-10-19",23.2172,23.8837,23.2172,23.606,284600.0],["1999-10-20",23.606,24.0504,23.4949,24.0226,296700.0],["1999-10-21",23.9393,23.9393,23.4394,23.856,401800.0],["1999-10-22",23.9671,24.9946,23.8837,24.8557,426300.0],["1999-10-25",24.828,25.0502,24.3559,24.9668,759000.0],["1999-10-26",25.2168,25.2168,24.4669,24.5503,634700.0],["1999-10-27",24.578,25.5223,24.578,25.3556,663500.0],["1999-10-28",26.1055,26.7998,25.9944,26.6887,1481300.0],["1999-10-29",26.6887,26.8831,26.3276,26.4943,932800.0],["1999-11-01",26.411,26.6887,26.2721,26.6054,678700.0],["1999-11-02",26.6887,27.2441,26.4665,26.5776,860000.0],["1999-11-03",26.6331,26.6331,25.9111,25.9944,734600.0],["1999-11-04",26.0499,26.6887,26.0221,26.5776,565200.0],["1999-11-05",26.772,27.5218,26.772,27.1053,1090500.0],["1999-11-08",27.0497,27.5496,26.9386,27.5496,867000.0],["1999-11-09",27.5496,27.5496,26.4387,26.6054,577100.0],["1999-11-10",26.4387,26.4387,25.9388,25.9388,652700.0],["1999-11-11",25.9388,26.1055,25.6889,25.8278,724600.0],["1999-11-12",25.9388,26.9664,25.9388,26.9664,573700.0],["1999-11-15",26.7998,26.9664,26.7165,26.9386,376900.0],["1999-11-16",26.8831,27.1886,26.8275,27.1053,825400.0],["1999-11-17",26.9942,27.0219,26.3832,26.4943,538600.0],["1999-11-18",26.4943,26.6609,26.3554,26.411,853500.0],["1999-11-19",26.3832,26.4387,26.2443,26.3832,618200.0],["1999-11-22",26.2166,26.2443,25.8,25.8278,573100.0],["1999-11-23",25.8278,25.8833,25.3001,25.4112,419300.0],["1999-11-24",25.1057,25.3001,24.9113,24.9391,304600.0],["1999-11-26",24.9391,25.2446,24.9113,25.1057,152000.0],["1999-11-29",25.1335,25.1335,24.217,24.217,432100.0],["1999-11-30",23.9948,25.1335,23.9671,24.7724,772700.0],["1999-12-01",24.4392,24.7169,24.3836,24.7169,636700.0],["1999-12-02",24.6336,24.7169,24.217,24.3281,364900.0],["1999-12-03",24.5503,25.1057,24.2725,24.5225,2999300.0],["1999-12-06",24.4392,24.4392,22.4396,22.6895,2164400.0],["1999-12-07",21.9952,22.1619,20.5511,21.3287,2476300.0],["1999-12-08",21.1066,21.7175,21.0232,21.1066,979500.0],["1999-12-09",21.1066,21.6064,21.051,21.3843,1022600.0],["1999-12-10",21.5509,21.9119,21.2176,21.2176,1339800.0],["1999-12-13",21.1621,21.3843,20.9955,21.2176,1035700.0],["1999-12-14",21.301,21.3287,20.7455,20.8566,806500.0],["1999-12-15",20.9399,21.0232,20.3012,20.3012,1143800.0],["1999-12-16",20.3845,20.4956,19.107,19.107,2385400.0],["1999-12-17",19.107,19.7457,19.107,19.1625,2326500.0],["1999-12-20",19.2736,19.6624,19.2181,19.468,1446400.0],["1999-12-21",19.5236,19.8846,19.2736,19.4958,2016600.0],["1999-12-22",19.4958,19.718,19.4125,19.4402,976200.0],["1999-12-23",19.4958,19.8291,19.4958,19.5791,1031400.0],["1999-12-27",19.6902,19.9124,19.468,19.5791,1240400.0],["1999-12-28",19.5513,19.8568,19.5513,19.6347,1053200.0],["1999-12-29",19.6346,19.9401,19.6069,19.8568,575000.0],["1999-12-30",19.8013,20.2178,19.6902,19.8846,607300.0],["1999-12-31",19.8013,19.9957,19.7457,19.7735,280900.0],["2000-01-03",19.5513,19.5513,18.5238,18.746,703500.0],["2000-01-04",18.7182,18.7182,17.7739,18.1627,1318500.0],["2000-01-05",18.135,18.4682,18.135,18.2461,1078900.0],["2000-01-06",18.1627,19.3292,18.1627,19.107,1490700.0],["2000-01-07",19.107,19.3292,18.9126,19.1348,1128000.0],["2000-01-10",19.5513,19.5513,18.4405,18.4682,945800.0],["2000-01-11",18.4405,18.496,18.1628,18.2738,548000.0],["2000-01-12",18.5322,18.9814,18.476,18.8691,831400.0],["2000-01-13",19.543,20.6662,19.2903,20.5819,1703500.0],["2000-01-14",21.2277,21.2839,20.5538,21.0031,1377200.0],["2000-01-18",21.0031,21.0031,20.5819,20.6381,1056000.0],["2000-01-19",20.6381,20.9189,20.3573,20.3573,845200.0],["2000-01-20",20.4415,20.4415,19.5992,19.7676,998900.0],["2000-01-21",19.7957,19.8238,19.2903,19.7115,1203300.0],["2000-01-24",19.7676,19.8238,19.4307,19.5149,1352700.0],["2000-01-25",19.6272,19.88,19.5992,19.7957,1014300.0],["2000-01-26",19.7115,20.3011,19.6553,20.3011,989300.0],["2000-01-27",20.4415,21.0874,20.245,20.975,1424300.0],["2000-01-28",20.7785,20.8908,20.4696,20.61,1545700.0],["2000-01-31",20.61,21.5647,20.5538,21.5647,1292500.0],["2000-02-01",21.5647,21.7893,21.3401,21.677,802400.0],["2000-02-02",21.5647,21.6489,20.8908,20.975,1043000.0],["2000-02-03",20.8908,21.0312,20.3292,20.4415,1148700.0],["2000-02-04",20.4977,20.6381,19.9642,20.0203,757400.0],["2000-02-07",20.0203,20.0203,19.3464,19.8238,611800.0],["2000-02-08",19.9361,20.6381,19.9361,20.245,786200.0],["2000-02-09",20.1607,20.3011,19.7957,19.7957,682700.0],["2000-02-10",19.88,19.9923,18.9814,19.178,733400.0],["2000-02-11",19.178,19.543,18.7849,18.9253,554600.0],["2000-02-14",18.9253,19.0095,18.5883,18.7006,464800.0],["2000-02-15",18.6726,19.4307,18.6445,19.3745,570800.0],["2000-02-16",19.3465,19.3745,18.841,18.8691,559400.0],["2000-02-17",19.3745,19.3745,18.5883,18.7568,635000.0],["2000-02-18",18.4199,18.5041,17.5213,17.9706,1069600.0],["2000-02-22",17.8021,17.9706,17.4371,17.746,854600.0],["2000-02-23",17.774,17.8021,17.2405,17.5775,671000.0],["2000-02-24",17.5494,17.5775,17.072,17.072,755000.0],["2000-02-25",17.1844,17.6336,16.9036,16.9036,847900.0],["2000-02-28",17.1282,17.8302,17.1001,17.5494,922400.0],["2000-02-29",17.6336,17.6336,17.3528,17.3809,955200.0],["2000-03-01",17.3528,17.5213,17.0159,17.409,755900.0],["2000-03-02",17.3809,17.5213,17.072,17.4652,703100.0],["2000-03-03",17.746,17.746,17.2405,17.4932,565800.0],["2000-03-06",17.5213,17.6336,17.1282,17.1282,442600.0],["2000-03-07",17.1282,17.1282,16.3982,16.4824,698800.0],["2000-03-08",16.5947,16.7351,16.1735,16.4543,862400.0],["2000-03-09",16.5386,16.7913,16.4824,16.6228,1005300.0],["2000-03-10",16.7351,16.9036,16.6228,16.8193,1005700.0],["2000-03-13",16.5666,17.044,16.5385,16.6789,618400.0],["2000-03-14",16.6509,16.9036,16.5666,16.5947,667400.0],["2000-03-15",16.6228,18.1952,16.6228,17.9706,1550200.0],["2000-03-16",19.543,20.3292,18.9533,20.1888,1954500.0],["2000-03-17",19.7115,20.1607,19.2903,19.6272,1209600.0],["2000-03-20",19.6834,19.7115,18.6445,18.8972,596000.0],["2000-03-21",18.9534,20.1046,18.841,19.8519,1484300.0],["2000-03-22",19.9361,20.2169,19.5992,20.1327,587600.0],["2000-03-23",19.908,20.7504,19.6553,20.6381,710000.0],["2000-03-24",20.5258,20.9469,20.0484,20.3573,821300.0],["2000-03-27",20.3573,20.4135,19.4869,19.5992,755100.0],["2000-03-28",19.4868,20.1607,19.4307,19.908,802600.0],["2000-03-29",20.0203,20.0203,19.7115,19.8238,739300.0],["2000-03-30",20.4415,20.4415,19.543,19.8238,900000.0],["2000-03-31",20.2169,20.8346,19.6834,20.245,856200.0],["2000-04-03",20.4696,21.3401,20.4696,21.2839,1020400.0],["2000-04-04",21.2839,21.5366,20.3292,20.61,1066700.0],["2000-04-05",20.6662,20.8627,20.3573,20.4135,883200.0],["2000-04-06",20.4415,20.6662,20.3011,20.4977,745200.0],["2000-04-07",20.4977,20.6662,19.8238,19.908,746000.0],["2000-04-10",19.8519,20.5819,19.7957,20.4415,649800.0],["2000-04-11",20.4415,21.0593,20.3854,21.0031,784200.0],["2000-04-12",20.867,22.1145,20.867,21.4624,1628600.0],["2000-04-13",21.5758,21.5758,21.1789,21.264,638100.0],["2000-04-14",20.6402,20.867,20.2433,20.3,1537100.0],["2000-04-17",20.2716,20.5268,19.7329,20.1866,905900.0],["2000-04-18",19.7329,20.5835,19.6195,20.4984,831500.0],["2000-04-19",20.4134,20.4134,19.7329,19.8464,625400.0],["2000-04-20",20.0732,20.3283,19.7896,19.9881,504600.0],["2000-04-24",20.3567,20.867,20.2433,20.7536,993500.0],["2000-04-25",20.9804,21.7743,20.7536,21.5475,778600.0],["2000-04-26",21.5475,21.5475,20.7536,21.0655,817000.0],["2000-04-27",20.4418,20.5835,19.6479,20.3567,965200.0],["2000-04-28",20.1866,20.3,19.0525,19.7897,1174600.0],["2000-05-01",19.5061,20.3283,19.2793,19.9314,847700.0],["2000-05-02",19.9314,20.0732,19.4778,19.5061,1178500.0],["2000-05-03",19.6762,19.8464,19.2226,19.251,653900.0],["2000-05-04",19.251,19.251,18.769,18.9107,470900.0],["2000-05-05",18.6556,19.0808,18.5989,18.9107,371500.0],["2000-05-08",18.8824,19.7897,18.8824,19.5912,528500.0],["2000-05-09",19.5061,20.2149,19.3927,19.5345,483900.0],["2000-05-10",19.6195,19.6762,19.4211,19.5061,559800.0],["2000-05-11",19.9031,20.4701,19.8747,20.2433,706400.0],["2000-05-12",20.1299,20.7536,20.0732,20.5268,404100.0],["2000-05-15",20.5268,20.782,20.4417,20.5268,706100.0],["2000-05-16",20.5835,20.7253,20.1866,20.3567,523200.0],["2000-05-17",19.9598,20.5552,19.9598,20.2433,381400.0],["2000-05-18",20.2433,20.9804,20.2433,20.6969,491600.0],["2000-05-19",20.4134,20.6685,19.8463,19.9881,368500.0],["2000-05-22",20.1015,20.8103,20.0448,20.7253,835500.0],["2000-05-23",20.867,21.6325,20.7536,21.4908,729800.0],["2000-05-24",21.9444,22.3413,21.8593,22.0295,757500.0],["2000-05-25",21.6042,21.9728,21.0655,21.349,691400.0],["2000-05-26",21.4341,22.2846,21.3207,21.916,649300.0],["2000-05-30",22.1712,22.6532,22.0578,22.5681,726800.0],["2000-05-31",22.5681,22.88,22.5114,22.7666,1124100.0],["2000-06-01",22.9084,24.3827,22.88,24.2976,1932100.0],["2000-06-02",26.0838,26.0838,25.3466,25.6302,2178300.0],["2000-06-05",25.4033,25.6018,24.7229,24.7229,1689900.0],["2000-06-06",24.7229,24.7229,23.844,24.0779,1352200.0],["2000-06-07",24.326,25.1482,24.326,25.0631,794800.0],["2000-06-08",24.7229,24.7512,24.411,24.6378,733900.0],["2000-06-09",24.5811,24.9497,24.3827,24.6378,962700.0],["2000-06-12",24.6095,25.0631,24.6095,25.0064,844200.0],["2000-06-13",24.9497,25.0631,24.5528,24.893,701900.0],["2000-06-14",24.9497,25.6301,24.893,25.3466,1293600.0],["2000-06-15",24.4961,24.5811,23.5888,24.2693,3158300.0],["2000-06-16",24.0424,24.0424,22.6815,23.1919,2073300.0],["2000-06-19",23.1919,23.8723,22.6248,23.4187,1509400.0],["2000-06-20",23.5605,23.6455,23.3903,23.5321,1002000.0],["2000-06-21",23.4187,23.7022,22.9651,23.7022,1636800.0],["2000-06-22",23.5888,23.7022,23.1635,23.3904,899500.0],["2000-06-23",23.4754,23.7022,23.1919,23.1919,620400.0],["2000-06-26",23.1919,23.362,23.0643,23.1919,955500.0],["2000-06-27",23.1352,23.3053,22.7382,22.88,1588000.0],["2000-06-28",22.9367,23.6739,22.9084,23.0714,821300.0],["2000-06-29",22.8517,22.8517,22.2563,22.3413,937500.0],["2000-06-30",22.2846,22.3413,21.0371,21.264,1983800.0],["2000-07-03",21.7743,22.313,21.6892,22.1145,851600.0],["2000-07-05",22.1429,22.6532,22.0011,22.1996,869200.0],["2000-07-06",22.313,22.313,21.6042,22.1996,576900.0],["2000-07-07",22.2846,23.362,22.2846,23.2769,928900.0],["2000-07-10",23.0501,23.5321,23.0218,23.0785,635900.0],["2000-07-11",23.0785,23.2769,22.9651,23.2202,459400.0],["2000-07-12",23.1973,23.9696,23.1973,23.4262,810400.0],["2000-07-13",23.3118,23.3404,22.3965,22.4251,818600.0],["2000-07-14",23.1115,23.7122,22.9113,23.3404,884300.0],["2000-07-17",23.2832,23.512,22.8827,23.0829,1045200.0],["2000-07-18",23.1115,23.512,22.7969,23.1115,611800.0],["2000-07-19",23.0829,23.4834,23.0829,23.1974,462600.0],["2000-07-20",23.226,24.3987,23.226,23.9982,1030600.0],["2000-07-21",24.1127,24.4273,23.941,23.9982,788200.0],["2000-07-24",23.9983,24.6275,23.941,24.4273,755900.0],["2000-07-25",24.4845,24.6847,24.4559,24.5703,675900.0],["2000-07-26",24.4559,24.4559,23.6264,23.7408,848500.0],["2000-07-27",23.8838,24.3415,23.5692,23.798,505300.0],["2000-07-28",23.798,23.798,23.1687,23.1974,415100.0],["2000-07-31",23.4548,23.7122,23.1401,23.2832,494600.0],["2000-08-01",23.3976,23.9982,23.3976,23.9696,587200.0],["2000-08-02",24.1985,24.1985,23.7694,23.941,645400.0],["2000-08-03",23.8838,24.9708,23.8838,24.9708,646900.0],["2000-08-04",25.5428,26.4581,25.5142,26.3723,1619300.0],["2000-08-07",26.3151,26.5154,25.6286,26.4868,945900.0],["2000-08-08",26.3723,26.5439,26.1721,26.5439,905100.0],["2000-08-09",26.7728,26.7728,26.3151,26.5726,1332700.0],["2000-08-10",26.6012,27.2018,26.4009,26.9158,1245400.0],["2000-08-11",26.8586,26.8872,26.5726,26.83,679000.0],["2000-08-14",26.7728,27.0016,26.2007,27.0016,812100.0],["2000-08-15",27.0016,27.0874,26.687,26.9444,773500.0],["2000-08-16",26.9444,27.1732,26.3437,26.4581,396400.0],["2000-08-17",26.4295,26.7728,26.3723,26.4868,424500.0],["2000-08-18",26.3723,26.4009,25.9719,26.0577,479600.0],["2000-08-21",25.9719,26.1721,25.8861,26.1435,453100.0],["2000-08-22",26.1435,27.3162,26.1149,27.0588,730800.0],["2000-08-23",26.7156,27.1732,26.5439,26.8014,558200.0],["2000-08-24",26.7156,26.83,26.3723,26.5154,487100.0],["2000-08-25",26.5153,26.687,26.4009,26.6298,636800.0],["2000-08-28",26.5154,26.7442,26.4295,26.7156,738200.0],["2000-08-29",26.7156,26.7156,25.8289,26.0863,968600.0],["2000-08-30",26.0863,26.7728,26.0863,26.5154,1171800.0],["2000-08-31",26.5726,27.3449,26.5726,26.9802,1286000.0],["2000-09-01",27.402,27.402,26.9158,27.0016,738600.0],["2000-09-05",26.9158,27.1732,26.83,27.0874,549700.0],["2000-09-06",27.4021,27.6023,27.2877,27.4021,1272900.0],["2000-09-07",27.3162,27.3162,26.8872,27.2304,787100.0],["2000-09-08",27.2304,27.8883,27.1732,27.8883,817700.0],["2000-09-11",27.8025,28.203,27.8025,28.1171,805000.0],["2000-09-12",28.346,28.489,28.0885,28.3174,1070400.0],["2000-09-13",28.346,29.3471,28.346,29.0324,1543200.0],["2000-09-14",28.918,29.0038,28.489,28.6034,1111100.0],["2000-09-15",28.8036,28.8036,27.8025,27.9741,1174700.0],["2000-09-18",27.9741,27.9741,26.8014,26.83,773200.0],["2000-09-19",26.973,27.5165,26.8586,27.3734,697300.0],["2000-09-20",27.259,27.259,26.0291,26.4009,1396900.0],["2000-09-21",26.4295,26.4295,25.1138,25.8289,1598200.0],["2000-09-22",25.6,26.8872,25.5142,26.8872,1057900.0],["2000-09-25",27.0016,28.0027,27.0016,27.6881,1213500.0],["2000-09-26",27.7167,28.3174,27.7167,28.2602,1291400.0],["2000-09-27",28.3174,29.2899,28.3174,29.2041,1638800.0],["2000-09-28",29.1183,30.1194,29.0896,29.0896,1305500.0],["2000-09-29",29.9764,30.3768,29.7475,29.7475,1474000.0],["2000-10-02",29.8047,30.4054,29.7189,30.3482,948900.0],["2000-10-03",30.8345,31.0061,30.3196,30.6342,1026200.0],["2000-10-04",30.577,31.0061,30.434,30.577,1281900.0],["2000-10-05",30.434,31.0633,30.3482,30.8345,1128700.0],["2000-10-06",30.7772,31.0347,30.0336,30.3482,2269500.0],["2000-10-09",29.7475,30.0622,29.3471,29.6331,873500.0],["2000-10-10",29.6331,29.7189,28.2602,28.8036,1988100.0],["2000-10-11",28.7656,28.7656,27.2091,28.2179,1553100.0],["2000-10-12",28.2179,28.3909,26.6615,26.7191,1821400.0],["2000-10-13",26.7191,28.5926,26.7191,28.2468,1456500.0],["2000-10-16",28.1315,28.8809,27.7856,28.8521,624600.0],["2000-10-17",28.7368,28.7368,27.5838,27.7279,970700.0],["2000-10-18",26.748,27.4397,25.9986,26.9497,2162300.0],["2000-10-19",27.2668,28.2756,27.2668,28.1603,824900.0],["2000-10-20",28.045,28.362,27.9009,27.9873,963400.0],["2000-10-23",27.6415,27.9873,27.555,27.9009,732700.0],["2000-10-24",27.9585,28.9962,27.9585,28.9385,1017100.0],["2000-10-25",29.0538,29.5726,28.5926,28.8232,1187900.0],["2000-10-26",28.9385,28.9385,28.0738,28.5926,1018000.0],["2000-10-27",28.5926,29.8032,28.5062,29.8032,933600.0],["2000-10-30",29.8032,30.9561,29.7744,30.8697,1347500.0],["2000-10-31",30.8697,30.8985,29.9473,30.8408,1372400.0],["2000-11-01",30.6679,30.8697,30.322,30.8408,768700.0],["2000-11-02",30.8408,31.3308,30.8408,31.3308,891300.0],["2000-11-03",30.8985,31.5903,30.6679,31.2156,973200.0],["2000-11-06",31.1003,31.4461,30.812,30.9273,1031600.0],["2000-11-07",30.6679,30.8697,30.322,30.7832,581900.0],["2000-11-08",30.7255,30.7255,30.0914,30.6679,532600.0],["2000-11-09",30.5526,31.3309,30.3797,31.1867,1221500.0],["2000-11-10",31.1867,31.5614,30.7976,31.0426,800500.0],["2000-11-13",30.8409,30.985,29.7744,30.3509,939000.0],["2000-11-14",30.6679,30.8985,30.2067,30.6103,1259500.0],["2000-11-15",30.0914,30.0914,29.4573,29.6879,1115300.0],["2000-11-16",29.6879,29.6879,29.3132,29.4573,774400.0],["2000-11-17",29.515,29.7456,28.2756,28.4773,1397900.0],["2000-11-20",28.3621,28.3621,27.2091,27.8432,1634800.0],["2000-11-21",28.0162,29.3997,27.555,29.1691,1265900.0],["2000-11-22",28.7079,29.1403,28.4773,29.1114,929300.0],["2000-11-24",29.1115,29.515,29.1115,29.2844,280700.0],["2000-11-27",29.515,29.7456,29.3709,29.3709,949500.0],["2000-11-28",29.5726,29.9761,29.3997,29.6014,1079400.0],["2000-11-29",29.515,30.5526,29.515,30.5238,909900.0],["2000-11-30",30.5238,31.1867,29.8897,30.6679,1186600.0],["2000-12-01",30.6391,30.8985,29.9761,30.1491,889700.0],["2000-12-04",30.2067,30.2067,29.6591,29.9762,720700.0],["2000-12-05",30.005,30.6391,29.6014,30.5814,1369700.0],["2000-12-06",30.6391,31.5038,29.5438,29.9762,1344200.0],["2000-12-07",29.515,30.4373,29.2267,29.515,1417800.0],["2000-12-08",29.7456,30.5814,29.7456,30.4661,968500.0],["2000-12-11",30.495,31.965,30.4661,31.965,1420700.0],["2000-12-12",31.5902,31.6191,30.8985,31.4173,913900.0],["2000-12-13",31.4749,31.9073,30.8985,31.1002,1059700.0],["2000-12-14",30.6102,31.1291,30.0338,31.0426,1101800.0],["2000-12-15",30.9561,31.2732,30.6391,30.6967,1333400.0],["2000-12-18",31.1291,32.9449,31.0714,32.772,2164100.0],["2000-12-19",32.7432,34.069,32.282,33.1755,2453900.0],["2000-12-20",33.0891,33.7808,32.4549,33.2332,2188500.0],["2000-12-21",33.4349,33.9538,33.0314,33.9538,1048100.0],["2000-12-22",34.0114,34.4438,33.6655,33.8961,804100.0],["2000-12-26",33.8961,34.559,33.5502,34.5014,503700.0],["2000-12-27",34.4726,34.5014,33.8673,34.1267,668700.0],["2000-12-28",34.0114,34.5879,33.9826,34.5879,1163200.0],["2000-12-29",34.1843,34.4726,33.6367,33.6943,858500.0],["2001-01-02",33.6655,33.6655,32.6567,32.7432,988300.0],["2001-01-03",32.6279,33.5502,31.6191,33.4926,2285200.0],["2001-01-04",34.0114,34.9626,33.8385,34.3573,1523700.0],["2001-01-05",34.242,34.242,32.8585,33.7808,1490200.0],["2001-01-08",33.8096,33.8096,32.6855,33.2043,817700.0],["2001-01-09",33.2043,33.3196,32.3396,32.3396,1086300.0],["2001-01-10",32.3304,33.6073,32.3304,33.0269,1287200.0],["2001-01-11",33.143,33.5493,32.8818,33.0269,750700.0],["2001-01-12",33.0269,33.0559,32.0111,32.5045,1126200.0],["2001-01-16",32.5045,33.6654,32.3013,33.5783,1467300.0],["2001-01-17",34.3619,34.7972,33.8685,34.3329,1628200.0],["2001-01-18",34.2458,34.2458,33.201,33.4912,1948700.0],["2001-01-19",33.4912,33.4912,32.7367,33.201,1229800.0],["2001-01-22",32.5045,33.5783,32.4755,33.5783,1506200.0],["2001-01-23",33.5493,33.9846,33.5493,33.8105,1046200.0],["2001-01-24",33.8105,34.0427,33.5203,34.0136,1093300.0],["2001-01-25",33.8975,34.2748,33.6654,34.2748,872800.0],["2001-01-26",34.1587,34.6521,34.0717,34.507,1151100.0],["2001-01-29",34.5058,34.9145,33.6746,34.413,1158200.0],["2001-01-30",34.413,34.5708,33.7582,34.5708,892500.0],["2001-01-31",34.5708,34.6405,34.1715,34.3712,1173000.0],["2001-02-01",34.3619,34.4455,34.1297,34.3154,1126400.0],["2001-02-02",34.3201,34.7798,34.2737,34.5476,843000.0],["2001-02-05",34.4548,34.6405,34.283,34.6405,704400.0],["2001-02-06",34.3619,34.4083,33.9904,34.3619,742100.0],["2001-02-07",34.269,34.6869,34.0833,34.2876,1119600.0],["2001-02-08",34.2876,34.478,33.6375,33.8604,1017200.0],["2001-02-09",33.8604,34.1761,33.8511,34.0972,708100.0],["2001-02-12",34.1065,34.8959,34.1065,34.8959,948000.0],["2001-02-13",34.7798,35.0352,34.3387,34.4176,682500.0],["2001-02-14",34.4548,34.5848,33.8975,33.8975,739100.0],["2001-02-15",33.9904,34.0369,33.4239,33.4796,882400.0],["2001-02-16",33.4796,34.5709,33.4657,34.3062,1525200.0],["2001-02-20",34.3062,34.3247,32.7367,33.0571,1510800.0],["2001-02-21",32.8296,33.0617,32.4813,32.5974,927500.0],["2001-02-22",32.5045,32.5045,31.3947,31.8544,2379900.0],["2001-02-23",31.9659,32.0634,31.5154,31.9241,1391600.0],["2001-02-26",32.2723,32.4116,31.6687,32.3884,893200.0],["2001-02-27",32.4209,33.5539,32.4209,33.0896,1785200.0],["2001-02-28",33.0896,33.201,32.1051,32.2723,966600.0],["2001-03-01",32.2491,32.5602,31.9008,32.5045,952000.0],["2001-03-02",32.5045,33.1035,32.2723,32.4256,901400.0],["2001-03-05",32.4673,32.6902,31.7383,31.873,1393400.0],["2001-03-06",32.1562,32.342,31.6919,31.7987,858400.0],["2001-03-07",31.9008,32.3095,31.6222,32.147,970500.0],["2001-03-08",32.1516,32.3048,31.7847,31.9937,1076000.0],["2001-03-09",31.9844,31.9891,31.1579,31.5247,984600.0],["2001-03-12",31.4086,31.5201,29.6348,29.6952,1212900.0],["2001-03-13",29.7648,30.6471,29.5326,30.531,1328000.0],["2001-03-14",29.7648,29.9506,29.138,29.4351,1510500.0],["2001-03-15",29.7416,30.2756,29.4398,30.2292,1049200.0],["2001-03-16",29.6255,30.0434,29.5466,29.6255,1572400.0],["2001-03-19",29.6255,30.2013,29.2215,30.0667,1098500.0],["2001-03-20",30.0202,30.2756,29.333,29.4259,1043900.0],["2001-03-21",29.254,29.3469,27.9817,28.0235,1648900.0],["2001-03-22",27.9074,27.9771,26.0036,26.8626,3003300.0],["2001-03-23",27.1645,29.1658,27.0205,28.7015,1711100.0],["2001-03-26",28.8176,29.8066,28.8176,29.4676,1327500.0],["2001-03-27",29.4212,30.0434,28.7154,29.9134,1370700.0],["2001-03-28",29.7973,30.3685,29.3469,30.0667,1869600.0],["2001-03-29",30.1827,30.6239,29.8113,30.4103,1773400.0],["2001-03-30",30.5264,31.4597,30.4382,31.4597,1348200.0],["2001-04-02",30.8793,32.5974,30.6471,31.6919,2410000.0],["2001-04-03",31.5758,31.8869,31.0186,31.1347,1277700.0],["2001-04-04",31.1811,31.1811,29.8113,30.1735,1448000.0],["2001-04-05",30.5078,30.9954,30.2617,30.9257,953200.0],["2001-04-06",31.2275,31.7337,30.0481,30.7167,1286700.0],["2001-04-09",30.8793,31.2972,30.6331,30.8793,562400.0],["2001-04-10",31.1272,31.7165,31.0336,31.2441,851800.0],["2001-04-11",31.3844,31.7773,31.1927,31.2722,976100.0],["2001-04-12",31.1786,31.5855,31.1786,31.3938,645100.0],["2001-04-16",31.5107,32.1094,30.9401,31.4546,606100.0],["2001-04-17",30.9868,31.0383,30.4957,30.753,1408800.0],["2001-04-18",31.2207,32.2778,30.7904,31.8007,1545400.0],["2001-04-19",30.9868,32.1562,30.9167,32.1234,1374900.0],["2001-04-20",32.1562,32.2778,31.478,31.7352,704800.0],["2001-04-23",31.6183,31.8054,30.8372,31.1786,798600.0],["2001-04-24",31.1786,31.4592,30.477,30.7857,749500.0],["2001-04-25",30.7904,30.9401,30.3554,30.7296,921800.0],["2001-04-26",30.636,30.753,29.4667,29.7941,1974400.0],["2001-04-27",30.0514,30.9541,30.0514,30.9541,1082400.0],["2001-04-30",30.7764,30.9401,30.2993,30.4349,820600.0],["2001-05-01",30.2946,30.7717,30.2104,30.753,918500.0],["2001-05-02",30.6594,30.9588,30.3086,30.332,1371700.0],["2001-05-03",29.6538,29.9579,29.3498,29.8409,1932600.0],["2001-05-04",29.1861,30.449,29.1861,30.3554,974800.0],["2001-05-07",30.2385,30.2899,29.724,29.8643,1019500.0],["2001-05-08",29.8643,29.9579,29.3966,29.9438,698400.0],["2001-05-09",29.7942,30.0982,29.7474,29.9158,879200.0],["2001-05-10",30.0514,30.1636,29.5837,29.7941,674300.0],["2001-05-11",29.7474,30.0748,29.448,29.5416,809500.0],["2001-05-14",29.6585,30.0514,29.5275,29.9438,674400.0],["2001-05-15",29.9111,30.4303,29.8409,30.2104,1121700.0],["2001-05-16",29.8877,31.7212,29.7193,31.3844,1668900.0],["2001-05-17",31.3376,31.9457,31.216,31.2347,1439800.0],["2001-05-18",31.2347,31.5949,31.0336,31.3049,729800.0],["2001-05-21",31.1926,31.4312,30.9868,31.3844,698000.0],["2001-05-22",31.3423,32.4555,31.3376,32.1281,933300.0],["2001-05-23",32.2731,32.3479,32.0626,32.2263,1162100.0],["2001-05-24",32.2263,32.4836,32.2029,32.4602,1186200.0],["2001-05-25",32.3666,32.5069,32.1328,32.3432,625100.0],["2001-05-29",32.2497,32.4181,31.9738,32.3666,679700.0],["2001-05-30",32.2731,32.7221,32.1328,32.2824,775500.0],["2001-05-31",32.2871,32.4462,31.8615,32.39,733100.0],["2001-06-01",32.2029,32.7876,32.1094,32.7455,1052400.0],["2001-06-04",32.7455,33.26,32.6941,33.2553,887500.0],["2001-06-05",33.2039,33.246,32.9045,33.115,815000.0],["2001-06-06",32.8811,33.0027,32.507,32.8718,631100.0],["2001-06-07",32.7548,32.8577,32.3807,32.6192,650700.0],["2001-06-08",32.39,32.4462,32.0673,32.2544,360300.0],["2001-06-11",32.1795,32.4087,32.0392,32.2684,667000.0],["2001-06-12",32.1796,32.3199,31.5715,32.2637,699500.0],["2001-06-13",32.2263,32.4836,31.8896,31.9691,644000.0],["2001-06-14",31.9223,31.9223,31.5013,31.5107,426100.0],["2001-06-15",30.8699,31.3143,30.8699,31.2488,1632800.0],["2001-06-18",31.2488,31.4452,30.9167,31.4031,615400.0],["2001-06-19",31.4826,31.6183,31.057,31.2207,1107600.0],["2001-06-20",31.2254,31.5621,31.2254,31.3376,1019900.0],["2001-06-21",31.333,32.39,31.333,32.39,1010400.0],["2001-06-22",32.39,32.39,31.5762,31.8989,622600.0],["2001-06-25",31.8989,31.9925,31.1412,31.1506,670100.0],["2001-06-26",31.0336,31.2441,30.6361,30.9027,1231300.0],["2001-06-27",31.0196,31.4359,30.753,30.767,1121600.0],["2001-06-28",30.8699,31.2581,30.6594,30.6641,875600.0],["2001-06-29",30.6361,30.8419,30.1824,30.7717,1093000.0],["2001-07-02",30.7764,30.9822,30.5191,30.9635,986600.0],["2001-07-03",30.8699,30.8746,30.5051,30.6454,326100.0],["2001-07-05",30.6361,30.8699,30.4162,30.5846,498800.0],["2001-07-06",30.5191,30.5191,29.9111,30.0654,679300.0],["2001-07-09",30.0514,30.0701,29.7988,30.0046,567700.0],["2001-07-10",30.0046,30.0046,29.3498,29.3872,682400.0],["2001-07-11",29.4108,29.8067,29.0809,29.6182,638400.0],["2001-07-12",29.6936,30.0942,29.4909,30.0235,768100.0],["2001-07-13",29.9858,30.5137,29.9293,30.4948,775700.0],["2001-07-16",30.4948,30.5184,28.9866,29.0667,1155700.0],["2001-07-17",29.0809,29.293,28.8546,29.2788,1444700.0],["2001-07-18",29.2788,29.6936,29.0337,29.6936,853600.0],["2001-07-19",30.2121,30.2828,29.3165,29.5758,1004900.0],["2001-07-20",29.4344,29.8256,29.3401,29.5805,620400.0],["2001-07-23",29.6936,30.0424,29.5805,29.8161,1020700.0],["2001-07-24",29.8114,29.9623,29.4956,29.604,774500.0],["2001-07-25",29.7172,29.8821,29.3212,29.8067,551400.0],["2001-07-26",29.8114,30.0942,29.4674,29.9858,697400.0],["2001-07-27",29.9905,30.542,29.9528,30.443,1031200.0],["2001-07-30",30.542,30.6692,30.1555,30.6692,747800.0],["2001-07-31",30.6598,31.5223,30.5891,31.2725,1530200.0],["2001-08-01",31.2678,31.3621,30.8295,31.216,1058400.0],["2001-08-02",31.4846,31.8051,31.3479,31.593,894000.0],["2001-08-03",31.5553,31.7297,31.3809,31.5129,703400.0],["2001-08-06",31.3951,31.8146,31.3951,31.692,849300.0],["2001-08-07",31.7674,31.9324,31.6637,31.7391,876800.0],["2001-08-08",31.5553,32.0738,31.5365,31.626,643000.0],["2001-08-09",31.5318,31.8146,31.3951,31.6449,675000.0],["2001-08-10",31.6826,31.9607,31.4658,31.8287,641900.0],["2001-08-13",31.8146,32.1822,31.6732,32.1209,1083300.0],["2001-08-14",32.2387,32.5451,31.956,32.0644,880900.0],["2001-08-15",32.0973,32.3236,32.0973,32.1963,823600.0],["2001-08-16",32.1256,32.1256,31.5789,31.9937,788100.0],["2001-08-17",31.8853,32.1209,31.7344,31.8617,1178900.0],["2001-08-20",31.8381,32.5215,31.8381,32.4885,1166600.0],["2001-08-21",32.2859,33.1767,32.2859,32.5687,1620200.0],["2001-08-22",32.5922,32.9976,32.5922,32.8986,1286100.0],["2001-08-23",32.8986,32.8986,32.7337,32.8373,895800.0],["2001-08-24",32.8515,32.8515,32.0502,32.2435,1605000.0],["2001-08-27",32.1916,32.1963,31.7722,31.8146,1512800.0],["2001-08-28",31.8381,32.2387,31.4799,31.5836,1044900.0],["2001-08-29",31.5789,31.6873,30.5656,30.6363,2621900.0],["2001-08-30",30.5891,31.249,30.542,31.0652,1355000.0],["2001-08-31",31.0651,31.5412,31.0651,31.3856,868000.0],["2001-09-04",30.5184,31.1924,30.1885,30.4948,2243300.0],["2001-09-05",30.2827,30.2827,29.9245,29.9622,1926500.0],["2001-09-06",29.8256,29.8821,29.3637,29.4532,1143800.0],["2001-09-07",28.5388,29.2128,28.3362,28.3362,2448200.0],["2001-09-10",28.0439,28.454,27.9968,28.256,2001300.0],["2001-09-17",25.923,27.5019,25.923,26.8845,2173400.0],["2001-09-18",26.9599,27.549,26.8656,27.1154,1071500.0],["2001-09-19",27.007,27.4783,25.9937,26.5593,2369200.0],["2001-09-20",26.3943,26.4461,25.4516,25.4564,1067000.0],["2001-09-21",24.1555,25.2867,24.1036,24.7069,1925200.0],["2001-09-24",25.216,26.1492,25.2018,26.0644,1281500.0],["2001-09-25",25.7816,26.3707,25.5695,26.1586,907900.0],["2001-09-26",26.1822,26.4179,25.6637,26.0502,774400.0],["2001-09-27",25.9701,26.5593,25.923,26.5593,850500.0],["2001-09-28",26.6205,27.1626,26.3943,26.9835,1274000.0],["2001-10-01",26.9033,27.2191,26.5593,26.9976,689900.0],["2001-10-02",27.0447,27.5255,26.8986,27.4312,789300.0],["2001-10-03",27.3134,28.0439,27.2097,27.8601,1413500.0],["2001-10-04",27.8601,28.2608,27.5868,27.5868,1220000.0],["2001-10-05",27.4548,27.5679,25.9701,26.432,1605500.0],["2001-10-08",26.3142,26.3189,25.6307,26.0926,1531700.0],["2001-10-09",25.7344,25.8664,25.1311,25.6166,1808200.0],["2001-10-10",25.6166,26.2871,25.4407,26.2871,704200.0],["2001-10-11",26.2871,26.7864,26.2823,26.5058,782500.0],["2001-10-12",26.5011,26.5439,26.0588,26.2728,1068900.0],["2001-10-15",26.2253,26.2966,25.5833,26.2728,1100700.0],["2001-10-16",26.2776,26.9861,26.2776,26.5724,934700.0],["2001-10-17",26.6057,26.8672,26.2205,26.3346,1014500.0],["2001-10-18",25.7022,25.959,25.1506,25.2124,1576400.0],["2001-10-19",25.2742,25.4835,24.87,25.0222,1672100.0],["2001-10-22",25.084,26.0208,25.084,25.9162,1228700.0],["2001-10-23",25.9162,26.5819,25.764,26.3679,827000.0],["2001-10-24",26.4155,26.677,26.2253,26.677,811900.0],["2001-10-25",26.8673,27.7945,26.4963,27.5377,1282400.0],["2001-10-26",27.4617,27.6709,27.3,27.4617,948000.0],["2001-10-29",27.4616,27.4854,26.8054,26.8149,1018900.0],["2001-10-30",26.8435,26.9053,26.1777,26.6533,694000.0],["2001-10-31",26.9861,26.9861,26.0588,26.1064,1150100.0],["2001-11-01",26.1112,26.6152,25.8449,26.4963,1139800.0],["2001-11-02",26.4155,26.62,26.1587,26.5058,728300.0],["2001-11-05",26.5439,27.0052,26.5439,26.9243,1085700.0],["2001-11-06",26.9243,27.6281,26.872,27.6281,791000.0],["2001-11-07",27.5092,28.0893,27.4997,27.6994,574200.0],["2001-11-08",27.747,28.5791,27.747,28.1749,874500.0],["2001-11-09",28.1749,28.1749,27.6519,28.0085,460500.0],["2001-11-12",27.9514,27.9514,27.1526,27.6043,639300.0],["2001-11-13",27.8183,28.5316,27.7708,28.2891,1043100.0],["2001-11-14",28.5791,28.5839,28.1036,28.4032,536600.0],["2001-11-15",28.3414,28.3509,27.3285,27.4141,2586900.0],["2001-11-16",27.2714,27.4141,26.2586,26.4631,2418800.0],["2001-11-19",26.4868,27.0574,26.4868,26.9766,1299000.0],["2001-11-20",26.8815,26.9576,26.6675,26.8102,818500.0],["2001-11-21",26.7246,26.8863,26.5962,26.6961,375700.0],["2001-11-23",26.6533,27.0765,26.6295,27.0575,333300.0],["2001-11-26",27.0575,27.4379,26.9291,27.3237,900800.0],["2001-11-27",27.2334,27.4854,26.8672,27.281,1052000.0],["2001-11-28",27.1621,27.2144,26.677,26.7293,716800.0],["2001-11-29",26.6105,27.2239,26.6105,27.105,1318800.0],["2001-11-30",27.105,27.6947,27.0051,27.5568,1799500.0],["2001-12-03",27.1526,27.1526,26.639,26.9386,1119700.0],["2001-12-04",26.9386,27.2144,26.7579,27.1763,653200.0],["2001-12-05",27.2952,27.7945,27.2286,27.6756,785100.0],["2001-12-06",27.6804,28.1274,27.6804,27.8516,888200.0],["2001-12-07",27.8563,27.98,27.5805,27.9609,434300.0],["2001-12-10",27.7708,27.8421,27.4854,27.5996,560000.0],["2001-12-11",27.6756,27.7707,27.3428,27.5092,655400.0],["2001-12-12",27.4379,27.6281,27.0337,27.1811,947300.0],["2001-12-13",26.9861,27.1383,26.6913,26.6913,666500.0],["2001-12-14",26.5106,26.7959,26.3774,26.4868,1070000.0],["2001-12-17",26.2491,26.6533,26.2491,26.5249,924000.0],["2001-12-18",26.6437,26.8577,26.4155,26.7959,1011200.0],["2001-12-19",26.6295,27.1335,26.5819,27.0527,719400.0],["2001-12-20",27.0527,27.2001,26.8435,26.9956,1118400.0],["2001-12-21",27.2001,27.2239,26.5106,26.5106,1555600.0],["2001-12-24",26.6295,26.8292,26.4155,26.4203,295200.0],["2001-12-26",26.4393,26.7674,26.3917,26.3917,458500.0],["2001-12-27",26.4202,26.8149,26.3204,26.3489,552900.0],["2001-12-28",26.463,26.7721,26.3679,26.7246,673100.0],["2001-12-31",26.7246,26.8482,26.6105,26.7246,702200.0],["2002-01-02",26.4868,26.6105,26.1635,26.5629,1232400.0],["2002-01-03",26.5629,27.8183,26.4868,27.8183,2962100.0],["2002-01-04",28.1987,28.484,28.0133,28.2368,1519600.0],["2002-01-07",28.7693,28.9833,28.698,28.893,2064500.0],["2002-01-08",28.9405,28.9405,28.5554,28.66,935300.0],["2002-01-09",28.9476,29.1345,28.497,28.6552,897000.0],["2002-01-10",28.6168,28.9284,28.5449,28.8134,772300.0],["2002-01-11",28.9284,29.192,28.6648,28.7367,838300.0],["2002-01-14",28.6648,28.8565,28.3532,28.521,1366300.0],["2002-01-15",28.6648,29.3598,28.6648,29.1106,1379600.0],["2002-01-16",29.1106,29.24,28.6935,28.9045,1220600.0],["2002-01-17",29.0243,29.3598,28.8661,29.2064,1143900.0],["2002-01-18",29.2064,29.4557,29.1441,29.3646,1113500.0],["2002-01-22",29.5372,29.6522,29.2639,29.3023,782300.0],["2002-01-23",29.24,29.5372,29.0482,29.4557,747900.0],["2002-01-24",29.5755,30.0405,29.542,30.0213,1461800.0],["2002-01-25",29.9494,30.1028,29.5995,29.7193,1566100.0],["2002-01-28",29.8392,29.8631,29.4892,29.657,649000.0],["2002-01-29",29.4797,29.8248,25.8558,29.5228,6305100.0],["2002-01-30",26.6515,27.2268,25.7887,26.7043,5580200.0],["2002-01-31",26.9631,27.9218,26.92,27.6821,2773900.0],["2002-02-01",27.6821,28.0895,27.3226,27.6438,1632700.0],["2002-02-04",27.4424,27.4664,26.2009,26.2633,2099900.0],["2002-02-05",25.7839,26.1961,25.6737,25.9181,1454500.0],["2002-02-06",25.9325,26.0571,25.2183,25.9325,1425400.0],["2002-02-07",25.8846,26.7043,25.7024,25.851,1135900.0],["2002-02-08",25.9709,26.6995,25.9325,26.6995,1391600.0],["2002-02-11",26.6995,27.1405,26.4694,27.0925,860700.0],["2002-02-12",27.0925,27.313,26.8912,27.2459,738800.0],["2002-02-13",27.5623,27.7684,27.3562,27.6102,855000.0],["2002-02-14",27.6102,27.9937,27.2267,27.4424,1025400.0],["2002-02-15",27.3226,27.5143,27.0206,27.2986,812100.0],["2002-02-19",26.8433,26.9152,26.316,26.5317,2209700.0],["2002-02-20",26.4838,26.7474,26.0859,26.7474,1946700.0],["2002-02-21",26.3639,26.8193,26.0523,26.1194,2151400.0],["2002-02-22",25.8846,26.0763,25.1656,25.8846,2167200.0],["2002-02-25",25.8846,26.6755,25.8462,26.6036,1058100.0],["2002-02-26",26.5557,26.8864,26.1722,26.5557,695000.0],["2002-02-27",26.6515,27.0733,26.4118,26.7426,1172200.0],["2002-02-28",26.7474,27.0542,26.1242,26.3352,2101800.0],["2002-03-01",26.3352,26.7474,26.0523,26.6995,1488100.0],["2002-03-04",26.9631,27.7301,26.9631,27.4472,1538300.0],["2002-03-05",27.4472,28.0608,27.4185,27.4185,1328500.0],["2002-03-06",27.3226,27.9218,27.3226,27.9218,1007000.0],["2002-03-07",28.1615,28.2573,27.6198,27.7684,1165200.0],["2002-03-08",28.0895,28.1039,27.6581,27.754,964100.0],["2002-03-11",27.8499,28.4826,27.73,28.2285,998700.0],["2002-03-12",28.0656,28.6552,27.9458,28.6312,1263100.0],["2002-03-13",28.5689,28.962,28.4155,28.7606,1964600.0],["2002-03-14",28.7127,28.9907,28.7031,28.9907,1496300.0],["2002-03-15",29.3742,29.7768,29.3167,29.7433,1431000.0],["2002-03-18",29.6714,29.8104,29.5084,29.6666,1513900.0],["2002-03-19",29.7864,29.9734,29.6714,29.8871,901000.0],["2002-03-20",29.6954,29.7002,29.4126,29.4221,734200.0],["2002-03-21",29.3263,29.4317,29.1489,29.3934,872600.0],["2002-03-22",29.3934,29.6474,29.1585,29.5372,1190100.0],["2002-03-25",29.3934,29.5084,29.0626,29.1297,1153800.0],["2002-03-26",29.0722,29.5611,29.0722,29.494,777700.0],["2002-03-27",29.4077,29.959,29.379,29.935,792700.0],["2002-03-28",29.8152,29.8487,29.1345,29.4749,926000.0],["2002-04-01",29.4749,29.4749,28.7127,28.9524,855100.0],["2002-04-02",28.8565,29.1154,28.7367,28.8949,894500.0],["2002-04-03",28.8996,29.0003,28.3772,28.473,885900.0],["2002-04-04",28.473,28.6887,28.2813,28.497,601400.0],["2002-04-05",28.6025,28.9763,28.5258,28.5977,421100.0],["2002-04-08",28.4778,28.6408,28.3772,28.5497,1299200.0],["2002-04-09",28.5497,28.9044,28.4922,28.6887,917300.0],["2002-04-10",28.6887,29.0077,28.6887,28.7999,1408400.0],["2002-04-11",28.7999,28.7999,28.0074,28.2104,983800.0],["2002-04-12",28.2248,28.3795,28.075,28.22,1323200.0],["2002-04-15",28.2683,28.336,27.4952,27.7078,1011200.0],["2002-04-16",27.7126,28.5099,27.5532,28.4133,1875900.0],["2002-04-17",28.4616,28.5921,27.9736,28.5003,1356800.0],["2002-04-18",28.3795,28.5486,27.8818,28.2104,657800.0],["2002-04-19",28.0171,28.3167,27.8576,28.1234,1638800.0],["2002-04-22",28.1234,28.4665,27.7126,27.8818,866800.0],["2002-04-23",27.7368,27.7368,27.3116,27.6015,1457100.0],["2002-04-24",27.7126,27.7658,27.3986,27.616,860400.0],["2002-04-25",27.6643,27.6643,27.1086,27.3792,1382600.0],["2002-04-26",27.3986,27.4469,27.0506,27.0506,682400.0],["2002-04-29",26.9298,27.0603,26.4563,26.4563,1861600.0],["2002-04-30",26.5191,26.8187,26.4853,26.6496,1454000.0],["2002-05-01",26.6351,26.6447,26.2388,26.5771,1139400.0],["2002-05-02",26.5771,27.2052,26.5239,26.9975,2073600.0],["2002-05-03",27.0603,27.1183,26.6496,26.8622,1056800.0],["2002-05-06",26.8622,27.0555,26.4804,26.4853,982600.0],["2002-05-07",26.6012,27.0603,26.5771,26.6012,1050500.0],["2002-05-08",26.8477,27.1859,26.8477,27.1328,1238600.0],["2002-05-09",27.0603,27.1521,26.809,26.8525,1285500.0],["2002-05-10",26.9153,26.9153,26.2968,26.3645,926400.0],["2002-05-13",26.4079,26.6061,26.2291,26.5529,1859400.0],["2002-05-14",26.722,27.471,26.722,27.2971,2024200.0],["2002-05-15",27.3019,27.6305,27.2439,27.4469,1077300.0],["2002-05-16",27.1328,27.3164,27.0651,27.2101,1149400.0],["2002-05-17",27.4227,27.4227,27.1473,27.3744,1091100.0],["2002-05-20",27.3309,27.3309,26.722,26.8622,804200.0],["2002-05-21",26.9636,27.2197,26.6737,26.7655,684500.0],["2002-05-22",26.8863,27.0265,26.4031,26.6012,907900.0],["2002-05-23",26.7704,26.9347,26.5722,26.896,791400.0],["2002-05-24",27.0023,27.0023,26.7462,26.7945,1028900.0],["2002-05-28",26.8138,26.8428,26.6254,26.7172,1002800.0],["2002-05-29",26.7172,26.9878,26.6834,26.8139,909400.0],["2002-05-30",26.7945,26.8912,26.6157,26.8187,736000.0],["2002-05-31",26.8912,27.2777,26.7993,27.1811,929700.0],["2002-06-03",27.0844,27.3019,26.5577,26.5626,832000.0],["2002-06-04",26.7462,26.7462,26.2678,26.3548,929700.0],["2002-06-05",26.4321,26.7462,26.2388,26.5529,883700.0],["2002-06-06",26.5529,26.5529,25.973,26.147,995300.0],["2002-06-07",26.0262,26.2775,26.0069,26.1905,1102000.0],["2002-06-10",26.1422,26.2968,26.0697,26.2243,773600.0],["2002-06-11",26.321,26.4418,25.9296,26.0069,681700.0],["2002-06-12",26.0069,26.1663,25.6589,25.7508,1181800.0],["2002-06-13",25.7556,25.8619,25.3932,25.4512,790800.0],["2002-06-14",25.3304,25.8039,24.6925,25.7314,1226600.0],["2002-06-17",25.9006,26.4901,25.8039,26.4708,734400.0],["2002-06-18",26.35,26.6012,26.1422,26.5046,521100.0],["2002-06-19",26.4321,26.4369,26.089,26.118,711300.0],["2002-06-20",25.9247,26.0745,25.6348,25.6783,826900.0],["2002-06-21",25.3932,25.6493,25.2675,25.4318,1050700.0],["2002-06-24",25.3594,25.5961,24.9293,25.3497,892300.0],["2002-06-25",25.4173,25.6106,25.0114,25.0114,941100.0],["2002-06-26",24.4509,24.7408,23.9677,24.6442,1456900.0],["2002-06-27",24.8375,25.0066,24.562,24.9776,848200.0],["2002-06-28",24.9824,25.6445,24.9776,25.2627,816500.0],["2002-07-01",25.2917,25.4898,24.8761,24.9535,697000.0],["2002-07-02",24.8327,24.881,23.929,23.958,1705000.0],["2002-07-03",23.958,24.161,23.2622,23.7019,1088600.0],["2002-07-05",23.9194,24.6828,23.871,24.6828,493900.0],["2002-07-08",24.7795,24.91,24.3881,24.678,678200.0],["2002-07-09",24.7263,24.8181,23.8372,23.871,942300.0],["2002-07-10",24.2029,24.2029,22.6999,22.6999,1768500.0],["2002-07-11",22.7292,23.4221,22.4169,23.2806,1857600.0],["2002-07-12",23.2806,23.3831,22.9342,23.1781,1466600.0],["2002-07-15",23.0562,23.1391,22.373,23.1049,1382000.0],["2002-07-16",23.0073,23.2513,22.5682,22.861,898400.0],["2002-07-17",23.1976,23.4026,22.3925,22.739,942300.0],["2002-07-18",18.7377,20.7383,15.9563,19.3672,13922600.0],["2002-07-19",18.6645,18.9573,18.0546,18.0985,4151000.0],["2002-07-22",18.0789,18.5913,17.9326,18.0497,2977300.0],["2002-07-23",18.1521,18.2107,17.5666,17.5666,3143100.0],["2002-07-24",17.225,18.9085,17.1762,18.8646,3392200.0],["2002-07-25",18.8158,19.4843,18.5425,19.1671,1737700.0],["2002-07-26",19.25,19.3476,18.9085,19.211,1199300.0],["2002-07-29",19.5184,20.7139,19.5184,20.6749,1771100.0],["2002-07-30",20.4944,20.7139,20.2553,20.6163,1628000.0],["2002-07-31",20.5919,20.6603,20.2992,20.5675,1896100.0],["2002-08-01",20.5675,20.5675,20.0942,20.1821,1339100.0],["2002-08-02",20.1723,20.2748,19.8356,19.9527,1434500.0],["2002-08-05",19.8307,19.9429,19.0451,19.1037,1376200.0],["2002-08-06",19.2793,20.3724,19.2793,19.9186,1422200.0],["2002-08-07",20.0552,20.348,19.8844,20.3089,1421500.0],["2002-08-08",20.6895,21.4703,20.6407,21.2507,1894100.0],["2002-08-09",21.1287,21.441,20.8847,21.2702,1099900.0],["2002-08-12",20.9823,21.3239,20.7579,21.1824,722000.0],["2002-08-13",21.1043,21.1873,20.509,20.5627,1150900.0],["2002-08-14",20.6407,21.4215,20.2016,21.3873,1563200.0],["2002-08-15",21.4703,21.8802,21.4703,21.7533,1036800.0],["2002-08-16",21.5435,21.7094,21.3483,21.5435,687700.0],["2002-08-19",21.5435,21.9241,21.4703,21.8899,830300.0],["2002-08-20",21.7679,22.0021,21.5288,21.7923,705100.0],["2002-08-21",21.9143,22.3096,21.6655,22.2949,1291800.0],["2002-08-22",22.2949,22.7341,22.1827,22.6414,1033700.0],["2002-08-23",22.6463,22.9342,22.4462,22.8756,1407900.0],["2002-08-26",22.9586,23.3489,22.6267,23.3245,756100.0],["2002-08-27",23.4075,23.4612,23.2074,23.3587,1092900.0],["2002-08-28",23.2904,23.2952,22.2559,22.5438,1531600.0],["2002-08-29",21.9631,22.5438,21.4508,22.007,2901800.0],["2002-08-30",21.9631,22.6804,21.9631,22.4901,1468100.0],["2002-09-03",22.0802,22.0802,21.5435,21.6313,1821000.0],["2002-09-04",21.5923,22.1583,21.5435,22.1583,970100.0],["2002-09-05",21.885,22.2949,21.6655,21.9778,1535400.0],["2002-09-06",22.2998,22.5194,22.129,22.4462,757700.0],["2002-09-09",22.2754,23.0561,22.0607,22.9342,1242600.0],["2002-09-10",22.9342,22.9342,22.3974,22.5145,1605500.0],["2002-09-11",22.6902,22.7829,22.4462,22.5194,1039300.0],["2002-09-12",22.4755,22.4804,22.0558,22.1144,1440900.0],["2002-09-13",21.7143,22.1778,21.6947,21.8606,1770500.0],["2002-09-16",21.763,21.9338,21.5727,21.6899,1075400.0],["2002-09-17",21.9826,22.1388,21.197,21.2361,1297200.0],["2002-09-18",20.8066,21.2848,20.5773,20.9091,1365400.0],["2002-09-19",20.4944,20.5285,20.1967,20.2016,1363000.0],["2002-09-20",20.2065,20.7627,20.1821,20.5724,1831500.0],["2002-09-23",20.4651,20.7481,20.104,20.6115,1140300.0],["2002-09-24",20.348,20.709,19.8844,20.0064,1426600.0],["2002-09-25",20.2504,21.1531,20.104,21.0506,1800000.0],["2002-09-26",21.1336,21.4947,20.9238,21.319,1250300.0],["2002-09-27",21.1238,21.4117,20.2992,20.4309,1043200.0],["2002-09-30",20.426,20.8603,19.7917,20.5773,1463400.0],["2002-10-01",20.5871,21.5825,20.1625,21.5532,1037300.0],["2002-10-02",21.5581,21.5581,19.9283,20.143,2919300.0],["2002-10-03",20.1479,20.1479,18.3961,18.645,4532800.0],["2002-10-04",18.6499,18.9963,18.2351,18.4205,2045400.0],["2002-10-07",18.4254,18.5913,17.5763,17.6203,2061800.0],["2002-10-08",17.9326,18.9573,17.8106,18.6303,1913300.0],["2002-10-09",18.3338,18.3338,17.9138,17.9632,1485200.0],["2002-10-10",17.8397,19.1245,17.8397,18.917,1681300.0],["2002-10-11",19.2728,20.3105,19.2728,19.7472,1540700.0],["2002-10-14",19.5199,20.014,19.4606,19.7966,1191200.0],["2002-10-15",20.3352,20.8195,20.3352,20.7306,1068000.0],["2002-10-16",20.4094,20.7306,20.187,20.2364,1000000.0],["2002-10-17",19.3469,19.6434,18.0867,18.2548,5678900.0],["2002-10-18",18.1708,18.8824,18.0373,18.7292,2685500.0],["2002-10-21",18.6501,19.2481,18.4771,19.001,1248600.0],["2002-10-22",19.1245,19.3271,18.8824,19.2777,1655200.0],["2002-10-23",19.2777,19.9201,19.0257,19.9201,1755900.0],["2002-10-24",20.2611,20.3303,19.6681,19.7768,1623100.0],["2002-10-25",19.6533,20.0239,19.5149,19.9152,939800.0],["2002-10-28",19.9152,20.3896,19.9152,20.1376,1492300.0],["2002-10-29",20.1623,20.2117,19.6928,19.9547,1522400.0],["2002-10-30",19.9597,20.3402,19.7669,20.187,2095100.0],["2002-10-31",20.2463,20.3352,19.8707,20.0931,967500.0],["2002-11-01",19.9696,20.5576,19.7818,20.4835,839400.0],["2002-11-04",20.4884,21.0024,20.4489,20.5823,1230300.0],["2002-11-05",20.5823,20.7553,20.355,20.7059,850900.0],["2002-11-06",20.7108,20.7108,19.8658,20.271,1354200.0],["2002-11-07",20.2759,20.2759,19.4556,19.5396,1377000.0],["2002-11-08",19.594,19.9646,19.2135,19.3963,821800.0],["2002-11-11",19.4013,19.5396,19.1888,19.3321,707100.0],["2002-11-12",19.4111,19.7422,19.3617,19.4853,969300.0],["2002-11-13",19.4902,19.6582,18.9268,19.5544,1038000.0],["2002-11-14",19.8114,20.1277,19.6928,20.0239,897100.0],["2002-11-15",20.0289,20.2265,19.51,20.2166,1395600.0],["2002-11-18",20.2166,20.2166,19.6088,19.6137,1141800.0],["2002-11-19",19.4902,19.9646,19.4605,19.6978,867600.0],["2002-11-20",19.7719,20.6169,19.7076,20.4736,741400.0],["2002-11-21",20.6762,21.2593,20.5477,21.0271,1511700.0],["2002-11-22",21.032,21.1012,20.7553,20.8195,861100.0],["2002-11-25",20.8245,21.0172,20.2858,20.7306,818900.0],["2002-11-26",20.7355,20.8294,20.2611,20.4835,990300.0],["2002-11-27",20.523,21.121,20.2908,21.0419,749300.0],["2002-11-29",20.9184,20.9678,20.7602,20.8541,334000.0],["2002-12-02",21.0765,21.1111,20.4044,20.6713,738900.0],["2002-12-03",20.6762,20.6762,20.1672,20.4588,878600.0],["2002-12-04",20.4637,20.8788,20.1425,20.5873,875700.0],["2002-12-05",20.6812,20.6812,20.1425,20.1623,721000.0],["2002-12-06",20.1623,20.6515,19.8954,20.528,973900.0],["2002-12-09",20.2858,20.3896,19.9003,20.0189,1094800.0],["2002-12-10",20.0239,20.4983,20.0239,20.4983,962200.0],["2002-12-11",20.5033,20.6565,20.3254,20.5477,654500.0],["2002-12-12",20.5527,20.6466,20.1771,20.3698,907400.0],["2002-12-13",20.3748,20.3748,20.014,20.0536,647800.0],["2002-12-16",20.1524,20.8492,20.1524,20.8492,1062200.0],["2002-12-17",20.7306,20.9134,20.5971,20.5971,998600.0],["2002-12-18",20.36,20.6021,20.0239,20.0882,876400.0],["2002-12-19",19.9893,20.5131,19.9893,20.098,832300.0],["2002-12-20",20.103,20.7701,20.103,20.607,1557900.0],["2002-12-23",20.612,20.7849,20.3599,20.6564,552400.0],["2002-12-24",20.5329,20.607,20.4044,20.4835,222400.0],["2002-12-26",20.5329,21.1407,20.5131,20.6219,739200.0],["2002-12-27",20.6268,20.7157,20.271,20.2759,553700.0],["2002-12-30",20.3352,20.7701,20.1425,20.7355,776300.0],["2002-12-31",20.7059,20.8245,20.3451,20.7059,700000.0],["2003-01-02",20.9381,21.5213,20.6614,21.5213,792500.0],["2003-01-03",21.4718,21.8425,21.457,21.8326,1109100.0],["2003-01-06",21.7683,22.4552,21.7486,22.3613,1756200.0],["2003-01-07",22.3663,22.6233,22.1637,22.4108,1597900.0],["2003-01-08",22.4157,22.6381,22.2032,22.3218,1335400.0],["2003-01-09",22.4767,22.7863,22.2769,22.4517,1137800.0],["2003-01-10",22.2269,22.4866,22.142,22.2919,1050100.0],["2003-01-13",22.4517,22.5516,22.112,22.2369,794000.0],["2003-01-14",22.167,22.5216,22.102,22.4367,601900.0],["2003-01-15",22.4017,22.4067,21.7624,21.8773,979000.0],["2003-01-16",22.4766,22.5765,22.2419,22.4217,1759100.0],["2003-01-17",22.3018,22.9512,22.3018,22.5766,1415400.0],["2003-01-21",22.8013,22.8113,22.2719,22.2719,1124200.0],["2003-01-22",22.2769,22.4167,22.0221,22.0571,2254500.0],["2003-01-23",22.187,22.5016,22.102,22.4017,941200.0],["2003-01-24",22.4867,22.5516,21.6675,21.6675,1437700.0],["2003-01-27",21.6425,22.0071,21.3578,21.5326,1062400.0],["2003-01-28",21.7674,21.8773,21.5027,21.8373,1229900.0],["2003-01-29",21.7125,22.2019,21.5077,22.0771,905800.0],["2003-01-30",22.0821,22.2968,21.7774,21.7974,1366800.0],["2003-01-31",21.8024,22.127,21.6575,21.9972,1347000.0],["2003-02-03",22.0021,22.157,21.9072,22.107,930100.0],["2003-02-04",22.112,22.112,21.5776,21.7924,1016700.0],["2003-02-05",21.8923,22.102,21.5077,21.6225,869200.0],["2003-02-06",21.5077,21.6425,21.2529,21.4178,1022100.0],["2003-02-07",21.4227,21.7124,21.3029,21.5027,1222800.0],["2003-02-10",21.6275,21.6625,21.3478,21.4777,1186900.0],["2003-02-11",21.5176,21.5926,21.0282,21.148,903100.0],["2003-02-12",21.153,21.3528,21.0332,21.0831,1425700.0],["2003-02-13",21.0032,21.138,20.7934,21.0781,969600.0],["2003-02-14",21.0881,21.6525,20.9782,21.6525,1895600.0],["2003-02-18",21.7125,22.122,21.7125,22.0221,828600.0],["2003-02-19",21.9672,22.152,21.9122,22.152,946300.0],["2003-02-20",22.147,22.3518,22.0271,22.137,1169500.0],["2003-02-21",22.2169,22.5765,21.9272,22.4767,1275900.0],["2003-02-24",22.3518,22.3818,21.8673,22.1021,841100.0],["2003-02-25",21.8773,22.0871,21.5776,22.0221,1424300.0],["2003-02-26",22.0221,22.0221,21.7175,21.7924,744200.0],["2003-02-27",21.9522,22.3368,21.8074,22.2169,756400.0],["2003-02-28",22.4017,22.6764,22.2918,22.4417,1095300.0],["2003-03-03",22.6015,22.7264,22.142,22.1969,1004900.0],["2003-03-04",22.2519,22.2819,22.0571,22.152,920900.0],["2003-03-05",22.0771,22.5516,22.0371,22.4867,758900.0],["2003-03-06",22.4866,22.4866,22.112,22.157,757200.0],["2003-03-07",22.157,22.7364,21.9522,22.7364,1475400.0],["2003-03-10",22.6165,22.6515,21.7874,21.8024,1191300.0],["2003-03-11",21.7524,21.9073,21.3478,21.4327,1476700.0],["2003-03-12",21.3528,21.4627,21.0082,21.228,1377800.0],["2003-03-13",21.4777,21.7824,21.3578,21.7824,1609700.0],["2003-03-14",21.8173,21.8223,21.3279,21.4128,2107600.0],["2003-03-17",21.3179,22.107,21.3079,22.0921,1906600.0],["2003-03-18",22.0921,22.2269,21.8123,22.0071,1266100.0],["2003-03-19",22.0071,22.2819,21.7924,22.2419,1436200.0],["2003-03-20",22.127,22.5016,21.7174,22.4667,1054200.0],["2003-03-21",22.4667,22.7763,21.9072,22.6864,3077100.0],["2003-03-24",22.6864,22.6864,21.8423,21.9372,1004900.0],["2003-03-25",21.9622,22.3618,21.8673,21.9972,1536100.0],["2003-03-26",21.9971,21.9971,21.4977,21.6625,1571700.0],["2003-03-27",21.6625,21.6925,21.2629,21.5726,863100.0],["2003-03-28",21.5726,21.5776,21.2529,21.4477,997500.0],["2003-03-31",20.8034,21.3528,20.8034,21.168,1029100.0],["2003-04-01",21.2429,21.5926,21.0082,21.3778,1106100.0],["2003-04-02",21.7274,21.9622,21.6975,21.8323,1011400.0],["2003-04-03",21.9322,21.9322,21.5776,21.6125,941800.0],["2003-04-04",21.6625,21.8973,21.5526,21.7174,816500.0],["2003-04-07",22.152,22.4267,21.6575,21.7075,1014900.0],["2003-04-08",21.7075,21.8973,21.3329,21.7924,1056000.0],["2003-04-09",21.853,22.0954,21.3429,21.3732,1315000.0],["2003-04-10",21.4388,21.752,21.3378,21.6207,1066000.0],["2003-04-11",21.8429,21.9944,21.5601,21.6459,942800.0],["2003-04-14",21.7116,22.2772,21.6358,22.2772,1045100.0],["2003-04-15",22.2772,22.5499,21.9237,22.4237,1405500.0],["2003-04-16",22.4237,22.56,21.9035,21.959,857300.0],["2003-04-17",21.9641,22.0701,21.5802,21.9944,1640200.0],["2003-04-21",21.9691,22.0449,21.7974,21.9691,1127600.0],["2003-04-22",21.9035,22.3429,21.7318,22.3429,1227300.0],["2003-04-23",22.2621,22.6156,22.1913,22.4489,1352700.0],["2003-04-24",22.4489,22.4489,21.8934,22.0752,901300.0],["2003-04-25",22.0752,22.1711,21.7419,21.9186,1055700.0],["2003-04-28",22.06,22.2671,21.9186,22.1307,868900.0],["2003-04-29",22.1812,22.2469,21.8681,22.1105,817800.0],["2003-04-30",22.0095,22.2469,21.8429,22.1711,1947900.0],["2003-05-01",22.1105,22.1812,21.5853,22.0499,1038800.0],["2003-05-02",21.9338,22.459,21.8934,22.3075,1188000.0],["2003-05-05",22.3075,22.4792,22.2166,22.2974,823200.0],["2003-05-06",22.3732,22.7822,22.2216,22.5499,1281100.0],["2003-05-07",22.5499,22.5752,22.2267,22.4186,938600.0],["2003-05-08",22.1964,22.4186,22.1509,22.3126,1330900.0],["2003-05-09",22.4136,22.6711,22.2722,22.6257,667200.0],["2003-05-12",22.6257,23.156,22.5247,23.0297,1059100.0],["2003-05-13",23.0297,24.2974,23.0297,23.7974,4322600.0],["2003-05-14",23.8024,24.3226,23.3529,23.56,1398300.0],["2003-05-15",23.5853,23.9135,23.56,23.863,1304600.0],["2003-05-16",23.7873,24.0903,23.6257,23.9994,1332100.0],["2003-05-19",23.9994,23.9994,23.2216,23.2216,905900.0],["2003-05-20",23.2317,23.459,23.0903,23.2469,1096900.0],["2003-05-21",23.1812,23.7166,23.1307,23.5903,1002900.0],["2003-05-22",23.7368,24.0095,23.2974,23.8125,1272700.0],["2003-05-23",23.8125,24.1913,23.8125,24.1357,1068900.0],["2003-05-27",24.1105,24.3681,23.7368,24.2317,1751500.0],["2003-05-28",24.1812,24.3731,24.06,24.2418,1271300.0],["2003-05-29",24.2418,24.4943,23.9893,24.0297,1312100.0],["2003-05-30",24.2671,24.8731,24.2418,24.8731,1528600.0],["2003-06-02",25.0398,25.2519,24.8579,24.8579,1285100.0],["2003-06-03",24.7468,24.7519,23.8378,24.5903,2959100.0],["2003-06-04",24.5297,25.3024,24.5297,25.1761,1596000.0],["2003-06-05",25.1761,25.2367,24.7216,25.0852,1131800.0],["2003-06-06",25.161,25.3074,24.6408,24.6711,1545000.0],["2003-06-09",24.4438,24.4792,24.1257,24.2014,1194300.0],["2003-06-10",24.161,24.3428,24.0398,24.3125,1053400.0],["2003-06-11",24.3125,24.8327,24.2569,24.8327,871900.0],["2003-06-12",24.8983,24.9691,24.4893,24.9135,709800.0],["2003-06-13",25.0145,25.0549,24.4792,24.6963,553900.0],["2003-06-16",24.7973,25.2115,24.7468,25.1812,864600.0],["2003-06-17",25.1812,25.1812,24.767,24.9337,889300.0],["2003-06-18",24.9388,25.0398,24.4943,24.5246,1366900.0],["2003-06-19",24.56,24.56,24.06,24.1004,1194800.0],["2003-06-20",24.2418,24.7468,24.2267,24.4943,1441600.0],["2003-06-23",24.5701,24.666,24.2772,24.3075,1342700.0],["2003-06-24",24.2418,24.6913,24.2317,24.4186,991400.0],["2003-06-25",24.4842,24.8933,24.2771,24.2771,1226700.0],["2003-06-26",24.166,24.6963,24.0145,24.5448,917800.0],["2003-06-27",24.6458,24.8731,24.4337,24.5499,1186000.0],["2003-06-30",24.7468,25.1307,24.6509,24.6509,1120100.0],["2003-07-01",24.4943,24.8276,24.2974,24.8226,1027800.0],["2003-07-02",24.8024,24.8933,24.6408,24.7721,817600.0],["2003-07-03",24.6862,24.8883,24.5499,24.565,511800.0],["2003-07-07",24.7468,25.1004,24.7468,24.969,705500.0],["2003-07-08",24.8983,25.3377,24.7468,25.2014,868900.0],["2003-07-09",25.2269,25.3187,24.8342,24.9464,918700.0],["2003-07-10",24.9464,24.9464,24.3498,24.671,859200.0],["2003-07-11",24.671,24.8801,24.5129,24.6404,743900.0],["2003-07-14",24.875,25.1708,24.8393,24.9872,1141900.0],["2003-07-15",25.1402,25.1402,24.5588,24.6047,1443800.0],["2003-07-16",24.6557,24.7322,24.0642,24.5435,1894400.0],["2003-07-17",24.4365,24.5027,24.0846,24.1815,723800.0],["2003-07-18",24.2172,24.5894,24.1356,24.4671,767500.0],["2003-07-21",24.4671,24.8087,24.1458,24.4773,1042000.0],["2003-07-22",24.5384,24.926,24.4824,24.8087,865800.0],["2003-07-23",24.9107,24.926,24.6557,24.9158,788900.0],["2003-07-24",25.1657,25.2626,24.9056,24.9311,1318700.0],["2003-07-25",25.0892,25.3595,24.9668,25.3442,1061500.0],["2003-07-28",25.4818,25.4818,25.1963,25.3085,794000.0],["2003-07-29",25.283,25.4614,25.0892,25.2116,926600.0],["2003-07-30",25.2881,25.3391,25.1198,25.232,540600.0],["2003-07-31",25.3034,25.3442,24.926,24.9617,1141400.0],["2003-08-01",24.9872,25.0076,24.6965,24.7322,829900.0],["2003-08-04",24.7322,24.8138,24.105,24.7832,914900.0],["2003-08-05",24.6302,24.6608,24.1356,24.156,1252500.0],["2003-08-06",24.1509,24.4875,23.9775,24.2631,724800.0],["2003-08-07",24.2631,24.5028,24.003,24.4314,854100.0],["2003-08-08",24.4824,24.6812,24.4518,24.5895,415700.0],["2003-08-11",24.5436,24.7628,24.3549,24.4569,509100.0],["2003-08-12",24.5282,24.9362,24.4875,24.9056,752600.0],["2003-08-13",24.9362,24.9668,24.5894,24.6761,487300.0],["2003-08-14",24.7577,24.7577,24.3906,24.6761,893800.0],["2003-08-15",24.7424,24.7577,24.5181,24.6353,264100.0],["2003-08-18",24.6251,24.7577,24.5588,24.7526,385700.0],["2003-08-19",24.7832,24.8546,24.5792,24.8036,531800.0],["2003-08-20",24.7271,24.9821,24.6914,24.7475,410900.0],["2003-08-21",24.7526,24.7628,24.3243,24.5129,1134500.0],["2003-08-22",24.5639,24.5639,23.9469,23.952,959300.0],["2003-08-25",23.9928,24.156,23.6664,24.156,1032100.0],["2003-08-26",24.0693,24.2682,23.8602,24.1917,818800.0],["2003-08-27",24.0948,24.1407,23.9928,24.054,455600.0],["2003-08-28",24.0693,24.2172,23.9571,24.1611,650700.0],["2003-08-29",24.1611,24.2733,24.0183,24.2733,627000.0],["2003-09-02",24.2886,24.569,24.1254,24.4773,737300.0],["2003-09-03",24.5384,24.5537,24.309,24.5282,998400.0],["2003-09-04",24.5282,24.7577,24.5078,24.7322,940400.0],["2003-09-05",24.6302,24.8801,24.6149,24.6914,925500.0],["2003-09-08",24.6914,24.9107,24.5945,24.8852,718900.0],["2003-09-09",24.7577,24.8444,24.6302,24.7322,529400.0],["2003-09-10",24.7322,24.9107,24.2631,24.4773,1395400.0],["2003-09-11",24.5741,24.7832,24.5486,24.5486,830300.0],["2003-09-12",24.5282,24.7118,24.3498,24.6302,779500.0],["2003-09-15",24.6302,24.671,24.4773,24.4875,779700.0],["2003-09-16",24.5384,24.6557,24.4008,24.4773,1099100.0],["2003-09-17",24.4772,24.5639,24.4008,24.4008,595100.0],["2003-09-18",24.3039,24.8597,24.2835,24.7679,1263200.0],["2003-09-19",24.8546,25.1249,24.7322,24.9464,1200100.0],["2003-09-22",24.7322,24.8087,24.5231,24.5792,624400.0],["2003-09-23",24.5181,24.6404,24.4467,24.4875,964000.0],["2003-09-24",24.4518,24.5333,24.309,24.3498,724100.0],["2003-09-25",24.3702,24.4772,24.0846,24.0846,808000.0],["2003-09-26",24.0591,24.3243,23.8704,24.2172,1667900.0],["2003-09-29",24.3753,24.4671,24.1713,24.2988,737500.0],["2003-09-30",24.2988,24.4059,23.9673,24.2631,1152000.0],["2003-10-01",24.3498,24.9005,24.2886,24.9005,832600.0],["2003-10-02",24.9005,24.9005,24.5537,24.7883,727400.0],["2003-10-03",24.7883,25.1861,24.7883,24.8903,704300.0],["2003-10-06",24.8852,25.2371,24.8342,25.13,359000.0],["2003-10-07",25.13,25.3238,24.8597,25.3238,970200.0],["2003-10-08",25.3238,25.4731,25.1589,25.2671,783800.0],["2003-10-09",25.5762,25.7513,25.2877,25.4216,957000.0],["2003-10-10",25.3701,25.4989,25.3186,25.3804,401800.0],["2003-10-13",25.3959,25.7513,25.3959,25.7462,699600.0],["2003-10-14",25.7565,25.8234,25.4989,25.8234,552900.0],["2003-10-15",25.8286,25.8286,25.298,25.3495,839400.0],["2003-10-16",25.3495,26.081,25.0868,25.6277,1826900.0],["2003-10-17",25.6328,25.7822,25.5762,25.674,1545200.0],["2003-10-20",25.7565,26.014,25.5504,25.9419,1273600.0],["2003-10-21",25.9471,26.3643,25.5247,26.251,1830700.0],["2003-10-22",26.251,26.251,25.9625,26.1583,1241600.0],["2003-10-23",26.1583,26.3386,26.0192,26.251,1266300.0],["2003-10-24",26.251,26.318,25.9677,26.1634,1215700.0],["2003-10-27",26.5189,28.3012,26.1634,27.1731,3490100.0],["2003-10-28",27.2503,27.4512,27.2503,27.4306,1199100.0],["2003-10-29",27.4306,27.4306,27.0907,27.4306,679000.0],["2003-10-30",27.5079,27.544,27.3276,27.544,788900.0],["2003-10-31",27.544,27.6934,27.4255,27.5955,1015600.0],["2003-11-03",27.6367,27.9149,27.6264,27.8943,1008700.0],["2003-11-04",27.8942,27.8942,27.6058,27.8479,882000.0],["2003-11-05",27.714,28.0076,27.6933,28.0076,1064300.0],["2003-11-06",27.9715,28.3476,27.477,28.3476,1020700.0],["2003-11-07",28.363,28.6154,28.2548,28.3321,1299900.0],["2003-11-10",28.2548,28.296,27.8376,27.9406,799100.0],["2003-11-11",27.9767,27.9767,27.7449,27.9458,409600.0],["2003-11-12",28.1158,28.1673,27.9612,28.0746,763900.0],["2003-11-13",28.023,28.1621,27.8788,28.1364,625900.0],["2003-11-14",28.1364,28.2291,27.75,27.8221,1010700.0],["2003-11-17",27.8221,27.8221,27.4255,27.6058,943200.0],["2003-11-18",27.6728,27.6779,27.3946,27.4615,847700.0],["2003-11-19",27.0958,27.4976,27.0649,27.4564,1213100.0],["2003-11-20",27.5079,27.6315,27.1782,27.3791,735000.0],["2003-11-21",27.4564,27.5079,27.2915,27.3791,687000.0],["2003-11-24",27.4203,27.7758,27.3019,27.7243,770100.0],["2003-11-25",27.6985,28.1158,27.6006,27.9767,677200.0],["2003-11-26",28.0024,28.1055,27.8634,27.9767,499200.0],["2003-11-28",27.9767,28.0797,27.8788,28.0024,200300.0],["2003-12-01",28.0488,28.2497,27.9612,28.2085,689700.0],["2003-12-02",28.2446,28.3476,27.9664,27.9767,1091600.0],["2003-12-03",27.8737,27.8737,27.3122,27.6728,1616000.0],["2003-12-04",27.6006,27.7294,27.5285,27.6212,803200.0],["2003-12-05",27.5182,27.6985,27.2297,27.2297,1037900.0],["2003-12-08",27.1421,27.5852,27.1421,27.5285,913600.0],["2003-12-09",27.477,27.5079,27.1885,27.307,909400.0],["2003-12-10",27.2813,27.3843,27.0701,27.1628,825000.0],["2003-12-11",27.2349,27.5852,27.2349,27.477,526600.0],["2003-12-12",27.5491,27.5491,27.1988,27.3328,615000.0],["2003-12-15",27.5543,27.5543,26.9516,26.9516,924300.0],["2003-12-16",26.9052,27.5027,26.9052,27.4924,799900.0],["2003-12-17",27.4049,27.4718,27.3019,27.4667,664000.0],["2003-12-18",27.4564,27.6779,27.343,27.647,677600.0],["2003-12-19",27.1628,27.817,27.1628,27.5852,1052000.0],["2003-12-22",27.5543,27.7243,27.4821,27.6573,571000.0],["2003-12-23",27.6882,27.9509,27.6573,27.8015,414300.0],["2003-12-24",27.7861,27.8118,27.6882,27.7809,209500.0],["2003-12-26",27.7861,27.8685,27.7397,27.8479,177600.0],["2003-12-29",27.817,28.0952,27.7552,28.0952,584900.0],["2003-12-30",28.0436,28.2188,28.023,28.2085,633600.0],["2003-12-31",28.2445,28.2497,28.0076,28.193,687000.0],["2004-01-02",28.193,28.5227,27.9973,28.0694,928200.0],["2004-01-05",28.1261,28.2033,27.4564,27.6933,1837400.0],["2004-01-06",27.6882,27.987,27.6882,27.9252,669200.0],["2004-01-07",27.7861,27.9458,27.5594,27.8427,1221300.0],["2004-01-08",27.8221,27.9097,27.6161,27.7552,703200.0],["2004-01-09",27.7552,28.0076,27.7552,27.8427,621700.0],["2004-01-12",27.9259,28.0247,27.8115,27.9207,1161900.0],["2004-01-13",27.8116,27.8843,27.3904,27.484,1175400.0],["2004-01-14",27.6088,27.7283,27.4996,27.614,673600.0],["2004-01-15",28.3367,28.5811,27.9883,28.3003,2167700.0],["2004-01-16",28.4563,28.5551,28.2639,28.5499,902600.0],["2004-01-20",28.5499,28.5707,28.2379,28.3315,652800.0],["2004-01-21",28.3315,28.7682,27.9571,28.6123,1466200.0],["2004-01-22",28.659,28.7006,28.4407,28.5602,702200.0],["2004-01-23",28.6538,29.2102,28.5447,28.763,1162900.0],["2004-01-26",28.7318,29.1322,28.3835,29.1322,1465800.0],["2004-01-27",29.1322,29.2986,29.0282,29.1166,1101800.0],["2004-01-28",29.1738,29.5533,29.1738,29.2466,2027300.0],["2004-01-29",29.2466,29.3246,29.0282,29.2986,1628400.0],["2004-01-30",29.0906,29.4545,29.0698,29.3817,827700.0],["2004-02-02",29.3558,29.6469,29.1946,29.3766,914500.0],["2004-02-03",29.4233,29.4233,28.9606,28.9918,1006400.0],["2004-02-04",28.9138,29.3766,28.9138,29.0802,1247400.0],["2004-02-05",29.0698,29.1946,28.8254,29.1114,1005300.0],["2004-02-06",29.1946,29.5845,29.1842,29.4858,830200.0],["2004-02-09",29.4181,29.5117,29.231,29.3454,654200.0],["2004-02-10",29.3454,29.5949,29.2726,29.5585,891900.0],["2004-02-11",29.4546,29.8965,29.4286,29.8237,983400.0],["2004-02-12",29.8237,29.8289,29.6209,29.7977,503600.0],["2004-02-13",29.6677,30.0317,29.6573,29.7249,531200.0],["2004-02-17",29.9901,30.0369,29.6677,29.7301,821800.0],["2004-02-18",29.7665,29.7717,29.439,29.5117,593300.0],["2004-02-19",29.5637,29.6105,29.3194,29.3402,1240000.0],["2004-02-20",29.3402,29.5065,29.1114,29.3817,765600.0],["2004-02-23",29.5325,30.4164,29.4961,29.8705,1788200.0],["2004-02-24",29.8705,30.0213,29.4026,29.6001,1051900.0],["2004-02-25",29.7145,29.8445,29.5637,29.7093,759100.0],["2004-02-26",29.6885,30.0421,29.6105,29.9797,1002800.0],["2004-02-27",29.5377,30.5048,29.5377,30.4788,1452800.0],["2004-03-01",30.484,31.0872,30.3644,30.406,1230300.0],["2004-03-02",30.2865,30.3489,29.9849,30.0785,988600.0],["2004-03-03",30.1045,30.2865,30.0369,30.1565,768900.0],["2004-03-04",30.1565,30.3904,30.1565,30.2605,619000.0],["2004-03-05",30.2137,30.7752,30.1565,30.5204,808500.0],["2004-03-08",30.4164,30.6348,30.4008,30.4528,543700.0],["2004-03-09",30.4528,30.4892,30.1877,30.4008,1041000.0],["2004-03-10",30.4268,30.4788,29.8185,29.9017,656500.0],["2004-03-11",29.9017,30.0993,29.3454,29.3662,1046800.0],["2004-03-12",29.4285,29.8757,29.3922,29.7041,900500.0],["2004-03-15",29.6001,29.6469,28.8358,29.3038,809200.0],["2004-03-16",29.4285,29.6729,29.2414,29.4805,690200.0],["2004-03-17",29.5481,30.1045,29.5429,29.9121,807900.0],["2004-03-18",29.8341,29.8341,29.335,29.6365,992100.0],["2004-03-19",29.5741,29.6209,29.0022,29.0802,862400.0],["2004-03-22",28.9866,28.9866,28.5187,28.763,1063800.0],["2004-03-23",28.9138,29.1426,28.8306,28.8306,972100.0],["2004-03-24",28.8722,28.8878,28.5083,28.5863,848200.0],["2004-03-25",28.8254,29.0438,28.6434,28.997,670200.0],["2004-03-26",28.8826,28.9814,28.763,28.763,495600.0],["2004-03-29",28.841,29.1738,28.841,29.0022,592600.0],["2004-03-30",29.0022,29.101,28.9034,29.0074,574200.0],["2004-03-31",28.971,28.9866,28.7526,28.815,789400.0],["2004-04-01",28.7838,29.0074,28.7838,28.9554,868600.0],["2004-04-02",28.9554,28.9918,28.2639,28.5447,1459100.0],["2004-04-05",28.5447,28.5915,28.3263,28.5655,961900.0],["2004-04-06",28.4407,28.763,28.4147,28.6954,539200.0],["2004-04-07",28.6954,28.7682,28.4719,28.6487,499900.0],["2004-04-08",28.7318,28.7474,28.4511,28.5395,607600.0],["2004-04-12",28.6759,28.849,28.5552,28.7126,436600.0],["2004-04-13",28.7284,28.7703,27.9098,27.9833,806400.0],["2004-04-14",27.8048,27.8626,27.0755,27.2381,1371600.0],["2004-04-15",27.2696,27.2696,26.6295,26.9915,1764200.0],["2004-04-16",27.2591,27.3483,27.0073,27.2539,1269900.0],["2004-04-19",27.1804,27.1857,26.6872,26.7921,765700.0],["2004-04-20",26.9391,27.1437,26.7554,26.7554,1183400.0],["2004-04-21",26.7554,27.1122,26.6032,26.7659,1544900.0],["2004-04-22",27.0335,27.7839,26.9443,27.5687,1268300.0],["2004-04-23",27.49,27.574,27.2329,27.5425,783400.0],["2004-04-26",27.6894,27.7996,27.3378,27.4953,1018200.0],["2004-04-27",27.6789,28.0252,27.616,27.6789,852300.0],["2004-04-28",27.6632,27.6737,27.2959,27.3641,900000.0],["2004-04-29",27.3116,27.8363,27.2801,27.5215,1165700.0],["2004-04-30",27.7576,27.873,27.4953,27.8626,1456300.0],["2004-05-03",27.8363,28.3558,27.7314,28.3558,2067100.0],["2004-05-04",28.3558,28.5814,28.2561,28.3663,1317400.0],["2004-05-05",28.6497,28.8071,28.5395,28.5762,1384200.0],["2004-05-06",28.5185,28.5185,28.062,28.3978,743900.0],["2004-05-07",28.2823,28.3558,27.7524,27.7524,1013900.0],["2004-05-10",27.7524,27.8363,27.2486,27.6789,1092800.0],["2004-05-11",27.7314,28.0252,27.6264,27.8206,817600.0],["2004-05-12",27.6894,27.978,27.4743,27.9465,811000.0],["2004-05-13",27.7891,28.3348,27.7156,28.1564,734400.0],["2004-05-14",28.1564,28.4398,27.8416,28.1249,1002400.0],["2004-05-17",28.1249,28.3191,27.7524,28.0095,873600.0],["2004-05-18",28.0882,28.3768,28.0829,28.3191,485100.0],["2004-05-19",28.4503,28.9068,28.403,28.5972,1073100.0],["2004-05-20",28.5972,28.7861,28.5185,28.6759,695100.0],["2004-05-21",28.8071,28.954,28.6601,28.8333,749400.0],["2004-05-24",29.0694,29.1691,28.9382,29.0957,1132600.0],["2004-05-25",29.0957,29.1166,28.6969,29.0379,1569000.0],["2004-05-26",29.0065,29.2688,28.891,29.1114,1139000.0],["2004-05-27",29.3738,29.3842,28.8595,29.0589,1001100.0],["2004-05-28",29.0799,29.1114,28.8176,28.9697,936700.0],["2004-06-01",28.9697,28.9697,28.7179,28.849,1111200.0],["2004-06-02",29.0012,29.0012,28.7074,28.8333,1075200.0],["2004-06-03",28.8438,28.891,28.5919,28.7756,644300.0],["2004-06-04",28.87,28.9068,28.6601,28.7074,694900.0],["2004-06-07",28.8386,28.9592,28.7913,28.8963,625600.0],["2004-06-08",28.8595,28.9907,28.7021,28.9277,802400.0],["2004-06-09",28.7651,28.8753,28.5972,28.6496,935200.0],["2004-06-10",28.6916,28.7126,28.6234,28.6759,684800.0],["2004-06-14",28.6339,28.6339,28.1092,28.1407,1075500.0],["2004-06-15",28.3558,28.529,28.2981,28.3558,860400.0],["2004-06-16",28.3296,28.3611,28.2036,28.2614,768800.0],["2004-06-17",28.2561,28.3086,28.1302,28.1774,962500.0],["2004-06-18",28.1459,28.1932,27.8993,27.9046,1512500.0],["2004-06-21",28.02,28.2089,27.8153,27.8626,1243600.0],["2004-06-22",27.7944,28.2718,27.511,28.2718,1204100.0],["2004-06-23",28.1827,28.508,28.0725,28.466,1038800.0],["2004-06-24",28.4712,28.6496,28.1931,28.1931,697000.0],["2004-06-25",28.2561,28.2613,27.9098,27.915,1332200.0],["2004-06-28",28.0305,28.2141,27.8835,27.957,865900.0],["2004-06-29",27.8573,27.915,27.574,27.6002,1081600.0],["2004-06-30",27.5687,27.8573,27.3378,27.8521,1414600.0],["2004-07-01",27.8101,27.8101,27.2854,27.5477,1145100.0],["2004-07-02",27.5477,27.8416,27.5425,27.6737,544100.0],["2004-07-06",27.6369,27.6369,27.2382,27.5268,819800.0],["2004-07-07",27.4585,27.8521,27.4585,27.7261,685400.0],["2004-07-08",27.6369,27.8416,27.469,27.7052,880400.0],["2004-07-09",27.7051,27.8048,27.6212,27.7419,994600.0],["2004-07-12",27.8107,28.0862,27.8107,27.9697,1681200.0],["2004-07-13",27.9697,28.0279,27.7737,27.7843,972100.0],["2004-07-14",27.6518,27.6995,27.2704,27.387,1541900.0],["2004-07-15",27.5194,27.5618,27.1327,27.138,1275800.0],["2004-07-16",27.0744,27.0744,25.9037,26.7831,4166900.0],["2004-07-19",26.7566,26.7619,26.5288,26.6189,1782000.0],["2004-07-20",26.5765,26.5871,26.0626,26.5712,1720400.0],["2004-07-21",26.0891,26.6136,26.0891,26.1792,1867600.0],["2004-07-22",26.1792,26.5394,25.9196,26.3275,1484200.0],["2004-07-23",26.2798,26.4493,26.1633,26.3222,1175900.0],["2004-07-26",26.4599,26.5129,26.2268,26.4811,1057600.0],["2004-07-27",26.6136,26.693,26.4546,26.6136,1312900.0],["2004-07-28",26.6983,26.8043,26.0203,26.7036,970100.0],["2004-07-29",26.9632,26.9685,26.7142,26.8837,1131400.0],["2004-07-30",26.8149,26.8149,26.6506,26.8043,800500.0],["2004-08-02",26.6454,26.9473,26.5129,26.9473,774200.0],["2004-08-03",26.9102,26.9102,26.5288,26.5765,952100.0],["2004-08-04",26.4705,26.9473,26.4599,26.9208,792400.0],["2004-08-05",26.836,26.9367,26.444,26.5182,754500.0],["2004-08-06",26.407,26.6401,26.2269,26.2586,740900.0],["2004-08-09",26.3805,26.4864,26.2269,26.3858,647700.0],["2004-08-10",26.4282,26.9314,26.3699,26.9314,1068400.0],["2004-08-11",26.8572,26.9579,26.7089,26.9155,706200.0],["2004-08-12",26.8678,26.9155,26.6877,26.889,760800.0],["2004-08-13",26.8784,27.0638,26.799,27.0215,1226500.0],["2004-08-16",27.1221,27.9644,27.1221,27.8796,1827700.0],["2004-08-17",27.8796,28.1657,27.8319,27.9538,1268300.0],["2004-08-18",27.9538,28.0597,27.8849,28.0438,1127200.0],["2004-08-19",27.8955,28.012,27.7578,27.8849,847300.0],["2004-08-20",27.7578,28.1657,27.7578,28.1498,865500.0],["2004-08-23",28.1286,28.1445,27.7684,27.8108,869700.0],["2004-08-24",27.9432,28.0438,27.7789,27.8955,448700.0],["2004-08-25",28.0226,28.3405,27.9326,28.2822,762200.0],["2004-08-26",28.3087,28.5206,28.171,28.4623,564300.0],["2004-08-27",28.4252,28.5736,28.3458,28.4411,493800.0],["2004-08-30",28.3246,28.457,28.1763,28.1922,432400.0],["2004-08-31",28.3193,28.4305,28.1021,28.4305,853400.0],["2004-09-01",28.4623,28.6001,28.1551,28.3405,716400.0],["2004-09-02",28.4146,28.5736,28.2716,28.5418,445800.0],["2004-09-03",28.5365,28.5577,28.3934,28.4199,661800.0],["2004-09-07",28.5948,28.7007,28.4252,28.6689,1081800.0],["2004-09-08",28.6,28.7219,28.3829,28.4199,673300.0],["2004-09-09",28.4199,28.4305,28.0968,28.1604,970800.0],["2004-09-10",28.1339,28.1339,27.9485,28.0597,785300.0],["2004-09-13",28.0385,28.2451,27.9326,28.1922,1173200.0],["2004-09-14",28.2875,28.7007,28.118,28.2239,1127100.0],["2004-09-15",28.3828,28.3934,27.9167,28.1445,1282700.0],["2004-09-16",28.118,28.4411,28.118,28.404,966000.0],["2004-09-17",28.5047,28.5365,28.2875,28.4146,1319000.0],["2004-09-20",28.3829,28.3882,28.1021,28.2186,684200.0],["2004-09-21",28.2663,28.5577,28.1921,28.5418,1206000.0],["2004-09-22",28.4358,28.4358,28.0121,28.0279,1006600.0],["2004-09-23",28.0809,28.1816,27.7949,27.8108,841500.0],["2004-09-24",27.8637,28.2716,27.8584,28.2345,939600.0],["2004-09-27",28.2345,28.2504,27.8055,28.0491,946200.0],["2004-09-28",28.0491,28.2663,27.9114,28.2504,759900.0],["2004-09-29",28.1657,28.3405,27.9962,28.3405,859900.0],["2004-09-30",28.3405,28.706,28.314,28.6583,1108200.0],["2004-10-01",28.7908,29.0715,28.7272,29.0344,1184100.0],["2004-10-04",29.241,29.5588,29.1351,29.5271,1911900.0],["2004-10-05",29.5271,29.5589,28.9709,29.1086,1329900.0],["2004-10-06",29.1775,29.1987,28.9179,29.1881,869200.0],["2004-10-07",29.1827,29.1827,28.8702,28.8808,765500.0],["2004-10-08",28.8702,29.008,28.5842,28.706,900300.0],["2004-10-11",28.8331,28.8331,28.6053,28.6954,549300.0],["2004-10-12",28.6424,28.6477,28.261,28.5577,972900.0],["2004-10-13",28.7929,28.8143,28.3812,28.4507,695300.0],["2004-10-14",28.3973,28.5202,27.9535,28.0711,752200.0],["2004-10-15",28.2315,28.4935,28.0764,28.3331,879300.0],["2004-10-18",28.3759,28.4614,28.1513,28.3438,810800.0],["2004-10-19",28.4561,28.4882,27.9,27.9107,697200.0],["2004-10-20",27.8412,27.9642,27.6861,27.8465,1144600.0],["2004-10-21",27.9107,28.0176,27.5685,27.8733,1135900.0],["2004-10-22",27.9749,27.9749,27.3974,27.4776,811200.0],["2004-10-25",27.5631,27.5631,27.1087,27.4936,817800.0],["2004-10-26",27.5471,27.8626,27.4829,27.7503,1270100.0],["2004-10-27",27.7877,28.1192,27.6006,28.1192,999400.0],["2004-10-28",28.0444,28.4507,27.884,28.0337,715300.0],["2004-10-29",28.0711,28.146,27.8305,27.9642,1005200.0],["2004-11-01",28.146,28.2048,28.0176,28.1727,933800.0],["2004-11-02",28.3064,28.686,28.2476,28.3812,1147000.0],["2004-11-03",28.686,28.825,28.5363,28.6432,954200.0],["2004-11-04",28.6325,29.333,28.5256,29.3062,1025700.0],["2004-11-05",29.3864,29.5308,29.0924,29.1833,925200.0],["2004-11-08",28.6058,28.8731,28.6058,28.6593,1190500.0],["2004-11-09",28.7662,28.9159,28.6593,28.7127,793000.0],["2004-11-10",28.8143,29.1993,28.67,29.0496,1143900.0],["2004-11-11",29.1832,29.4452,28.9854,29.4132,1139300.0],["2004-11-12",29.4773,29.8035,29.349,29.7821,1322500.0],["2004-11-15",29.7821,29.7821,29.5254,29.6217,1188000.0],["2004-11-16",29.6217,29.6217,29.2367,29.2474,906100.0],["2004-11-17",29.488,29.8195,29.2848,29.4078,1118800.0],["2004-11-18",29.5522,29.5522,29.1672,29.1833,1334400.0],["2004-11-19",29.194,29.1993,28.8731,28.8731,2073800.0],["2004-11-22",28.9961,29.1084,28.8304,29.0977,1260900.0],["2004-11-23",29.0603,29.1244,28.8357,28.9801,861200.0],["2004-11-24",29.1512,29.226,29.0068,29.0496,386500.0],["2004-11-26",29.1405,29.2688,29.0603,29.0817,255700.0],["2004-11-29",29.087,29.3169,28.9854,29.1298,1609300.0],["2004-11-30",29.1993,29.1993,28.9266,29.087,987100.0],["2004-12-01",29.2207,29.7126,29.1458,29.7126,1202500.0],["2004-12-02",29.6752,29.8302,29.5629,29.6912,1274000.0],["2004-12-03",29.7233,29.9158,29.472,29.873,1779900.0],["2004-12-06",29.889,29.889,29.7019,29.7821,1655800.0],["2004-12-07",29.9158,29.9158,29.2581,29.2581,1313200.0],["2004-12-08",29.3757,29.4613,29.1405,29.3169,841800.0],["2004-12-09",29.3009,29.5308,29.1137,29.5148,920200.0],["2004-12-10",30.2419,30.2419,29.3757,29.4773,670100.0],["2004-12-13",29.7126,29.8195,29.5201,29.734,1024200.0],["2004-12-14",29.6538,29.7607,29.5629,29.5896,831600.0],["2004-12-15",29.5575,29.8356,29.5148,29.7661,1179100.0],["2004-12-16",29.7661,29.873,29.6377,29.7768,1209600.0],["2004-12-17",29.5201,29.8088,29.4025,29.4399,1315600.0],["2004-12-20",29.6484,29.7661,29.5468,29.5843,1095200.0],["2004-12-21",29.6538,30.2473,29.6003,30.2205,1278900.0],["2004-12-22",30.3703,30.4023,30.0388,30.2099,1150500.0],["2004-12-23",30.3275,30.3863,30.2045,30.2152,559100.0],["2004-12-27",30.3328,30.4237,30.151,30.2152,666600.0],["2004-12-28",30.1617,30.6002,30.1564,30.5788,982400.0],["2004-12-29",30.5948,30.6483,30.3542,30.4398,601900.0],["2004-12-30",30.4932,30.6537,30.4558,30.536,465000.0],["2004-12-31",30.552,30.8194,30.4718,30.7124,635500.0],["2005-01-03",30.7125,30.782,30.2419,30.2473,1193900.0],["2005-01-04",30.2633,30.3756,29.9051,30.0334,973000.0],["2005-01-05",30.0227,30.0762,29.7447,29.7661,1383000.0],["2005-01-06",30.1564,30.4719,29.9372,29.9692,1710700.0],["2005-01-07",30.0976,30.0976,29.7874,29.7874,1508600.0],["2005-01-10",29.6645,30.2099,29.6591,29.9318,1932100.0],["2005-01-11",29.9158,30.1724,29.7286,30.0227,1725600.0],["2005-01-12",30.1306,30.163,29.6181,29.8501,2046300.0],["2005-01-13",29.8069,29.8932,29.316,29.4832,1300000.0],["2005-01-14",29.4347,29.5048,29.1865,29.4832,1485200.0],["2005-01-18",29.4023,29.8932,29.2189,29.8501,1528600.0],["2005-01-19",29.8501,29.9256,29.6613,29.672,699600.0],["2005-01-20",29.5372,29.6774,29.316,29.4832,1160800.0],["2005-01-21",29.5372,29.6613,28.1938,28.5121,6232400.0],["2005-01-24",28.647,28.9923,28.4798,28.8304,1931900.0],["2005-01-25",28.9923,29.1325,28.5931,28.6632,1799000.0],["2005-01-26",28.8682,28.9221,28.674,28.6794,1613900.0],["2005-01-27",28.6039,28.7927,28.5337,28.5661,1291000.0],["2005-01-28",28.62,28.674,28.3341,28.4959,1475900.0],["2005-01-31",28.8628,29.0624,28.4959,29.0624,1195900.0],["2005-02-01",29.0624,29.4562,28.906,29.1326,1230100.0],["2005-02-02",29.1326,29.1595,28.8628,28.8628,1074000.0],["2005-02-03",28.7819,28.9923,28.6146,28.9383,1397400.0],["2005-02-04",28.9599,29.2405,28.825,29.2405,921300.0],["2005-02-07",29.084,29.877,29.0624,29.4454,3228400.0],["2005-02-08",29.5641,29.5857,28.9815,29.0624,1814700.0],["2005-02-09",29.0624,29.084,28.7171,28.7441,1299500.0],["2005-02-10",28.8736,29.0354,28.647,28.674,2280800.0],["2005-02-11",28.674,28.7225,28.4096,28.4312,1830100.0],["2005-02-14",28.4852,28.5391,28.264,28.3233,1174800.0],["2005-02-15",28.3503,28.3988,28.21,28.3395,1516800.0],["2005-02-16",28.3719,28.3988,28.1399,28.2424,1324100.0],["2005-02-17",28.2963,28.5229,28.1884,28.2424,1950600.0],["2005-02-18",28.3233,28.3934,28.1237,28.1237,1480800.0],["2005-02-22",28.1183,28.2154,27.8108,27.8108,2419500.0],["2005-02-23",27.9726,28.21,27.8647,27.8647,1314700.0],["2005-02-24",27.8701,28.2855,27.7568,28.2478,1511200.0],["2005-02-25",28.2478,28.6416,28.1669,28.5175,1404300.0],["2005-02-28",28.5175,28.6956,28.2963,28.3988,913500.0],["2005-03-01",28.4042,28.7981,28.4042,28.6956,855200.0],["2005-03-02",28.5014,28.8412,28.4312,28.6146,953600.0],["2005-03-03",28.6578,28.9491,28.6092,28.825,1703500.0],["2005-03-04",28.9437,29.3699,28.8358,29.3376,1591600.0],["2005-03-07",29.3322,29.521,29.316,29.4293,1261900.0],["2005-03-08",29.2458,29.5911,29.0948,29.5102,1707600.0],["2005-03-09",29.2566,29.4994,29.2404,29.3376,2056000.0],["2005-03-10",29.316,29.4886,29.1757,29.2458,1584100.0],["2005-03-11",29.2458,29.3052,28.647,28.7765,1264000.0],["2005-03-14",28.7819,28.9653,28.5553,28.8358,1162100.0],["2005-03-15",28.9653,29.0085,28.3503,28.4312,917000.0],["2005-03-16",28.3125,28.4312,28.0428,28.1992,1276900.0],["2005-03-17",28.21,28.5175,28.0805,28.3988,855800.0],["2005-03-18",28.442,28.5337,28.0536,28.2154,1212200.0],["2005-03-21",28.2154,28.2154,27.9187,28.0212,958000.0],["2005-03-22",28.0751,28.3503,27.7353,27.8432,1217100.0],["2005-03-23",27.8108,27.8539,27.4871,27.5087,1957000.0],["2005-03-24",27.5626,27.6489,27.1364,27.1904,1378200.0],["2005-03-28",27.3252,27.7191,27.2767,27.6004,1458800.0],["2005-03-29",27.4331,27.7676,27.2983,27.4116,1098500.0],["2005-03-30",27.4925,27.8755,27.4062,27.8755,1088500.0],["2005-03-31",27.8647,28.1129,27.5788,27.773,1341900.0],["2005-04-01",28.0805,28.2154,27.5249,27.6813,1605100.0],["2005-04-04",27.7029,27.8755,27.4871,27.827,920000.0],["2005-04-05",27.9241,28.0428,27.6813,27.7676,781900.0],["2005-04-06",27.9025,28.2154,27.8378,28.2154,1111800.0],["2005-04-07",28.2154,28.2208,27.8432,28.0266,1616500.0],["2005-04-08",27.9888,28.0967,27.5141,27.622,1167800.0],["2005-04-11",27.6382,27.6921,27.4601,27.5626,938700.0],["2005-04-12",27.4591,28.0312,27.3447,27.9767,1179000.0],["2005-04-13",28.0421,28.2382,27.895,27.9767,1521900.0],["2005-04-14",27.9494,27.9494,27.5027,27.5027,1301000.0],["2005-04-15",27.5027,27.6607,26.9034,26.9034,1982300.0],["2005-04-18",27.0995,27.4537,27.0233,27.2957,1417800.0],["2005-04-19",27.5027,27.6661,27.2575,27.4428,1246500.0],["2005-04-20",27.4373,27.4428,26.887,27.1649,1941700.0],["2005-04-21",27.8405,28.2219,27.4155,28.2219,2654400.0],["2005-04-22",28.0584,28.5705,27.8895,28.2219,1451400.0],["2005-04-25",28.2382,28.8757,28.1728,28.6468,2011900.0],["2005-04-26",28.6468,28.8648,28.4943,28.576,1489000.0],["2005-04-27",28.3908,28.9465,28.3308,28.7122,1526700.0],["2005-04-28",28.734,28.941,28.4452,28.8321,1425000.0],["2005-04-29",29.1208,29.1263,28.6577,29.001,1710800.0],["2005-05-02",29.2516,29.3442,28.9029,29.1808,985400.0],["2005-05-03",29.2026,29.4804,29.0718,29.3932,1524500.0],["2005-05-04",29.3769,29.731,28.8865,29.6275,1676700.0],["2005-05-05",29.6275,29.6929,29.2298,29.5676,1040100.0],["2005-05-06",29.633,29.6547,29.257,29.3823,1082000.0],["2005-05-09",29.3878,29.8999,29.2897,29.6439,910300.0],["2005-05-10",29.6711,29.8291,29.5567,29.7256,1792500.0],["2005-05-11",29.7801,29.84,29.4586,29.6602,1616900.0],["2005-05-12",29.6929,29.8345,29.2352,29.5403,1284200.0],["2005-05-13",29.5512,29.6874,29.0663,29.208,1327300.0],["2005-05-16",29.208,29.7801,29.1916,29.7801,1548500.0],["2005-05-17",29.731,30.0252,29.5894,29.9925,1304500.0],["2005-05-18",30.0416,30.4284,30.0416,30.3358,1313400.0],["2005-05-19",30.3358,30.4556,30.0307,30.2432,1255200.0],["2005-05-20",30.2214,30.2268,29.998,30.1887,1113300.0],["2005-05-23",30.0416,30.1887,30.0034,30.1179,1115400.0],["2005-05-24",30.1832,30.1996,29.8999,30.1342,1782000.0],["2005-05-25",30.0252,30.047,29.7801,29.9054,1145100.0],["2005-05-26",30.0143,30.1505,29.9217,29.9653,1359900.0],["2005-05-27",30.0034,30.0688,29.9326,29.9871,429800.0],["2005-05-31",29.9381,29.998,29.7201,29.7746,878800.0],["2005-06-01",29.633,30.1342,29.5839,29.9163,1359000.0],["2005-06-02",29.9381,29.9653,29.7092,29.9653,1055700.0],["2005-06-03",29.8454,29.949,29.7256,29.8672,991400.0],["2005-06-06",29.8237,29.8945,29.7365,29.7692,1684100.0],["2005-06-07",29.8509,30.0525,29.7692,29.8291,1210600.0],["2005-06-08",29.8618,29.9326,29.7746,29.8073,1077200.0],["2005-06-09",29.8618,29.9544,29.7365,29.84,1041400.0],["2005-06-10",29.8345,29.8618,29.6929,29.8509,728900.0],["2005-06-13",29.8182,29.998,29.6929,29.8999,946700.0],["2005-06-14",29.9163,30.0307,29.8563,29.9326,856600.0],["2005-06-15",30.0198,30.0416,29.8836,30.0252,773500.0],["2005-06-16",29.9163,29.9653,29.6929,29.8999,1101000.0],["2005-06-17",29.9871,29.9925,29.8563,29.9653,1689200.0],["2005-06-20",29.8999,30.0416,29.7365,30.0143,1091900.0],["2005-06-21",30.0198,30.0307,29.8291,29.8563,705100.0],["2005-06-22",30.0742,30.1832,29.9871,30.1124,905800.0],["2005-06-23",30.1287,30.1396,29.6547,29.6711,863200.0],["2005-06-24",29.6711,29.8727,29.6166,29.6166,886500.0],["2005-06-27",29.6166,29.7201,29.4586,29.5403,559000.0],["2005-06-28",29.6602,29.8345,29.6384,29.7746,892300.0],["2005-06-29",29.7801,30.0198,29.7419,29.8727,601900.0],["2005-06-30",29.6547,29.8836,29.5839,29.6711,1292700.0],["2005-07-01",29.8019,29.9272,29.633,29.7474,989000.0],["2005-07-05",29.7474,29.998,29.633,29.9708,611700.0],["2005-07-06",29.9108,29.9381,29.6439,29.682,752100.0],["2005-07-07",29.3388,29.889,29.3115,29.6221,1019400.0],["2005-07-08",29.5894,29.9435,29.4641,29.9054,677800.0],["2005-07-11",29.9925,30.0634,29.8237,29.9163,1096000.0],["2005-07-12",29.9762,30.2704,29.8618,30.2377,1090500.0],["2005-07-13",30.2927,30.5951,30.2872,30.4191,709000.0],["2005-07-14",30.6445,30.9084,30.5676,30.881,1116300.0],["2005-07-15",31.0514,31.1723,30.6335,30.661,1837100.0],["2005-07-18",30.5126,30.5126,29.9903,30.2157,1811700.0],["2005-07-19",30.2377,30.4466,30.1058,30.1827,1273300.0],["2005-07-20",30.7875,31.1174,30.2707,30.9909,3907300.0],["2005-07-21",30.9909,30.9909,30.4906,30.4906,1263600.0],["2005-07-22",30.4961,30.6006,30.2762,30.5676,1123800.0],["2005-07-25",30.6116,30.672,30.2762,30.3807,889100.0],["2005-07-26",30.1058,30.3037,30.0178,30.2762,1105300.0],["2005-07-27",30.3037,30.3202,30.0508,30.1827,1258900.0],["2005-07-28",30.2322,30.4027,30.1662,30.4027,949000.0],["2005-07-29",30.3092,30.4191,30.0453,30.1387,986400.0],["2005-08-01",30.1827,30.3202,30.1113,30.1937,921000.0],["2005-08-02",30.1937,30.3697,30.1278,30.2762,545000.0],["2005-08-03",30.1443,30.5126,30.0673,30.4851,887800.0],["2005-08-04",30.3751,30.4026,30.1442,30.2322,618300.0],["2005-08-05",30.0728,30.1387,29.8144,29.9628,969200.0],["2005-08-08",30.1387,30.2927,30.0178,30.0563,1339000.0],["2005-08-09",30.1827,30.4081,30.1058,30.2102,1300400.0],["2005-08-10",30.2322,30.5786,30.2102,30.3477,1540800.0],["2005-08-11",30.4027,30.6116,30.3257,30.4961,1074600.0],["2005-08-12",30.4796,30.9524,30.3752,30.7875,1767100.0],["2005-08-15",31.2053,31.6122,31.1119,31.5132,2229400.0],["2005-08-16",31.4197,31.4582,31.0239,31.0239,1246800.0],["2005-08-17",31.1173,31.2218,30.9524,31.0844,816600.0],["2005-08-18",31.0899,31.1393,30.9139,31.0954,547100.0],["2005-08-19",31.2933,31.3043,31.1558,31.1613,624000.0],["2005-08-22",31.1778,31.3373,31.0844,31.2383,700600.0],["2005-08-23",31.2493,31.2823,30.826,30.9689,1174500.0],["2005-08-24",30.9469,31.0074,30.5401,30.5511,1002200.0],["2005-08-25",30.5731,30.738,30.5016,30.6445,776800.0],["2005-08-26",30.6665,30.6665,30.2157,30.2157,867000.0],["2005-08-29",30.0343,30.5291,29.9243,30.5181,869200.0],["2005-08-30",30.4851,30.4851,30.1827,30.4411,880900.0],["2005-08-31",30.4081,30.9304,30.3257,30.9139,1035100.0],["2005-09-01",30.8535,31.3098,30.815,31.1229,1340700.0],["2005-09-02",31.1174,31.2053,30.9029,31.0349,722100.0],["2005-09-06",31.1009,31.4472,31.0899,31.1833,981300.0],["2005-09-07",31.1173,31.3263,30.8864,31.2273,717900.0],["2005-09-08",31.0624,31.1943,30.8535,30.9799,724900.0],["2005-09-09",30.9854,31.1888,30.9634,31.0624,565600.0],["2005-09-12",30.9304,31.1009,30.8425,31.0184,740900.0],["2005-09-13",31.0899,31.2548,30.8699,31.1448,1443900.0],["2005-09-14",31.3428,31.4087,31.0679,31.1503,1474200.0],["2005-09-15",31.0899,31.1174,30.65,30.8755,935800.0],["2005-09-16",31.1613,31.953,31.0844,31.865,2729400.0],["2005-09-19",31.5847,31.7496,31.3758,31.7496,1491500.0],["2005-09-20",31.7496,32.4093,31.3922,31.4307,1957400.0],["2005-09-21",31.2438,31.3538,31.0899,31.2328,1420700.0],["2005-09-22",31.1449,31.5022,30.826,31.4417,882600.0],["2005-09-23",31.5242,31.7771,31.3428,31.6121,1194600.0],["2005-09-26",31.6946,31.7991,31.2108,31.2108,861200.0],["2005-09-27",31.3208,31.6121,31.0899,31.5957,1481500.0],["2005-09-28",31.5956,31.7276,31.0844,31.3318,996200.0],["2005-09-29",31.2878,32.1839,30.9469,32.1454,1930600.0],["2005-09-30",32.1564,32.1619,31.6781,31.898,1223300.0],["2005-10-03",31.9145,31.997,31.5517,31.6121,1344600.0],["2005-10-04",31.5847,31.8156,31.0349,31.0349,1097600.0],["2005-10-05",31.0349,31.2713,30.8425,30.9469,1210300.0],["2005-10-06",31.0844,31.975,31.0019,31.2218,1877400.0],["2005-10-07",31.5462,31.8541,31.1449,31.1668,1564800.0],["2005-10-10",31.2438,31.3208,30.8755,30.9139,1415200.0],["2005-10-11",31.0514,31.2273,30.5896,30.6281,2227000.0],["2005-10-12",30.5948,30.9221,30.3618,30.7834,1686200.0],["2005-10-13",30.5393,30.678,30.4561,30.6003,1912600.0],["2005-10-14",31.3159,31.4935,31.1218,31.1828,1412700.0],["2005-10-17",31.1329,31.4435,30.7778,31.1329,1176300.0],["2005-10-18",31.1329,31.2938,30.9554,31.1273,1140400.0],["2005-10-19",31.1218,31.843,30.6558,31.8152,1803200.0],["2005-10-20",32.2313,32.7084,31.7875,31.9761,2622800.0],["2005-10-21",32.5641,32.6474,32.2146,32.3644,1556900.0],["2005-10-24",32.5642,32.7583,32.309,32.7583,1302300.0],["2005-10-25",32.7028,32.7694,32.2424,32.3866,1980900.0],["2005-10-26",32.4033,32.9469,32.3644,32.4754,1241400.0],["2005-10-27",32.4809,32.8138,32.3201,32.3922,1032500.0],["2005-10-28",32.6751,33.2798,32.5752,33.1134,1435300.0],["2005-10-31",33.2909,33.8401,33.0912,33.6792,1922800.0],["2005-11-01",33.424,33.7236,33.1466,33.4185,1455700.0],["2005-11-02",33.596,34.1064,33.4739,33.6903,1421300.0],["2005-11-03",34.1175,34.1618,33.4351,33.7846,1313500.0],["2005-11-04",33.8956,34.062,33.6293,33.9954,762400.0],["2005-11-07",33.9677,34.2561,33.8678,34.1785,953700.0],["2005-11-08",33.94,34.0675,33.707,34.0675,985900.0],["2005-11-09",34.0675,34.2839,33.9788,34.062,1033900.0],["2005-11-10",34.1064,34.589,33.9288,34.5613,1184500.0],["2005-11-11",34.6556,34.6611,34.3449,34.6611,779700.0],["2005-11-14",34.8109,34.9052,34.5169,34.8164,1543100.0],["2005-11-15",34.8442,35.0495,34.467,34.5668,1676700.0],["2005-11-16",34.5668,34.6944,34.2284,34.5113,926800.0],["2005-11-17",34.6278,35.0328,34.3505,34.9441,1205600.0],["2005-11-18",35.3601,35.3601,34.822,35.2547,1196200.0],["2005-11-21",35.227,35.9149,35.2103,35.8317,1197000.0],["2005-11-22",35.4489,35.8483,35.2048,35.754,1685700.0],["2005-11-23",35.6319,36.2477,35.5654,35.9592,1926600.0],["2005-11-25",35.9593,35.9648,35.5876,35.7762,580500.0],["2005-11-28",35.9038,36.1201,35.7429,36.0591,1451300.0],["2005-11-29",36.2422,36.4253,35.7984,35.876,1791100.0],["2005-11-30",35.9204,35.9371,35.2991,35.3768,2059100.0],["2005-12-01",35.5043,35.7318,35.4711,35.6597,1442100.0],["2005-12-02",35.6652,35.8982,35.5487,35.7873,707300.0],["2005-12-05",35.6985,35.7207,35.288,35.5154,872500.0],["2005-12-06",35.7706,35.865,35.4322,35.632,1138900.0],["2005-12-07",35.6708,35.7152,34.7887,34.9884,1213100.0],["2005-12-08",35.1604,35.3934,34.8886,35.1105,1259800.0],["2005-12-09",35.1826,35.6375,34.9163,35.4211,756600.0],["2005-12-12",35.4433,35.4766,34.9052,35.0994,813600.0],["2005-12-13",35.0328,35.5931,34.8664,35.5044,1063500.0],["2005-12-14",35.4711,35.7706,35.3324,35.5154,864700.0],["2005-12-15",35.5598,35.6209,35.1549,35.3102,826700.0],["2005-12-16",35.5321,35.7096,35.4267,35.4433,1401900.0],["2005-12-19",35.4156,35.5321,35.177,35.2103,688800.0],["2005-12-20",35.116,35.2714,34.9773,35.166,642500.0],["2005-12-21",35.1992,35.5654,35.1992,35.3712,707300.0],["2005-12-22",35.3546,35.643,35.2824,35.6375,613400.0],["2005-12-23",35.7041,35.7429,35.4211,35.4489,453200.0],["2005-12-27",35.6153,35.6652,35.0106,35.0328,523100.0],["2005-12-28",35.0051,35.0828,34.8442,34.9441,763000.0],["2005-12-29",34.8886,34.9718,34.528,34.5502,810900.0],["2005-12-30",34.5058,34.5058,34.1175,34.3005,1032900.0],["2006-01-03",34.5335,35.3046,34.2728,35.2603,1625300.0],["2006-01-04",35.2381,35.5598,35.1604,35.4822,1424000.0],["2006-01-05",35.4822,35.632,35.1771,35.4988,942400.0],["2006-01-06",35.693,35.8982,35.3879,35.7873,1146800.0],["2006-01-09",35.7873,35.9815,35.6819,35.7651,865900.0],["2006-01-10",35.643,35.9204,35.5931,35.7706,940900.0],["2006-01-11",35.8377,36.0502,35.7036,36.0502,1081300.0],["2006-01-12",35.9216,35.9216,35.4687,35.5973,868500.0],["2006-01-13",35.6532,35.8377,35.4687,35.6532,588300.0],["2006-01-17",35.3793,35.424,34.8034,34.8929,1468300.0],["2006-01-18",34.6357,35.5414,34.6301,35.5135,2005400.0],["2006-01-19",35.7706,36.1173,35.5078,35.5973,1778000.0],["2006-01-20",36.6484,38.1579,36.2738,36.9,6900000.0],["2006-01-23",36.8553,37.1292,36.0502,36.1508,2221000.0],["2006-01-24",36.3409,36.8273,36.2626,36.6204,1520400.0],["2006-01-25",36.6205,36.6708,36.1173,36.6037,1391800.0],["2006-01-26",36.8888,37.3473,36.6652,37.2522,2609700.0],["2006-01-27",37.3417,37.7386,36.654,36.9671,2100400.0],["2006-01-30",36.9559,36.9559,36.3912,36.4583,1516100.0],["2006-01-31",36.3968,36.5086,36.067,36.2626,1686900.0],["2006-02-01",35.9384,36.3912,35.7539,36.3912,1874700.0],["2006-02-02",36.3241,36.3353,35.9551,35.9775,1188700.0],["2006-02-03",35.6868,35.9887,35.2954,35.7706,1220100.0],["2006-02-06",35.67,35.7147,35.3234,35.3625,969200.0],["2006-02-07",35.4631,35.6085,35.1221,35.3569,1173600.0],["2006-02-08",35.6756,35.8209,35.0941,35.8209,874400.0],["2006-02-09",35.8377,36.2235,35.5861,35.7427,832000.0],["2006-02-10",35.765,36.2067,35.4799,36.1061,1051400.0],["2006-02-13",37.9399,38.2698,36.8832,37.2299,3943900.0],["2006-02-14",37.0677,37.7889,37.0677,37.4423,1906300.0],["2006-02-15",38.0741,38.8568,37.9846,38.6164,5407200.0],["2006-02-16",38.8848,39.2537,38.6388,39.2537,2616500.0],["2006-02-17",39.1364,39.388,38.4095,38.7059,1868000.0],["2006-02-21",38.9127,39.114,38.5884,38.6611,1122000.0],["2006-02-22",38.5493,39.7849,38.5493,39.7849,1768500.0],["2006-02-23",39.5109,39.7178,39.1252,39.5389,1720300.0],["2006-02-24",39.5836,39.9303,39.3656,39.6396,1427100.0],["2006-02-27",39.5054,39.852,39.4271,39.6843,963000.0],["2006-02-28",39.6395,39.6395,39.0078,39.332,1449500.0],["2006-03-01",39.3768,39.7626,39.3432,39.6452,1568300.0],["2006-03-02",39.6451,39.6787,39.3488,39.4886,1174200.0],["2006-03-03",39.388,39.634,39.1364,39.4103,1133200.0],["2006-03-06",39.4439,39.4439,38.7338,39.0525,1306700.0],["2006-03-07",38.8624,39.1252,38.6779,39.0469,869000.0],["2006-03-08",39.0525,39.2202,38.8456,39.1531,928400.0],["2006-03-09",39.209,39.3712,38.8568,38.9071,1355000.0],["2006-03-10",38.6332,39.209,38.5829,39.1252,950900.0],["2006-03-13",39.1084,39.3991,38.8903,39.1923,948400.0],["2006-03-14",39.0245,39.6172,38.8065,39.5165,2583400.0],["2006-03-15",39.3041,39.388,38.8065,39.0749,1947200.0],["2006-03-16",39.2705,39.2705,38.7394,38.8624,1469800.0],["2006-03-17",39.3656,39.3656,38.9854,38.9966,1338200.0],["2006-03-20",38.9686,39.2817,38.7729,39.1643,816500.0],["2006-03-21",38.9631,39.142,38.6779,38.8233,1504300.0],["2006-03-22",38.8792,39.2817,38.7338,39.2146,1460600.0],["2006-03-23",39.1587,39.209,38.8289,39.0134,786500.0],["2006-03-24",38.9183,39.0749,38.7059,39.019,595500.0],["2006-03-27",38.7785,39.0413,38.6723,38.9798,653800.0],["2006-03-28",39.0078,39.0525,38.3089,38.3928,826100.0],["2006-03-29",38.4543,38.5773,38.1468,38.2977,867900.0],["2006-03-30",38.1635,38.2809,37.3137,37.4535,1698400.0],["2006-03-31",37.666,37.8337,37.5318,37.6324,1752200.0],["2006-04-03",37.666,38.1356,37.4815,37.6212,1661800.0],["2006-04-04",37.5094,38.0517,37.3529,37.8225,1409900.0],["2006-04-05",37.7386,38.0965,37.666,37.912,904500.0],["2006-04-06",38.281,38.5773,37.8784,37.9008,1544500.0],["2006-04-07",38.0294,38.2642,37.4144,37.5597,1090600.0],["2006-04-10",37.6939,37.7107,37.1124,37.4814,2019700.0],["2006-04-11",37.4702,37.7013,37.0756,37.2447,1211300.0],["2006-04-12",37.2898,37.4814,37.0587,37.2503,1466100.0],["2006-04-13",37.2334,37.4251,36.8106,37.1207,1321100.0],["2006-04-17",37.4871,37.8366,37.1771,37.3067,1999000.0],["2006-04-18",37.4476,38.5863,37.4476,38.4341,3024400.0],["2006-04-19",38.4398,39.3474,38.3609,38.8062,2109100.0],["2006-04-20",38.5018,39.3981,38.5018,39.1895,1579100.0],["2006-04-21",39.539,39.5446,39.0091,39.2853,1998100.0],["2006-04-24",39.4263,39.4263,38.9809,39.229,1192400.0],["2006-04-25",39.2402,39.2684,38.9358,39.0824,1499600.0],["2006-04-26",39.2741,39.4601,39.167,39.4601,1357300.0],["2006-04-27",39.1839,39.9111,39.1275,39.804,1708300.0],["2006-04-28",39.7138,40.3902,39.6799,40.2888,1458300.0],["2006-05-01",40.2267,40.5199,39.353,39.5052,1199900.0],["2006-05-02",39.5616,39.9111,39.5616,39.68,1170800.0],["2006-05-03",39.5728,39.7645,39.291,39.6236,958900.0],["2006-05-04",39.601,39.9844,39.601,39.9618,1237000.0],["2006-05-05",40.052,40.441,39.99,40.362,1074900.0],["2006-05-08",40.4015,40.5875,39.9956,40.0407,905600.0],["2006-05-09",39.9111,40.2042,39.804,40.1027,1084300.0],["2006-05-10",40.0182,40.1986,39.8265,40.0858,948400.0],["2006-05-11",39.9956,40.0576,39.0373,39.2741,1287800.0],["2006-05-12",39.3135,39.5446,38.7442,38.7667,990700.0],["2006-05-15",38.7611,39.3305,38.7442,39.2121,896200.0],["2006-05-16",39.1895,39.3925,39.1444,39.2233,949900.0],["2006-05-17",38.8287,39.0148,38.4905,38.7442,1351500.0],["2006-05-18",38.7442,39.0204,38.2932,38.2988,1207100.0],["2006-05-19",38.6427,38.8175,38.327,38.592,1297200.0],["2006-05-22",38.5412,38.6934,38.1805,38.4961,1431600.0],["2006-05-23",38.5807,38.9471,38.4849,38.5638,1220700.0],["2006-05-24",38.5638,39.0655,38.1579,38.7103,1272700.0],["2006-05-25",38.8964,39.0373,38.6596,39.0373,750600.0],["2006-05-26",39.167,39.2741,38.7949,38.8682,635300.0],["2006-05-30",38.7329,38.7329,38.3327,38.4116,626300.0],["2006-05-31",38.5525,38.8513,38.3552,38.8457,1414300.0],["2006-06-01",38.8964,39.2459,38.7724,39.229,895800.0],["2006-06-02",39.2684,39.3981,38.84,38.9922,1443000.0],["2006-06-05",38.7893,38.8344,38.0621,38.1185,1123900.0],["2006-06-06",38.2481,38.2707,37.5886,38.0564,1067500.0],["2006-06-07",38.141,38.6652,37.8648,38.2932,1329800.0],["2006-06-08",38.2876,39.1162,38.0959,38.9866,1876200.0],["2006-06-09",39.0937,39.3755,38.7498,38.9753,1272400.0],["2006-06-12",39.1162,39.2177,38.7329,38.84,1161500.0],["2006-06-13",38.8738,39.1557,38.2086,38.4398,1645500.0],["2006-06-14",38.3721,38.5131,37.1432,37.707,1764200.0],["2006-06-15",38.1241,39.2121,37.8817,39.2121,1811700.0],["2006-06-16",39.1219,39.3023,38.8513,39.0486,2004800.0],["2006-06-19",39.2233,39.2966,38.5976,38.6596,817600.0],["2006-06-20",38.6765,38.8907,38.513,38.592,1240100.0],["2006-06-21",38.5187,38.9189,38.5187,38.6596,1051300.0],["2006-06-22",38.53,38.7611,38.4567,38.7329,964100.0],["2006-06-23",38.6202,38.6822,38.0734,38.4003,903200.0],["2006-06-26",38.3834,38.6202,38.3834,38.4792,749500.0],["2006-06-27",38.5356,38.778,38.3101,38.3101,653500.0],["2006-06-28",38.5469,39.0317,38.5356,38.8287,884100.0],["2006-06-29",39.1219,39.9731,38.9415,39.804,1352800.0],["2006-06-30",39.8547,39.99,39.5221,39.5559,1378300.0],["2006-07-03",39.6969,39.9449,39.6236,39.8829,297500.0],["2006-07-05",39.6292,39.6349,39.1782,39.4094,1093300.0],["2006-07-06",39.415,39.663,39.2064,39.3755,695300.0],["2006-07-07",39.3755,39.5785,39.1726,39.2177,1711900.0],["2006-07-10",39.4657,39.6405,39.3417,39.6405,881700.0],["2006-07-11",39.5447,39.9787,39.3361,39.8829,770000.0],["2006-07-12",39.9795,40.184,39.5022,39.5022,942400.0],["2006-07-13",39.5022,39.7352,39.2693,39.4227,1672000.0],["2006-07-14",39.4397,40.2579,39.4397,40.1954,1767100.0],["2006-07-17",40.1953,40.3942,39.826,40.2692,1296200.0],["2006-07-18",40.1954,40.3488,39.775,40.3204,1632600.0],["2006-07-19",40.3203,40.6669,39.6443,40.042,2933100.0],["2006-07-20",40.0533,40.0874,39.5249,39.6556,1698300.0],["2006-07-21",39.5988,39.6215,38.7807,38.9739,2373500.0],["2006-07-24",39.3034,39.3886,38.9114,38.9966,2058900.0],["2006-07-25",39.0307,39.2409,38.6841,39.1386,1148400.0],["2006-07-26",39.1386,39.3432,39.0136,39.1727,1833100.0],["2006-07-27",39.3716,39.6216,39.15,39.2807,2166700.0],["2006-07-28",39.4,40.3715,39.0818,40.3147,2870000.0],["2006-07-31",40.2238,40.4965,40.1215,40.2465,1798600.0],["2006-08-01",39.9567,40.2635,39.8033,40.1101,1368300.0],["2006-08-02",40.2522,40.2522,39.6954,39.7011,1249400.0],["2006-08-03",39.7011,40.3203,39.6386,40.184,1637400.0],["2006-08-04",40.3828,40.8089,40.3374,40.718,1737000.0],["2006-08-07",40.7237,40.9624,40.5533,40.7294,1157100.0],["2006-08-08",40.8714,40.968,40.2919,40.4112,2025000.0],["2006-08-09",40.718,40.8373,40.0647,40.1158,1043900.0],["2006-08-10",40.0533,40.3374,39.8715,40.2465,888600.0],["2006-08-11",40.1726,40.2124,39.8942,40.0079,859600.0],["2006-08-14",40.3203,40.5874,40.0136,40.1329,888000.0],["2006-08-15",40.451,40.6669,40.3203,40.6271,1042100.0],["2006-08-16",40.8942,40.8998,40.201,40.5987,1024600.0],["2006-08-17",40.5646,40.5646,40.0704,40.434,823000.0],["2006-08-18",40.6385,40.6385,40.2692,40.4851,701700.0],["2006-08-21",40.3431,40.4908,40.2067,40.2976,721400.0],["2006-08-22",40.326,40.4908,40.1385,40.2124,754100.0],["2006-08-23",40.0647,40.201,39.8999,40.0647,466800.0],["2006-08-24",40.2692,40.3147,39.9852,40.0477,495900.0],["2006-08-25",39.9397,40.0079,39.2864,39.5193,734300.0],["2006-08-28",39.4,40.042,39.4,39.9283,510100.0],["2006-08-29",40.0079,40.0533,39.5988,40.0477,1488000.0],["2006-08-30",40.2465,40.3033,40.0022,40.0874,595300.0],["2006-08-31",40.1669,40.2806,39.9851,40.2181,721200.0],["2006-09-01",40.326,40.4283,40.0931,40.3374,504500.0],["2006-09-05",40.3885,40.576,40.3203,40.3658,537100.0],["2006-09-06",40.3715,40.5192,40.1613,40.3374,763400.0],["2006-09-07",40.3374,40.3772,39.7124,39.7806,670000.0],["2006-09-08",39.7806,40.7465,39.7806,40.7465,1528800.0],["2006-09-11",40.2294,40.6783,40.2294,40.6158,1278900.0],["2006-09-12",40.5646,41.0248,40.309,41.0248,1339400.0],["2006-09-13",41.0419,41.4509,40.7805,41.2975,1756200.0],["2006-09-14",41.36,41.4566,40.7123,40.8203,1274300.0],["2006-09-15",41.11,41.4452,41.0135,41.3884,1208900.0],["2006-09-18",41.4623,41.4623,40.9623,41.1896,833800.0],["2006-09-19",41.2464,41.2464,40.7919,40.9055,1034500.0],["2006-09-20",40.9055,41.5475,40.8771,41.5475,891600.0],["2006-09-21",41.5475,41.7861,41.1725,41.343,1002000.0],["2006-09-22",41.343,41.5475,41.1101,41.4339,752300.0],["2006-09-25",41.5759,41.7521,41.218,41.6555,896200.0],["2006-09-26",41.5986,41.6952,41.1271,41.4452,841000.0],["2006-09-27",41.36,41.4736,41.2123,41.3146,1161600.0],["2006-09-28",41.3941,41.4452,41.2578,41.3032,709000.0],["2006-09-29",41.1896,41.6157,41.1044,41.1555,1097500.0],["2006-10-02",41.2691,41.343,40.7976,41.1101,1109700.0],["2006-10-03",41.2407,41.6555,41.2407,41.3544,1060000.0],["2006-10-04",41.2691,41.7748,41.2293,41.7236,1245000.0],["2006-10-05",41.7236,42.0418,41.6043,41.9395,1221000.0],["2006-10-06",41.9395,41.9509,41.6782,41.8145,606400.0],["2006-10-09",39.5704,40.1045,38.7239,39.9965,11119500.0],["2006-10-10",40.309,40.3601,39.7749,39.917,4064100.0],["2006-10-11",39.917,40.3751,39.6135,40.3693,2550200.0],["2006-10-12",40.461,40.5125,40.0888,40.1403,1709400.0],["2006-10-13",40.0372,40.1174,39.6249,39.7509,2127500.0],["2006-10-16",39.7108,39.728,39.3272,39.5276,1484500.0],["2006-10-17",39.5104,39.5333,39.2814,39.4761,1097000.0],["2006-10-18",39.6249,39.728,39.4245,39.5963,1468100.0],["2006-10-19",39.5104,39.6536,39.3157,39.6536,1165500.0],["2006-10-20",39.7509,39.7509,39.2527,39.3043,2131300.0],["2006-10-23",39.2756,39.4818,39.1668,39.2527,1538900.0],["2006-10-24",39.1497,39.3386,38.9493,39.2184,1333500.0],["2006-10-25",39.3615,39.4131,39.0981,39.1955,1289800.0],["2006-10-26",39.1611,39.5906,39.0981,39.5276,1210400.0],["2006-10-27",39.31,39.3215,38.9149,38.9779,960500.0],["2006-10-30",38.766,39.4875,38.7145,39.2413,1623200.0],["2006-10-31",39.7051,40.5468,39.6536,40.1002,3769400.0],["2006-11-01",40.1689,40.335,39.6994,39.6994,2675500.0],["2006-11-02",39.5219,39.5791,39.2642,39.4131,1336600.0],["2006-11-03",39.6421,39.6937,39.1611,39.3673,931800.0],["2006-11-06",39.4703,39.8311,39.4532,39.6536,1488000.0],["2006-11-07",39.6536,40.1346,39.6536,39.7624,1115100.0],["2006-11-08",39.7452,39.8884,39.6822,39.8139,1256500.0],["2006-11-09",39.854,39.9342,39.4474,39.5677,1189300.0],["2006-11-10",39.7108,40.02,39.4303,39.4932,1773000.0],["2006-11-13",39.5791,39.8998,39.5047,39.7051,959800.0],["2006-11-14",39.8826,39.9399,39.6421,39.8254,1427000.0],["2006-11-15",39.917,39.9571,39.7452,39.7967,1429800.0],["2006-11-16",39.8597,39.9284,39.6936,39.8024,940400.0],["2006-11-17",39.7223,39.8368,39.6192,39.7509,730700.0],["2006-11-20",39.6822,39.7795,39.4703,39.6364,1209500.0],["2006-11-21",39.5734,39.7223,39.436,39.6078,1009000.0],["2006-11-22",39.6135,39.8941,39.436,39.6822,869500.0],["2006-11-24",39.5448,39.8654,39.4761,39.854,398300.0],["2006-11-27",39.9112,39.9112,39.539,39.5505,1919600.0],["2006-11-28",39.665,40.0487,39.562,39.854,2281300.0],["2006-11-29",40.1174,40.5984,40.0945,40.4896,1593200.0],["2006-11-30",40.4266,40.69,40.1689,40.4781,1529500.0],["2006-12-01",40.4781,40.8217,40.398,40.6442,2015100.0],["2006-12-04",40.9133,41.0851,40.69,40.9591,1505300.0],["2006-12-05",40.9076,40.9992,40.7415,40.9191,1426100.0],["2006-12-06",40.9706,41.0737,40.753,40.9248,887400.0],["2006-12-07",41.1424,41.6005,41.0794,41.1595,1463400.0],["2006-12-08",41.1653,41.3943,41.0164,41.1252,1206600.0],["2006-12-11",41.2225,41.4287,41.1996,41.4058,1342800.0],["2006-12-12",41.4688,41.6577,41.2225,41.6291,1825600.0],["2006-12-13",41.7436,41.7551,41.4688,41.7035,824900.0],["2006-12-14",41.7322,42.133,41.589,42.0643,1956000.0],["2006-12-15",42.1101,42.259,41.9097,42.1044,2250400.0],["2006-12-18",42.259,42.551,42.0185,42.5224,1893200.0],["2006-12-19",42.2132,42.4651,41.9898,41.9898,2151200.0],["2006-12-20",42.133,42.6598,42.0929,42.6369,1698300.0],["2006-12-21",42.3849,42.7686,42.322,42.5396,1059000.0],["2006-12-22",42.6483,42.6483,42.2933,42.4136,727400.0],["2006-12-26",42.4136,42.677,42.3678,42.6483,551800.0],["2006-12-27",42.7743,42.9747,42.6483,42.9346,811500.0],["2006-12-28",42.9347,43.032,42.7343,42.7915,562100.0],["2006-12-29",42.7972,42.9346,42.3334,42.3964,839700.0],["2007-01-03",42.6426,43.2897,42.6254,43.032,1864400.0],["2007-01-04",42.8946,43.0205,42.7228,42.9232,858200.0],["2007-01-05",42.9232,42.9232,42.2933,42.4307,900400.0],["2007-01-08",42.488,42.9518,42.2017,42.9117,1588500.0],["2007-01-09",42.9232,43.3183,42.6999,43.0091,2011800.0],["2007-01-10",43.0091,43.2456,42.9341,43.2456,1265000.0],["2007-01-11",43.3321,43.5283,43.1187,43.2514,1190500.0],["2007-01-12",43.1764,43.2398,43.0322,43.1648,1052000.0],["2007-01-16",43.2744,43.2975,42.9745,43.1245,1197900.0],["2007-01-17",43.1245,43.2571,42.9226,43.0668,1120100.0],["2007-01-18",43.1475,43.2629,43.0379,43.1764,804000.0],["2007-01-19",43.3494,43.3494,42.8591,43.1591,1241600.0],["2007-01-22",43.061,43.061,42.4842,42.6399,1523300.0],["2007-01-23",42.8591,42.8591,42.1092,42.19,1866600.0],["2007-01-24",42.2246,42.5361,42.0573,42.513,1331700.0],["2007-01-25",42.5765,42.5765,41.717,41.9073,1727600.0],["2007-01-26",41.9246,42.0804,41.5439,42.0515,1393200.0],["2007-01-29",42.0631,42.1784,41.8785,42.0515,1295900.0],["2007-01-30",42.0631,42.3976,41.9939,42.3861,857500.0],["2007-01-31",42.1323,42.6399,41.9823,42.5534,1127100.0],["2007-02-01",42.6111,42.6861,42.34,42.4957,1131300.0],["2007-02-02",42.6284,42.7264,42.5592,42.6688,738800.0],["2007-02-05",42.7091,42.8995,42.4496,42.813,891400.0],["2007-02-06",42.8649,43.0956,42.6976,42.8533,1109200.0],["2007-02-07",42.8418,43.2225,42.6861,43.1302,780300.0],["2007-02-08",43.136,43.136,42.6861,43.0322,1249800.0],["2007-02-09",43.1129,43.3783,42.8764,43.0495,1266700.0],["2007-02-12",43.1187,43.2168,42.9745,43.1879,989100.0],["2007-02-13",43.2629,43.7013,43.1764,43.7013,2333100.0],["2007-02-14",43.7244,43.8686,43.5571,43.6494,1581300.0],["2007-02-15",43.6782,43.834,43.5859,43.6148,1250100.0],["2007-02-16",43.5629,43.7647,43.2917,43.6263,5524400.0],["2007-02-20",43.7532,44.0762,42.8245,43.9724,1229700.0],["2007-02-21",43.8397,43.9263,43.684,43.7532,1013900.0],["2007-02-22",43.7878,43.9609,43.4186,43.6667,1226500.0],["2007-02-23",43.8109,43.8109,43.4244,43.5513,1823500.0],["2007-02-26",43.6667,43.7705,43.4706,43.6436,1676800.0],["2007-02-27",42.9976,43.3552,42.1727,42.3111,2178600.0],["2007-02-28",42.6861,42.7438,41.9939,42.2765,2173100.0],["2007-03-01",41.9073,42.4611,41.4862,42.1611,1571300.0],["2007-03-02",42.1669,42.6111,41.8612,42.2534,8519400.0],["2007-03-05",41.6016,41.867,41.192,41.3593,3040600.0],["2007-03-06",41.8035,41.9708,41.5093,41.8381,3102700.0],["2007-03-07",41.8439,41.8785,41.3132,41.3132,1553400.0],["2007-03-08",41.6766,41.965,41.1459,41.5497,1967800.0],["2007-03-09",41.717,41.792,41.3247,41.3882,1084100.0],["2007-03-12",41.3939,41.5958,41.0132,41.5497,1502300.0],["2007-03-13",41.3882,41.3882,40.2518,40.321,2742300.0],["2007-03-14",40.5402,40.6268,39.6634,40.223,2771400.0],["2007-03-15",39.5711,41.3017,39.5711,40.5172,2012900.0],["2007-03-16",40.5979,40.8748,40.223,40.4364,2135100.0],["2007-03-19",40.6671,41.0998,40.5171,40.9786,1554500.0],["2007-03-20",41.0363,41.3074,40.8806,41.1574,1500000.0],["2007-03-21",41.1632,42.0054,40.9671,41.8439,2032500.0],["2007-03-22",41.9189,41.9939,41.5555,41.6766,2684000.0],["2007-03-23",41.6824,41.9362,41.5555,41.6593,1056600.0],["2007-03-26",41.5382,41.6478,41.1401,41.6362,1395500.0],["2007-03-27",41.6362,41.89,41.3939,41.8842,2710200.0],["2007-03-28",41.8843,41.8843,41.1863,41.2094,1719600.0],["2007-03-29",41.5728,41.6824,41.3189,41.6189,1879000.0],["2007-03-30",41.7054,41.7862,41.1921,41.5151,2272900.0],["2007-04-02",41.5151,41.5151,40.7075,40.8344,2737200.0],["2007-04-03",40.9844,41.8323,40.9844,41.4516,3084000.0],["2007-04-04",41.5727,41.8669,41.3536,41.6016,2882900.0],["2007-04-05",41.6478,42.0515,41.5958,41.9766,1662300.0],["2007-04-09",41.9823,42.2534,41.6824,41.8842,1918100.0],["2007-04-10",41.89,42.1496,41.7862,42.04,2798100.0],["2007-04-11",42.2437,42.2437,41.7607,41.912,1596700.0],["2007-04-12",41.8945,41.8945,41.173,41.3708,2142400.0],["2007-04-13",40.9112,42.5637,40.9112,42.4124,2902500.0],["2007-04-16",42.6044,43.1979,42.587,42.8372,2344400.0],["2007-04-17",42.9361,43.1106,42.6917,42.9826,1828500.0],["2007-04-18",43.6111,44.1406,43.3085,43.838,3411900.0],["2007-04-19",43.838,44.222,43.4365,44.0009,2451000.0],["2007-04-20",44.2802,44.3093,43.7565,44.1347,2416400.0],["2007-04-23",44.1347,44.1638,43.4365,43.5121,1672900.0],["2007-04-24",43.71,43.7274,42.9884,43.3841,1633300.0],["2007-04-25",43.6983,43.7565,43.419,43.547,1442600.0],["2007-04-26",43.6285,43.7216,43.3667,43.5005,2070700.0],["2007-04-27",43.3259,43.5412,43.2037,43.4016,981800.0],["2007-04-30",43.4132,43.5703,43.0874,43.1165,1662200.0],["2007-05-01",43.1921,43.4947,42.8721,43.2852,2973200.0],["2007-05-02",43.3317,43.4772,43.1979,43.3026,1165500.0],["2007-05-03",43.4016,43.6285,43.2329,43.6285,1402300.0],["2007-05-04",43.675,43.7798,43.4016,43.5703,1274300.0],["2007-05-07",43.6692,43.9078,43.6401,43.8031,647400.0],["2007-05-08",43.7565,43.8729,43.611,43.7798,1636800.0],["2007-05-09",43.7623,43.9253,43.5354,43.7972,954400.0],["2007-05-10",43.7216,43.7274,43.1339,43.1456,1150300.0],["2007-05-11",43.2037,43.5529,43.1456,43.4889,949500.0],["2007-05-14",43.4888,43.4888,43.0466,43.1165,1143200.0],["2007-05-15",43.2619,43.7682,43.2212,43.3318,1251500.0],["2007-05-16",43.5703,43.7042,43.1979,43.5412,1073100.0],["2007-05-17",43.5238,43.6111,43.2561,43.4365,1014600.0],["2007-05-18",43.6692,43.71,43.4307,43.5878,1067900.0],["2007-05-21",43.483,43.6169,43.2328,43.4249,1186700.0],["2007-05-22",43.4656,43.518,42.7732,43.1514,1969000.0],["2007-05-23",43.2328,43.3376,43.0583,43.0932,1558000.0],["2007-05-24",43.0699,43.2619,42.6393,42.7033,1412100.0],["2007-05-25",42.8837,42.9244,42.587,42.8837,812400.0],["2007-05-29",43.0001,43.2328,42.5986,42.7673,1315100.0],["2007-05-30",42.7033,43.1746,42.5928,43.1281,1189700.0],["2007-05-31",43.1921,43.39,42.9419,42.9419,1459200.0],["2007-06-01",43.0583,43.2154,42.7731,42.9244,1303900.0],["2007-06-04",42.907,43.0292,42.8081,42.9594,918100.0],["2007-06-05",42.4473,42.8255,42.168,42.2146,1921200.0],["2007-06-06",41.9527,42.0691,41.4989,41.8014,1967500.0],["2007-06-07",41.8014,41.8014,41.4058,41.4989,2117600.0],["2007-06-08",41.5047,42.1389,41.4989,42.1389,2303800.0],["2007-06-11",42.1331,42.587,41.9876,42.4531,1265400.0],["2007-06-12",42.4531,42.715,42.1797,42.1797,2202600.0],["2007-06-13",42.3135,43.035,42.3077,43.035,2350600.0],["2007-06-14",43.0001,43.1572,42.8022,43.0001,1368800.0],["2007-06-15",43.1688,43.3317,43.1165,43.1979,2509000.0],["2007-06-18",43.2386,43.4714,43.1281,43.3783,1754200.0],["2007-06-19",43.3725,43.6983,43.3027,43.4714,1978300.0],["2007-06-20",43.4947,43.5645,42.6742,42.7091,2189300.0],["2007-06-21",42.6917,42.7382,42.3309,42.5346,1916200.0],["2007-06-22",42.4648,42.4706,41.8131,41.8771,2687800.0],["2007-06-25",42.0458,42.3542,41.429,41.557,1837600.0],["2007-06-26",41.6909,41.9527,41.4698,41.4756,1905000.0],["2007-06-27",41.3301,41.9411,41.1963,41.9004,1844400.0],["2007-06-28",41.8014,42.2669,41.5512,41.9934,1534900.0],["2007-06-29",41.8712,41.9934,41.4116,41.6501,2991800.0],["2007-07-02",41.8829,42.5637,41.8829,42.5637,1780600.0],["2007-07-03",42.7092,43.1921,42.6975,42.8023,1270500.0],["2007-07-05",42.8546,42.9652,42.4299,42.4764,1313800.0],["2007-07-06",42.5928,42.5928,42.3135,42.4706,1414100.0],["2007-07-09",42.6102,42.6335,42.0924,42.1331,1538500.0],["2007-07-10",41.9585,42.0051,41.5163,41.592,2333200.0],["2007-07-11",41.68,41.8796,41.5509,41.7974,2549200.0],["2007-07-12",42.0381,43.1535,41.7974,43.1418,2109100.0],["2007-07-13",43.0361,43.3414,42.9187,43.1065,2290200.0],["2007-07-16",43.0654,43.4059,43.0185,43.1652,1094900.0],["2007-07-17",43.2768,43.5116,43.1007,43.3648,1677000.0],["2007-07-18",43.2181,43.3648,42.6193,42.9774,2310800.0],["2007-07-19",42.9715,42.9715,41.3102,41.8972,4609000.0],["2007-07-20",41.815,42.2436,41.5685,41.8561,3754000.0],["2007-07-23",42.0029,42.0675,41.4863,41.5978,3974900.0],["2007-07-24",41.2984,41.3689,40.1831,40.3181,4032400.0],["2007-07-25",39.3612,40.8112,38.8622,40.1654,4831600.0],["2007-07-26",39.8249,39.8249,38.2869,38.7213,5115200.0],["2007-07-27",38.8329,39.7017,38.7213,39.0618,4935600.0],["2007-07-30",39.0207,40.2242,38.9914,40.0246,4396400.0],["2007-07-31",40.3298,40.7525,39.0853,39.1264,4373000.0],["2007-08-01",39.2086,39.6606,38.6861,39.6078,3320300.0],["2007-08-02",39.7428,40.0833,39.3025,39.6547,1945400.0],["2007-08-03",39.1205,39.7134,37.6059,37.6236,3863400.0],["2007-08-06",37.6294,40.1478,37.5707,40.095,3984100.0],["2007-08-07",39.8073,40.682,39.2497,40.2535,3477500.0],["2007-08-08",40.4883,42.7425,40.412,42.1731,4494000.0],["2007-08-09",40.7936,42.0733,40.547,41.5978,4971400.0],["2007-08-10",40.6116,42.0675,40.2594,41.4511,3507300.0],["2007-08-13",41.7211,41.7563,40.2946,40.3885,2917100.0],["2007-08-14",40.3533,40.5118,39.3671,39.6665,2055400.0],["2007-08-15",39.7545,40.8288,39.6958,39.8602,2417000.0],["2007-08-16",39.6136,42.0733,39.3847,42.0675,5028200.0],["2007-08-17",43.1476,44.6094,41.8092,42.5782,4930400.0],["2007-08-20",42.7778,42.9069,41.9383,42.4843,4185900.0],["2007-08-21",43.2298,43.2944,42.2025,42.6839,2475900.0],["2007-08-22",43.1359,43.3531,42.1379,42.8541,1954100.0],["2007-08-23",42.948,43.177,42.0381,42.4373,1873700.0],["2007-08-24",42.6897,42.9187,42.0088,42.5723,1292200.0],["2007-08-27",42.5488,42.5841,41.633,41.6389,1759300.0],["2007-08-28",41.363,41.3865,40.4942,40.5118,2207200.0],["2007-08-29",40.4707,41.5626,40.048,41.5156,1618800.0],["2007-08-30",41.0402,41.5215,40.7408,40.864,1718500.0],["2007-08-31",41.3395,41.6624,40.9873,41.3102,2134300.0],["2007-09-04",41.5215,41.6918,41.093,41.3219,1552000.0],["2007-09-05",41.0167,41.0871,40.3063,40.4296,1942700.0],["2007-09-06",40.2887,40.8816,40.0011,40.8112,1146000.0],["2007-09-07",40.0363,40.7584,39.9482,40.1244,1769800.0],["2007-09-10",40.2242,40.3768,39.5608,39.9541,1367500.0],["2007-09-11",40.095,40.8523,40.048,40.5529,1344500.0],["2007-09-12",40.4472,40.4942,40.0304,40.1772,1363400.0],["2007-09-13",40.5177,40.6233,40.1537,40.4825,1450400.0],["2007-09-14",40.1772,40.7114,40.0069,40.6351,1242800.0],["2007-09-17",40.4414,40.7701,40.1537,40.594,1291100.0],["2007-09-18",40.8053,42.3375,40.6527,42.314,2441700.0],["2007-09-19",42.5019,42.7954,42.0675,42.2495,1963900.0],["2007-09-20",42.1908,42.2847,41.2867,41.4335,1852700.0],["2007-09-21",41.8913,41.8972,41.0225,41.2456,1937300.0],["2007-09-24",41.1458,41.2926,40.6997,40.8875,1702200.0],["2007-09-25",40.641,41.093,40.547,40.8288,1420500.0],["2007-09-26",41.093,41.093,40.1713,40.2418,1809100.0],["2007-09-27",40.5588,40.6645,39.9717,40.3944,1557100.0],["2007-09-28",40.2359,40.4414,39.8895,39.9776,2052500.0],["2007-10-01",39.9776,40.6234,39.913,40.6234,3378500.0],["2007-10-02",40.7936,41.1223,40.4648,40.7584,2311000.0],["2007-10-03",40.6527,41.2398,40.594,41.0284,1374500.0],["2007-10-04",41.2574,41.9736,41.2104,41.6331,1797600.0],["2007-10-05",41.9148,42.543,41.7857,42.1555,1522100.0],["2007-10-08",42.179,42.4138,41.8914,42.044,814200.0],["2007-10-09",42.1849,42.2495,41.4922,42.0205,1325500.0],["2007-10-10",42.056,42.1034,41.6237,41.7303,1881900.0],["2007-10-11",42.0264,42.0442,40.9367,41.0847,2586900.0],["2007-10-12",41.221,41.754,41.1499,41.4934,2042400.0],["2007-10-15",41.5289,41.5467,40.2852,40.5458,1567100.0],["2007-10-16",40.4984,40.5754,39.1718,39.2251,2420100.0],["2007-10-17",39.6515,40.1253,39.1481,39.841,3710700.0],["2007-10-18",39.6159,42.0797,39.4146,41.4638,4526100.0],["2007-10-19",41.4223,42.0442,40.5043,40.5872,3345400.0],["2007-10-22",40.1549,40.9426,39.8647,40.5695,2056800.0],["2007-10-23",40.7116,40.9604,40.3148,40.8952,1298500.0],["2007-10-24",40.7175,41.2743,39.9417,41.0373,2408600.0],["2007-10-25",41.2624,41.6888,40.6228,41.292,2658700.0],["2007-10-26",41.6296,42.7075,41.3276,42.7075,2679000.0],["2007-10-29",42.7904,43.2998,42.4351,42.5298,2366000.0],["2007-10-30",42.4055,42.897,42.2278,42.3581,1343600.0],["2007-10-31",42.6779,43.0333,41.7303,42.7371,2237600.0],["2007-11-01",42.4055,42.4055,41.3098,41.3335,3247400.0],["2007-11-02",41.4638,41.4934,40.2734,41.0314,2944900.0],["2007-11-05",40.4214,41.2091,39.8884,40.6228,2469700.0],["2007-11-06",40.5102,41.754,40.303,41.7007,2457500.0],["2007-11-07",40.9959,41.1203,39.7818,39.8232,2403600.0],["2007-11-08",39.8588,40.1016,38.5321,39.8943,4234600.0],["2007-11-09",39.2902,41.4223,39.1421,40.7235,4393800.0],["2007-11-12",40.5695,42.8911,40.5517,41.8547,4465900.0],["2007-11-13",42.1212,43.4656,42.0797,43.3709,3136700.0],["2007-11-14",43.5485,43.7677,42.1508,42.3522,2965900.0],["2007-11-15",42.0975,42.1093,40.8005,41.1677,3187300.0],["2007-11-16",41.4579,41.6592,40.7708,41.2624,3040100.0],["2007-11-19",40.9189,41.4046,40.1194,40.8656,3004300.0],["2007-11-20",40.7175,41.8665,39.8825,40.9722,4205700.0],["2007-11-21",40.5103,41.2091,39.918,40.1845,2530700.0],["2007-11-23",40.6524,41.6651,40.3622,41.3631,1255300.0],["2007-11-26",41.2802,41.3513,39.533,39.6041,2539300.0],["2007-11-27",39.8884,41.0255,39.8292,40.99,3918500.0],["2007-11-28",41.215,43.6788,41.1973,43.5781,3950700.0],["2007-11-29",43.4834,43.4834,42.2278,42.8437,2055500.0],["2007-11-30",43.4419,44.1586,43.0866,43.359,2653400.0],["2007-12-03",43.4123,43.6137,42.6424,43.1517,1517600.0],["2007-12-04",42.8082,43.1873,42.2929,42.6305,1647400.0],["2007-12-05",42.9385,43.513,42.5654,43.2109,1646700.0],["2007-12-06",43.1932,43.9216,42.6601,43.7617,3140700.0],["2007-12-07",43.7558,43.8565,42.5595,42.7608,2399200.0],["2007-12-10",42.7964,44.0401,42.7964,43.7499,2013700.0],["2007-12-11",43.7321,43.9453,41.908,41.908,3441300.0],["2007-12-12",40.9071,41.8428,39.7107,40.4214,6174800.0],["2007-12-13",40.1431,40.5932,39.0355,39.4205,5022800.0],["2007-12-14",39.3613,39.3613,38.2538,38.3841,5385200.0],["2007-12-17",38.2952,38.6624,37.9043,38.3071,3262400.0],["2007-12-18",38.4551,38.6387,37.6319,38.082,3235700.0],["2007-12-19",38.1412,38.8401,37.9399,38.4374,2327500.0],["2007-12-20",38.7927,38.7927,37.8629,38.2064,3038200.0],["2007-12-21",38.5736,39.1007,38.0228,38.9585,5163300.0],["2007-12-24",39.2073,39.8055,38.9053,39.3968,1143500.0],["2007-12-26",39.1481,39.5034,38.9763,39.4679,1181300.0],["2007-12-27",39.3139,39.3139,38.7631,38.7749,1342100.0],["2007-12-28",38.8934,39.1658,38.5914,38.8875,2202700.0],["2007-12-31",38.7631,39.2665,38.1531,38.8815,1943600.0],["2008-01-02",38.7986,39.1954,38.2182,38.3367,2212600.0],["2008-01-03",38.39,38.5973,37.697,37.9043,2072900.0],["2008-01-04",37.5016,37.6497,36.9863,37.0456,3029200.0],["2008-01-07",37.3417,37.9221,36.5185,37.5904,2774500.0],["2008-01-08",37.851,38.5025,36.3349,36.4118,3462100.0],["2008-01-09",36.7589,37.1957,35.616,37.1598,3899300.0],["2008-01-10",36.9504,38.1591,36.3879,37.4231,4686500.0],["2008-01-11",37.1538,38.0933,36.6991,37.4112,3569900.0],["2008-01-14",37.6445,37.7343,36.717,36.9803,2306200.0],["2008-01-15",36.5016,36.5016,35.604,35.6279,3890400.0],["2008-01-16",35.4963,36.9983,35.4425,36.4956,4305500.0],["2008-01-17",36.2622,36.7709,33.8029,33.8867,4668600.0],["2008-01-18",34.0542,34.6167,33.2883,34.3295,5538800.0],["2008-01-22",32.6061,35.239,32.6061,34.2337,8291400.0],["2008-01-23",31.7743,36.4298,31.7743,35.9032,8394700.0],["2008-01-24",36.1126,37.2316,36.1126,37.088,6825100.0],["2008-01-25",37.5189,38.8952,35.9391,36.2982,5526500.0],["2008-01-28",36.2742,37.0461,35.8135,36.9205,3626100.0],["2008-01-29",37.2735,38.3207,37.1299,38.3147,4817700.0],["2008-01-30",38.1532,39.2542,37.3154,37.8121,4087100.0],["2008-01-31",36.6991,39.6371,36.6871,39.2542,4500800.0],["2008-02-01",39.3559,40.2296,38.9011,39.7449,3996000.0],["2008-02-04",39.2302,39.4696,38.219,38.5182,2713400.0],["2008-02-05",37.9138,38.5601,37.3573,37.83,3228100.0],["2008-02-06",38.0155,38.7097,37.3812,38.0395,4084400.0],["2008-02-07",37.8839,38.8413,37.6864,38.584,3716700.0],["2008-02-08",38.3447,38.5182,37.3992,37.8719,2302700.0],["2008-02-11",37.7881,37.9018,36.9743,37.3214,2343100.0],["2008-02-12",37.6924,38.5122,37.4351,38.1352,2983200.0],["2008-02-13",38.4464,38.6438,37.3932,38.0395,2586300.0],["2008-02-14",37.9796,38.5541,37.2197,37.5548,2440400.0],["2008-02-15",37.5189,38.0814,36.9085,38.0335,2667800.0],["2008-02-19",38.3985,38.7934,37.1838,37.3334,3108300.0],["2008-02-20",36.9803,37.8599,36.5973,37.7163,3041000.0],["2008-02-21",37.842,38.0454,36.8965,36.9983,1753100.0],["2008-02-22",37.1179,37.7403,36.34,37.6804,2568200.0],["2008-02-25",37.5488,37.9497,36.6871,37.842,3011700.0],["2008-02-26",37.5907,38.2728,37.4171,37.9198,1924400.0],["2008-02-27",37.471,38.7156,37.3034,38.0574,2354500.0],["2008-02-28",37.6146,37.8719,37.088,37.5787,3726700.0],["2008-02-29",36.9863,37.6565,36.5315,36.7589,4940800.0],["2008-03-03",36.6512,36.741,35.604,35.9451,3034300.0],["2008-03-04",35.5442,36.5495,34.886,36.2623,4474100.0],["2008-03-05",36.1246,37.0162,35.5502,35.9092,3169700.0],["2008-03-06",35.6639,35.6639,34.7364,34.7962,3031500.0],["2008-03-07",34.5868,36.0349,34.1559,35.4963,4673600.0],["2008-03-10",35.4604,35.999,34.6765,34.88,2573600.0],["2008-03-11",35.7357,37.83,35.7357,37.7223,3620000.0],["2008-03-12",37.3992,38.9729,37.3453,37.3453,3856700.0],["2008-03-13",35.963,37.3034,35.5083,37.0521,4443200.0],["2008-03-14",37.1,37.8121,35.1373,36.1306,6286700.0],["2008-03-17",35.1852,37.2675,34.114,36.8606,5462300.0],["2008-03-18",37.4949,38.566,37.0342,38.4763,4451900.0],["2008-03-19",38.59,39.308,37.6266,37.9976,5105700.0],["2008-03-20",38.2968,40.6424,38.1472,40.3971,5099800.0],["2008-03-24",39.9423,42.6052,39.9423,41.175,4905800.0],["2008-03-25",40.6903,41.2169,40.2176,40.5886,4043600.0],["2008-03-26",40.3014,40.5647,39.6072,39.7867,4859500.0],["2008-03-27",40.0919,41.7674,39.3021,40.5587,6465000.0],["2008-03-28",40.6784,40.7143,39.2362,39.3799,3657600.0],["2008-03-31",39.2901,40.1219,39.0747,39.2362,2800300.0],["2008-04-01",39.8765,41.6537,39.8765,41.5939,3730600.0],["2008-04-02",41.5879,42.3419,41.187,41.3366,2863100.0],["2008-04-03",40.9357,41.4921,40.3432,40.9895,2465700.0],["2008-04-04",41.0015,41.0613,40.3253,40.5288,3392900.0],["2008-04-07",40.7442,41.5101,40.5766,40.7382,1903900.0],["2008-04-08",40.5287,40.7561,39.7568,40.0201,2068200.0],["2008-04-09",39.8107,40.6664,39.4517,39.5653,3160100.0],["2008-04-10",39.6983,39.7648,38.6648,39.106,3336600.0],["2008-04-11",38.6466,39.7225,38.0785,38.828,3033100.0],["2008-04-14",38.7373,38.7615,37.329,37.3653,3515100.0],["2008-04-15",37.7581,38.701,37.5587,37.8609,3589100.0],["2008-04-16",38.5197,39.5956,38.3807,39.523,2980800.0],["2008-04-17",38.4411,40.3451,38.145,39.9824,3070600.0],["2008-04-18",40.9313,41.6083,39.8978,40.1939,2861800.0],["2008-04-21",39.9643,40.2,39.1785,39.4626,1996800.0],["2008-04-22",39.2692,39.9522,38.9065,39.7286,2374200.0],["2008-04-23",39.8313,40.6473,39.8253,40.0005,2996100.0],["2008-04-24",40.206,41.6929,40.0851,41.433,2558900.0],["2008-04-25",41.5539,42.7204,41.2275,42.6539,2155100.0],["2008-04-28",42.6418,42.6418,41.983,42.0495,2369400.0],["2008-04-29",42.0616,42.4363,41.4391,41.5478,1838200.0],["2008-04-30",41.5539,42.5633,41.3544,41.9165,3297900.0],["2008-05-01",42.0072,43.621,41.9226,43.3611,3270700.0],["2008-05-02",43.6996,44.1227,42.4001,42.7023,2280400.0],["2008-05-05",42.533,42.7083,41.977,42.3578,1440200.0],["2008-05-06",41.8621,42.8836,41.566,42.6902,2315300.0],["2008-05-07",42.5451,42.9743,41.439,41.572,2522100.0],["2008-05-08",41.6627,41.8078,40.7319,41.0643,1794200.0],["2008-05-09",40.0005,41.2336,39.7104,40.5022,2058300.0],["2008-05-12",40.7379,41.1368,40.5505,41.1368,1583300.0],["2008-05-13",41.1247,41.3846,40.6956,40.8104,1742600.0],["2008-05-14",40.9192,41.3242,40.8105,41.0824,1430200.0],["2008-05-15",41.022,41.9407,40.7984,41.9407,1609300.0],["2008-05-16",41.9286,41.9286,40.6775,41.0764,2049800.0],["2008-05-19",41.1852,41.6566,40.5566,40.6412,1761000.0],["2008-05-20",40.2846,40.4538,39.9703,40.206,2083400.0],["2008-05-21",40.3269,40.744,39.6318,39.7225,2171000.0],["2008-05-22",39.7164,40.5022,39.523,40.3088,1827000.0],["2008-05-23",40.0126,40.0852,39.4626,39.4989,1206000.0],["2008-05-27",39.5351,40.1033,39.378,39.8494,1651600.0],["2008-05-28",39.928,39.9884,38.6527,39.2752,2043400.0],["2008-05-29",39.2692,39.8555,39.106,39.5472,2651100.0],["2008-05-30",39.8011,39.8011,38.6406,38.834,2548400.0],["2008-06-02",38.7736,38.7736,37.9395,38.3082,2130900.0],["2008-06-03",38.6225,38.9488,37.6735,38.2719,2223100.0],["2008-06-04",38.1691,38.8098,37.19,37.5285,2935100.0],["2008-06-05",37.5949,38.1268,37.4197,38.0966,2432200.0],["2008-06-06",37.7037,37.7037,36.8031,36.8575,3303000.0],["2008-06-09",36.924,37.2988,35.7938,36.1806,3396000.0],["2008-06-10",35.9449,37.4741,35.7817,36.4344,3108200.0],["2008-06-11",36.2531,36.374,35.0564,35.3344,3531400.0],["2008-06-12",35.6729,36.8334,35.1108,36.102,4261600.0],["2008-06-13",36.5251,36.5795,35.0987,35.9691,4071700.0],["2008-06-16",35.6548,36.9784,35.1954,36.5674,3887100.0],["2008-06-17",36.9421,37.4619,35.141,35.141,2972800.0],["2008-06-18",34.7844,35.1168,34.0953,34.6635,4407700.0],["2008-06-19",34.6272,35.1712,34.0651,34.9657,6203000.0],["2008-06-20",33.5695,35.7333,33.3761,34.9718,6183900.0],["2008-06-23",35.0866,35.0866,33.8657,34.18,3184700.0],["2008-06-24",34.5003,35.8602,33.9321,35.552,3988200.0],["2008-06-25",35.6608,36.9059,35.2981,35.4674,4531200.0],["2008-06-26",35.0503,35.6789,34.5426,34.9234,4119000.0],["2008-06-27",35.0866,35.558,34.8086,35.0564,3576500.0],["2008-06-30",35.1833,35.3163,34.3492,34.5124,3737700.0],["2008-07-01",34.1437,35.28,33.4849,34.8086,5486200.0],["2008-07-02",35.0987,35.8059,34.464,34.4701,4588700.0],["2008-07-03",34.6937,35.1471,33.5635,33.6602,2183200.0],["2008-07-07",33.8657,34.1376,32.3002,32.8986,4675200.0],["2008-07-08",32.9167,35.3526,32.4997,35.3042,4905500.0],["2008-07-09",35.6343,35.6343,33.782,33.837,4685300.0],["2008-07-10",33.8003,34.7784,33.1707,34.1793,4300000.0],["2008-07-11",33.5802,35.5181,32.8222,34.5889,5927300.0],["2008-07-14",35.0902,35.0902,31.7952,31.8196,7848000.0],["2008-07-15",31.3122,32.3943,29.9612,30.4869,8593200.0],["2008-07-16",31.3611,35.7015,30.6459,35.402,9436200.0],["2008-07-17",37.1382,40.1948,37.022,40.1948,13444600.0],["2008-07-18",40.0359,40.366,38.7704,39.7241,6268300.0],["2008-07-21",40.2254,40.2682,38.6115,38.9355,4621400.0],["2008-07-22",38.7337,43.0803,38.1224,42.903,7977500.0],["2008-07-23",43.0436,43.8383,41.5703,42.5851,8433800.0],["2008-07-24",42.524,43.0314,41.393,41.5336,7920300.0],["2008-07-25",41.717,42.7929,40.8734,41.4664,4701300.0],["2008-07-28",41.5153,42.4873,40.2865,40.4455,5477900.0],["2008-07-29",40.5738,43.5755,40.4638,43.5755,6439100.0],["2008-07-30",43.765,44.5964,42.689,43.9912,6442600.0],["2008-07-31",42.9947,44.4741,42.9947,43.5816,4173700.0],["2008-08-01",43.6121,44.1256,42.5301,43.8994,3326700.0],["2008-08-04",43.7466,44.2846,42.4139,43.7955,4284700.0],["2008-08-05",44.1868,45.116,43.2453,45.0121,5344000.0],["2008-08-06",44.7614,45.5072,44.2296,44.7981,5950100.0],["2008-08-07",44.2785,44.6147,41.9004,42.4201,8266200.0],["2008-08-08",42.1755,44.1012,42.1755,43.8078,4490500.0],["2008-08-11",44.3335,45.1466,43.4715,44.6942,5123900.0],["2008-08-12",44.089,44.9387,42.7318,43.117,4714400.0],["2008-08-13",42.7868,43.4226,42.1266,42.8418,5739500.0],["2008-08-14",42.4873,43.3982,42.3528,43.0864,3446600.0],["2008-08-15",43.3432,44.6269,43.2637,43.8628,3504400.0],["2008-08-18",43.9728,43.9728,42.4445,42.7807,3343600.0],["2008-08-19",41.9432,42.6768,41.4603,42.0105,3574600.0],["2008-08-20",42.1327,42.9519,41.1791,42.6585,4196200.0],["2008-08-21",42.145,43.2759,41.6376,42.9397,3064600.0],["2008-08-22",43.8628,44.1501,42.7318,43.9912,3743900.0],["2008-08-25",43.5632,43.6549,42.2061,42.2122,2916200.0],["2008-08-26",42.1816,42.5056,41.4847,42.4323,3198600.0],["2008-08-27",42.3222,43.3737,42.0899,42.9397,1834300.0],["2008-08-28",43.2942,44.1134,42.8724,43.9973,2116800.0],["2008-08-29",43.5999,44.3213,43.4165,43.985,2345900.0],["2008-09-02",44.5291,45.2138,44.2907,44.8959,2963700.0],["2008-09-03",44.7064,45.3972,44.1929,45.3116,3308000.0],["2008-09-04",45.171,45.3361,44.4069,44.4741,4540600.0],["2008-09-05",44.1012,45.5806,43.4654,45.4156,5003100.0],["2008-09-08",46.8522,47.6408,45.3666,46.9378,8462800.0],["2008-09-09",46.357,46.9867,44.4986,44.5352,5910000.0],["2008-09-10",43.8078,44.7553,42.6523,43.3187,6896900.0],["2008-09-11",42.2183,44.8042,41.9738,44.6392,6446700.0],["2008-09-12",43.8628,44.9693,43.6549,44.6086,6183300.0],["2008-09-15",43.1047,45.5378,42.579,43.0497,7650100.0],["2008-09-16",41.876,46.95,41.4175,46.9378,9705000.0],["2008-09-17",45.9107,46.6688,42.9091,43.9912,9199000.0],["2008-09-18",45.1221,48.9062,40.5066,48.2949,13849200.0],["2008-09-19",52.5803,53.7907,48.0382,49.6459,9236600.0],["2008-09-22",49.5848,49.5848,45.8679,46.2164,3576000.0],["2008-09-23",45.8496,47.5063,43.82,43.82,2704000.0],["2008-09-24",44.902,46.4304,44.3457,44.5108,3928100.0],["2008-09-25",44.3274,45.6417,43.9973,44.199,2792900.0],["2008-09-26",43.8628,47.3412,43.1108,46.1553,4199800.0],["2008-09-29",45.8496,47.6775,41.5703,41.5703,5947200.0],["2008-09-30",43.6549,47.6836,41.5886,45.6662,4191800.0],["2008-10-01",45.8496,48.2949,44.6881,47.3168,4290600.0],["2008-10-02",47.9892,48.2949,46.5159,47.488,3643500.0],["2008-10-03",48.1421,48.9062,45.33,45.33,3847700.0],["2008-10-06",44.6269,47.598,43.4593,46.0941,4826600.0],["2008-10-07",46.5343,46.5771,42.365,42.365,3912900.0],["2008-10-08",41.5997,44.624,39.2111,41.8157,4939600.0],["2008-10-09",41.9762,42.5255,36.9398,36.9398,6746000.0],["2008-10-10",35.5449,41.97,34.7796,41.97,8589300.0],["2008-10-13",43.834,44.7289,39.9579,42.186,6261400.0],["2008-10-14",42.76,42.7785,36.0819,38.9087,12541800.0],["2008-10-15",38.1125,39.8098,37.0385,37.9582,6621100.0],["2008-10-16",37.2607,38.9457,35.1807,37.8965,7650800.0],["2008-10-17",36.8842,38.3964,35.44,35.7609,4132100.0],["2008-10-20",35.1993,37.0632,35.1005,36.8225,3380200.0],["2008-10-21",36.23,37.6249,36.193,36.409,2702700.0],["2008-10-22",35.8782,36.625,33.6501,34.329,4487900.0],["2008-10-23",34.4648,35.2178,33.3662,35.1067,4958000.0],["2008-10-24",26.2374,37.6496,26.2374,36.3411,16126800.0],["2008-10-27",36.1683,38.168,35.4338,36.1868,9079700.0],["2008-10-28",37.3842,40.4208,35.9646,40.39,7229300.0],["2008-10-29",39.8777,41.2108,37.9767,38.7729,7172300.0],["2008-10-30",40.606,40.8467,38.9827,39.7913,5330100.0],["2008-10-31",39.6308,41.3405,38.9766,41.1491,5365200.0],["2008-11-03",41.2294,42.4638,40.5504,42.1984,3565800.0],["2008-11-04",42.8094,45.1486,42.112,44.8277,6993500.0],["2008-11-05",44.2043,46.093,42.0009,42.1799,7313100.0],["2008-11-06",41.9885,45.0498,41.2726,41.8095,11240200.0],["2008-11-07",42.2292,42.2292,40.1616,41.5503,5354500.0],["2008-11-10",41.7602,42.5563,40.7109,41.2108,3768500.0],["2008-11-11",40.7356,41.5071,38.8038,39.5197,5065500.0],["2008-11-12",39.5012,39.5691,37.736,38.0569,5142200.0],["2008-11-13",38.5075,41.5997,36.6867,40.8097,6938400.0],["2008-11-14",40.0999,41.5935,38.31,38.4766,4603000.0],["2008-11-17",37.9582,39.063,36.4213,36.5324,5467600.0],["2008-11-18",36.4645,36.9521,33.4217,34.2241,11185400.0],["2008-11-19",34.0142,34.8536,30.5517,30.7554,10853400.0],["2008-11-20",30.3974,30.9159,27.1571,27.6323,11607800.0],["2008-11-21",28.2372,29.0149,24.1266,26.9657,12001400.0],["2008-11-24",27.6385,30.5579,26.6633,29.9654,7628300.0],["2008-11-25",31.1566,32.3971,30.7677,32.1996,6541100.0],["2008-11-26",31.5084,32.57,30.0394,32.3478,4847500.0],["2008-11-28",32.2984,32.57,31.1627,32.57,2096200.0],["2008-12-01",31.2368,31.6688,26.8917,27.3237,5574500.0],["2008-12-02",27.3916,27.9718,25.9473,26.7003,8393700.0],["2008-12-03",26.0214,29.2988,25.8795,28.9964,8375200.0],["2008-12-04",28.3791,31.5084,27.9656,29.5148,6831400.0],["2008-12-05",29.0704,32.5329,28.8112,32.391,6832400.0],["2008-12-08",33.3044,34.4524,32.1935,34.4092,5922000.0],["2008-12-09",33.7735,35.4894,31.8417,32.1688,9510700.0],["2008-12-10",32.5885,33.3291,31.6997,32.5206,5325500.0],["2008-12-11",32.033,33.0144,28.5952,28.7927,7103900.0],["2008-12-12",28.6569,30.6319,28.1261,30.3418,5285900.0],["2008-12-15",30.4036,30.8047,27.5521,28.3915,6386800.0],["2008-12-16",29.1445,30.4221,28.4594,30.3665,9097900.0],["2008-12-17",29.9036,30.4961,28.2125,28.3791,7094700.0],["2008-12-18",28.7124,29.237,26.8855,27.441,5409100.0],["2008-12-19",27.5336,28.4656,27.1694,27.3978,5804300.0],["2008-12-22",27.4595,27.8545,26.1263,26.3424,3870800.0],["2008-12-23",26.5892,26.8855,25.9288,26.546,3398400.0],["2008-12-24",27.1262,27.1262,26.1757,26.8793,1203300.0],["2008-12-26",27.12,27.2311,26.6571,26.9843,1342200.0],["2008-12-29",27.0768,27.1262,26.3362,26.9657,2366300.0],["2008-12-30",26.9843,28.6877,26.8732,28.5026,3304400.0],["2008-12-31",28.5828,30.5023,28.4594,30.2431,8199700.0],["2009-01-02",29.9283,30.3727,29.1136,29.99,4229000.0],["2009-01-05",29.6876,30.3789,29.1753,29.6876,5028400.0],["2009-01-06",29.9345,31.1195,29.1506,30.0209,6427000.0],["2009-01-07",29.7246,30.7307,29.5333,29.8172,6671800.0],["2009-01-08",29.9283,30.4159,29.4963,30.2122,6230500.0],["2009-01-09",30.3912,30.49,29.0087,29.2247,6701600.0],["2009-01-12",29.2432,30.0826,27.8792,28.3853,10186900.0],["2009-01-13",28.1199,28.4841,27.6879,28.4038,5965400.0],["2009-01-14",27.9968,28.241,26.901,27.189,6026800.0],["2009-01-15",27.1201,27.4645,25.2228,26.0807,8713400.0],["2009-01-16",26.9198,27.0012,22.5615,23.5071,13488900.0],["2009-01-20",21.8414,22.7681,13.344,13.7761,35098600.0],["2009-01-21",15.3478,19.011,15.2226,18.8858,35719800.0],["2009-01-22",18.2721,20.1131,17.2327,18.5476,15005000.0],["2009-01-23",17.9152,19.0924,17.5395,18.9547,8635700.0],["2009-01-26",19.6122,20.7268,18.6103,19.0799,9281800.0],["2009-01-27",19.8877,20.2258,18.8733,20.1319,7923200.0],["2009-01-28",22.4613,23.5196,22.192,23.3818,13641900.0],["2009-01-29",22.5928,23.1689,21.2903,21.4281,8896300.0],["2009-01-30",21.6598,22.5552,20.0192,20.3636,8853600.0],["2009-02-02",19.9754,20.2697,19.1801,20.1507,8636300.0],["2009-02-03",20.708,20.9146,16.5939,18.6917,27162000.0],["2009-02-04",18.9108,19.656,17.6898,18.053,13863500.0],["2009-02-05",17.5207,19.3179,16.5188,18.6791,12999200.0],["2009-02-06",19.1425,20.7831,18.6666,20.3949,10636000.0],["2009-02-09",20.5264,20.9898,19.9566,20.9835,8174900.0],["2009-02-10",20.7581,21.2903,18.5289,18.6791,12920400.0],["2009-02-11",19.1613,20.7268,18.8357,20.6266,8655000.0],["2009-02-12",19.8,20.0067,18.0843,19.4556,10710000.0],["2009-02-13",18.8858,19.5245,17.5771,17.6585,11623100.0],["2009-02-17",16.644,16.882,15.9364,16.5752,13140400.0],["2009-02-18",16.907,16.907,15.3228,16.0304,11216100.0],["2009-02-19",16.5313,16.6378,14.9283,15.0911,12333000.0],["2009-02-20",14.0328,15.0285,13.175,14.5463,17344700.0],["2009-02-23",15.1788,16.2558,14.9408,15.4105,13451400.0],["2009-02-24",15.5607,17.8714,14.7404,17.8463,18758300.0],["2009-02-25",17.3516,19.2615,16.3435,18.3473,15344700.0],["2009-02-26",18.9484,20.1757,18.3661,18.6228,12372600.0],["2009-02-27",17.7461,18.4662,16.6628,17.1199,10310900.0],["2009-03-02",16.8569,17.408,15.7862,16.356,11794200.0],["2009-03-03",16.6941,16.7067,15.2852,15.542,10813200.0],["2009-03-04",15.9866,16.1744,13.7886,14.5651,17439800.0],["2009-03-05",14.0704,14.4023,12.3985,12.5237,17407200.0],["2009-03-06",12.5237,13.1812,10.1442,11.5907,24905400.0],["2009-03-09",11.2213,12.9934,10.9958,12.3484,18749600.0],["2009-03-10",13.5632,15.7674,13.3378,15.4731,20949700.0],["2009-03-11",15.7361,17.7524,15.1913,15.5294,26137600.0],["2009-03-12",15.4355,18.0217,14.8719,17.8776,16805400.0],["2009-03-13",17.696,17.8213,16.1494,17.6272,14832600.0],["2009-03-16",17.8714,18.629,16.9509,17.1074,13519800.0],["2009-03-17",17.0636,17.8526,16.3247,17.8526,14354600.0],["2009-03-18",17.3454,19.7249,17.2702,19.7061,16768700.0],["2009-03-19",20.1945,20.1945,17.8025,17.9528,12477800.0],["2009-03-20",18.2909,18.2909,16.6378,16.8569,12180300.0],["2009-03-23",18.222,20.564,17.5958,20.4951,15043600.0],["2009-03-24",19.8251,21.7224,19.6435,20.2383,16380400.0],["2009-03-25",20.5577,21.3467,18.604,20.2822,12623200.0],["2009-03-26",20.564,20.7643,19.4118,19.6936,11362700.0],["2009-03-27",19.4869,20.3323,18.9108,18.986,10955400.0],["2009-03-30",18.0154,18.2847,16.5939,16.7317,11034400.0],["2009-03-31",17.3203,18.5977,16.8757,18.341,11904600.0],["2009-04-01",17.934,19.155,17.2201,19.0987,9044100.0],["2009-04-02",20.0442,20.6642,19.2991,20.1883,12643700.0],["2009-04-03",19.7061,22.4175,19.6372,22.4175,11689900.0],["2009-04-06",21.3592,21.4469,20.3761,21.1714,10142600.0],["2009-04-07",20.4074,20.6328,19.7186,19.8939,8956600.0],["2009-04-08",20.1326,20.2457,19.0522,20.0887,7126700.0],["2009-04-09",21.8978,24.4795,21.4392,24.1717,16855900.0],["2009-04-13",23.6315,25.6919,23.3237,25.315,11244200.0],["2009-04-14",24.5801,25.4909,22.8023,23.0473,12027100.0],["2009-04-15",23.0034,24.7434,22.6139,24.58,10707400.0],["2009-04-16",25.0575,25.0575,23.5687,24.5361,11687600.0],["2009-04-17",24.4167,26.9985,23.3991,26.1316,15198300.0],["2009-04-20",24.9381,25.2459,23.1667,23.1667,12753100.0],["2009-04-21",21.9606,25.4406,21.4895,25.3778,16370100.0],["2009-04-22",24.668,26.8226,23.7948,23.9079,15480100.0],["2009-04-23",25.4783,26.0625,23.7509,25.7107,20396700.0],["2009-04-24",25.6542,27.7963,24.5863,27.1493,20375100.0],["2009-04-27",26.2949,26.8917,25.5411,25.8992,7968100.0],["2009-04-28",25.0637,26.0185,24.9193,25.4092,7053100.0],["2009-04-29",25.5663,26.1442,24.8313,25.2773,9697600.0],["2009-04-30",25.7107,25.8866,24.7685,24.9381,9057400.0],["2009-05-01",24.825,25.0198,23.2986,23.7572,8997200.0],["2009-05-04",24.1529,27.2874,23.8702,27.1681,12255300.0],["2009-05-05",26.3829,27.0173,26.0123,26.6341,6090700.0],["2009-05-06",27.3251,30.2021,27.0236,29.8126,13395600.0],["2009-05-07",30.535,32.3253,27.1115,27.9344,18367400.0],["2009-05-08",29.0149,33.4309,28.4558,33.3429,21646800.0],["2009-05-11",32.4761,32.6645,29.3227,29.3227,13681600.0],["2009-05-12",29.7687,29.7938,27.099,28.1355,13036700.0],["2009-05-13",27.7209,28.3113,26.3766,26.5085,9129000.0],["2009-05-14",25.6856,28.0726,25.3527,27.0864,18105500.0],["2009-05-15",27.2058,27.7271,26.1002,26.251,8064400.0],["2009-05-18",26.9419,28.7573,26.7535,28.0035,8243200.0],["2009-05-19",28.1229,28.5752,27.1744,27.1744,6223600.0],["2009-05-20",28.0098,28.2045,26.163,26.4206,6983000.0],["2009-05-21",26.0185,26.2572,25.1266,25.8678,7663400.0],["2009-05-22",26.1756,26.3201,25.4218,25.8678,3938300.0],["2009-05-26",25.6668,27.3251,25.4532,27.1681,7200500.0],["2009-05-27",27.6895,27.9533,25.7296,25.8238,8082000.0],["2009-05-28",26.2384,27.4256,25.9118,27.4256,6977900.0],["2009-05-29",27.545,28.6129,26.8666,28.6129,7158300.0],["2009-06-01",29.0777,29.1468,27.5199,27.8528,8329700.0],["2009-06-02",27.8151,28.1794,25.918,26.3012,10658900.0],["2009-06-03",26.2007,26.5902,25.0951,25.3338,8004000.0],["2009-06-04",25.6856,27.5261,25.6165,27.4508,7635000.0],["2009-06-05",27.6015,27.6015,26.0311,26.3954,6803200.0],["2009-06-08",26.119,27.746,26.0311,27.2497,7263700.0],["2009-06-09",27.4696,27.8716,26.9231,27.7523,5698800.0],["2009-06-10",28.104,28.104,25.7861,26.2572,7991800.0],["2009-06-11",26.4771,27.2058,26.3075,26.653,6157500.0],["2009-06-12",26.4897,26.8037,25.7547,25.9683,6179000.0],["2009-06-15",25.7547,26.3515,25.315,25.4783,6112700.0],["2009-06-16",25.6793,25.9118,24.7371,24.7434,8079000.0],["2009-06-17",24.7496,24.7936,23.4305,23.8639,8529900.0],["2009-06-18",23.9833,24.9067,23.9833,24.8313,5358400.0],["2009-06-19",25.0889,25.673,24.7371,25.2396,13171200.0],["2009-06-22",24.869,25.3841,24.1843,24.1843,7336800.0],["2009-06-23",24.4858,25.0575,24.0461,24.6177,4762800.0],["2009-06-24",24.7245,25.3652,24.6366,25.158,5112600.0],["2009-06-25",24.9695,25.315,24.5047,25.2647,5364100.0],["2009-06-26",25.2459,25.5349,24.7497,24.7497,6538400.0],["2009-06-29",24.913,25.2333,24.2911,24.8627,4861700.0],["2009-06-30",24.9004,25.1831,24.1655,24.379,4800100.0],["2009-07-01",24.5172,24.7936,24.0021,24.0649,4678400.0],["2009-07-02",23.8325,23.9833,23.0096,23.173,5421500.0],["2009-07-06",22.9405,23.9393,22.9405,23.619,5847300.0],["2009-07-07",23.5247,24.3539,23.3488,23.5561,5138100.0],["2009-07-08",23.619,23.732,22.0925,22.8337,7382500.0],["2009-07-09",23.1613,23.3692,22.8589,23.0416,4405100.0],["2009-07-10",22.6826,22.9849,22.2794,22.5125,4052000.0],["2009-07-13",22.9849,23.9235,22.6322,23.8983,6398400.0],["2009-07-14",23.8101,23.9487,22.9471,23.1172,6471500.0],["2009-07-15",23.6463,25.0006,23.5392,24.4904,8053500.0],["2009-07-16",24.2447,24.7549,23.7975,24.4022,5405700.0],["2009-07-17",24.3833,24.8809,23.3377,23.7345,7245300.0],["2009-07-20",23.8479,24.1754,23.4258,24.0431,4362500.0],["2009-07-21",24.1565,24.1565,22.7141,23.7597,6125600.0],["2009-07-22",23.3314,23.6211,22.6133,23.5644,12489400.0],["2009-07-23",22.7834,23.4636,21.7377,22.544,18200000.0],["2009-07-24",22.3172,22.3172,21.3535,21.5236,9081300.0],["2009-07-27",21.448,22.0401,20.8244,22.0086,9116900.0],["2009-07-28",21.807,23.0794,21.7314,22.9912,8508500.0],["2009-07-29",22.8212,22.8338,21.8763,22.1976,6295600.0],["2009-07-30",22.5251,22.9912,22.2732,22.3928,5661300.0],["2009-07-31",22.3298,23.092,22.0212,23.092,6057900.0],["2009-08-03",23.4511,24.0621,23.2747,23.9109,6622400.0],["2009-08-04",23.7723,24.44,23.3629,24.2951,6239700.0],["2009-08-05",24.3896,26.3549,24.0746,25.9643,11339800.0],["2009-08-06",26.3297,26.5627,25.4415,25.9643,7497500.0],["2009-08-07",26.336,28.1942,26.0903,27.8603,9604400.0],["2009-08-10",27.4887,27.8036,26.6383,26.9974,4347400.0],["2009-08-11",26.8084,26.821,25.4352,25.6935,6088900.0],["2009-08-12",25.662,26.3549,25.3218,25.9265,6779700.0],["2009-08-13",26.3801,26.8903,25.9832,26.7958,5748300.0],["2009-08-14",26.5753,26.7643,25.9391,26.3612,3851300.0],["2009-08-17",25.6683,25.7565,24.9817,25.1329,4517800.0],["2009-08-18",25.3722,25.7439,25.1959,25.3911,3596400.0],["2009-08-19",25.0132,25.2652,24.8116,25.1581,4117900.0],["2009-08-20",25.2085,26.3549,25.2085,26.273,4687500.0],["2009-08-21",26.462,27.0856,26.0651,26.9974,5193500.0],["2009-08-24",26.7202,27.1485,25.6872,25.8951,7874000.0],["2009-08-25",25.9958,26.6824,25.9895,26.4683,7238600.0],["2009-08-26",26.3612,26.7706,26.0399,26.4745,3758300.0],["2009-08-27",26.3297,26.7706,25.914,26.6005,3219400.0],["2009-08-28",26.7706,27.3312,26.6446,26.9974,4833100.0],["2009-08-31",26.5186,26.9911,26.2919,26.8273,3547000.0],["2009-09-01",26.6383,27.1171,25.3219,25.4604,5995500.0],["2009-09-02",25.347,25.895,24.862,24.862,5172600.0],["2009-09-03",25.1959,25.5801,24.8431,25.1833,4192200.0],["2009-09-04",25.1266,25.6557,25.0006,25.4856,3120600.0],["2009-09-08",25.8384,26.0021,25.2211,25.3281,4313300.0],["2009-09-09",25.2967,26.1155,25.2715,25.9832,4097400.0],["2009-09-10",25.8762,26.084,25.6242,26.0021,4149500.0],["2009-09-11",26.1029,27.0541,25.9392,26.6005,5342700.0],["2009-09-14",26.2541,26.9281,26.0966,26.8966,3636900.0],["2009-09-15",27.1233,28.8871,27.0856,28.465,10133700.0],["2009-09-16",28.528,29.7437,28.3328,29.5548,7322200.0],["2009-09-17",29.4162,29.5548,28.1123,28.7548,5832100.0],["2009-09-18",28.9312,29.0319,28.358,28.9627,5168600.0],["2009-09-21",28.6477,29.3217,28.3453,29.1894,4888100.0],["2009-09-22",29.6177,29.9957,29.4099,29.5169,5111900.0],["2009-09-23",29.1579,29.8823,28.9438,28.9627,3638000.0],["2009-09-24",29.0382,29.5296,27.9674,28.2635,4989200.0],["2009-09-25",28.1942,28.8934,27.8981,28.528,4297200.0],["2009-09-28",28.8115,29.3721,28.6351,29.3217,3648500.0],["2009-09-29",29.6618,30.5815,29.391,30.2287,6969400.0],["2009-09-30",30.3421,30.7264,29.6681,30.6067,7473500.0],["2009-10-01",30.5059,30.5941,29.1579,29.1831,6968100.0],["2009-10-02",28.3705,28.95,27.7281,27.9296,8731800.0],["2009-10-05",28.2824,29.4036,27.9989,29.1264,5136500.0],["2009-10-06",29.3406,29.6303,28.6225,28.8052,5751300.0],["2009-10-07",28.7233,29.2146,28.4398,28.8052,5666500.0],["2009-10-08",28.4201,28.8557,27.3785,27.9593,11995400.0],["2009-10-09",27.8583,28.4075,27.8456,28.2181,3928800.0],["2009-10-12",28.5842,28.6347,28.0287,28.1676,3172400.0],["2009-10-13",28.0603,28.3696,27.4732,28.1108,5975700.0],["2009-10-14",28.7168,29.588,28.2749,29.5248,7409200.0],["2009-10-15",29.4175,29.4175,28.7925,28.9125,5445700.0],["2009-10-16",28.3128,28.5274,28.054,28.2244,4841300.0],["2009-10-19",28.2244,28.5337,27.8583,28.1865,3591000.0],["2009-10-20",28.155,28.4264,27.8772,28.3254,3063100.0],["2009-10-21",28.2938,29.3291,28.1234,28.3822,6710500.0],["2009-10-22",30.1877,32.9905,30.0235,31.9742,22882400.0],["2009-10-23",32.3277,33.6849,31.9111,33.0852,11013800.0],["2009-10-26",33.3062,33.4514,31.8353,32.0121,7704400.0],["2009-10-27",32.0499,32.5297,31.6522,32.0121,7512300.0],["2009-10-28",31.8795,32.1446,31.1662,31.3113,5868200.0],["2009-10-29",31.6838,33.1168,31.4376,33.0095,5462000.0],["2009-10-30",32.7128,32.8517,30.8253,30.8947,7143800.0],["2009-11-02",31.5386,32.8832,31.0399,32.1383,6678000.0],["2009-11-03",31.8353,32.9464,31.6712,32.8075,6533400.0],["2009-11-04",33.1042,33.3125,31.9805,32.0499,5096700.0],["2009-11-05",32.334,33.2494,32.0499,33.2178,3459800.0],["2009-11-06",32.6244,34.0006,32.4981,33.7544,5051200.0],["2009-11-09",34.2026,34.3099,33.5524,34.2089,4075100.0],["2009-11-10",33.969,34.291,33.3756,33.9943,2853400.0],["2009-11-11",34.2657,34.9728,34.2152,34.5309,2990800.0],["2009-11-12",34.4677,34.8907,34.1773,34.3036,3082700.0],["2009-11-13",34.4488,34.6066,33.8554,33.9753,3519000.0],["2009-11-16",34.2594,35.3705,34.2594,34.8086,3647000.0],["2009-11-17",34.6887,35.1053,34.4109,34.9033,2640200.0],["2009-11-18",34.8844,35.8187,34.6192,35.3263,2946200.0],["2009-11-19",35.0485,35.3263,34.6761,34.8718,3773700.0],["2009-11-20",34.5814,34.7392,34.3226,34.6193,3304100.0],["2009-11-23",35.099,35.8123,35.0296,35.7303,2829700.0],["2009-11-24",35.7303,35.9197,35.1685,35.8439,3108400.0],["2009-11-25",35.9891,36.5257,35.7303,35.9007,3023700.0],["2009-11-27",34.8907,35.8187,34.5372,34.9601,2312000.0],["2009-11-30",34.8528,36.0459,34.8528,35.9891,4919700.0],["2009-12-01",36.2164,36.2164,34.9223,35.503,6134600.0],["2009-12-02",35.6545,36.008,35.4146,35.6608,2809500.0],["2009-12-03",35.8629,35.8629,33.2178,33.3882,10102700.0],["2009-12-04",33.9248,33.9311,32.8832,33.7544,7126700.0],["2009-12-07",33.8049,34.0195,32.5802,32.8454,4201400.0],["2009-12-08",32.6433,34.2026,32.5297,33.7733,5819000.0],["2009-12-09",33.8554,34.3857,33.6408,34.3099,3265800.0],["2009-12-10",34.392,34.4046,33.3251,33.5524,4082700.0],["2009-12-11",33.5145,33.7923,32.959,33.2999,3875900.0],["2009-12-14",33.5019,33.767,32.9653,33.6849,2609500.0],["2009-12-15",33.1799,33.3819,31.9237,32.7128,6686100.0],["2009-12-16",32.7759,33.4956,32.6118,32.8264,3830100.0],["2009-12-17",32.8959,34.1458,32.7065,33.3188,4957100.0],["2009-12-18",33.6849,34.3415,33.2494,34.1773,4658100.0],["2009-12-21",34.3793,35.0169,34.0069,34.3415,3714200.0],["2009-12-22",34.2783,34.4425,33.9816,34.1963,2827600.0],["2009-12-23",34.3352,34.3352,33.4577,33.8049,2364300.0],["2009-12-24",33.9375,34.3162,33.8049,34.3162,1355500.0],["2009-12-28",34.2847,34.2973,33.6849,33.8933,1113000.0],["2009-12-29",33.8617,34.2215,33.5587,33.5966,1317400.0],["2009-12-30",33.4829,33.6786,33.3819,33.6155,1384400.0],["2009-12-31",33.4324,33.5966,33.2746,33.3251,1567200.0],["2010-01-04",33.9248,34.1521,33.5839,33.7796,4890300.0],["2010-01-05",33.6281,34.1332,33.4766,34.1205,6379300.0],["2010-01-06",34.1079,34.6256,33.8806,34.1205,3013600.0],["2010-01-07",33.9943,36.1154,33.9311,35.9702,5700800.0],["2010-01-08",35.8629,36.3111,35.4146,36.0649,3770800.0],["2010-01-11",36.0964,36.6141,35.9386,36.1659,2840700.0],["2010-01-12",35.8818,36.4626,35.301,35.7934,2778300.0],["2010-01-13",35.7808,36.3562,35.5974,36.0717,2945800.0],["2010-01-14",36.0021,36.6661,35.6922,36.5776,3064100.0],["2010-01-15",36.3689,36.6788,35.6859,35.844,3955300.0],["2010-01-19",35.7555,36.8052,35.2369,36.5713,3770800.0],["2010-01-20",36.4954,37.2732,36.2361,37.1784,6107900.0],["2010-01-21",36.4511,36.7104,34.7879,35.2243,9860900.0],["2010-01-22",35.5278,35.8187,33.7128,33.9089,7256500.0],["2010-01-25",34.3832,34.7247,33.5611,34.1555,3369800.0],["2010-01-26",34.067,34.6614,33.2639,33.3018,4635100.0],["2010-01-27",33.188,34.5666,33.1627,34.3769,4513800.0],["2010-01-28",34.6994,34.7816,33.6433,34.2377,4652600.0],["2010-01-29",35.0156,35.9768,34.9081,35.0535,8374700.0],["2010-02-01",35.3001,35.5531,34.7879,35.3254,5043100.0],["2010-02-02",35.3444,35.5721,34.0227,34.5602,9538100.0],["2010-02-03",34.2567,34.5286,33.9405,33.9658,74680900.0],["2010-02-04",33.8773,33.9279,32.252,32.271,20035300.0],["2010-02-05",32.7073,32.8148,31.9105,32.7516,12992600.0],["2010-02-08",32.6694,33.0109,32.0054,32.0939,6601800.0],["2010-02-09",32.5619,32.935,31.9105,32.29,9227900.0],["2010-02-10",32.3659,32.9034,32.1951,32.4291,5768000.0],["2010-02-11",32.448,32.6947,32.0876,32.505,4962000.0],["2010-02-12",32.5113,32.6378,31.9991,32.5809,7488900.0],["2010-02-16",32.72,33.2006,32.4227,33.1626,6835200.0],["2010-02-17",33.3903,33.3903,32.505,32.7895,6298200.0],["2010-02-18",32.5492,33.0235,32.5303,32.8022,3664900.0],["2010-02-19",32.6631,32.973,32.4481,32.6947,5378500.0],["2010-02-22",33.1247,33.9025,33.1184,33.6243,6449300.0],["2010-02-23",33.5611,33.7634,32.9413,33.2385,6263700.0],["2010-02-24",33.403,34.0354,33.0678,34.0101,5567400.0],["2010-02-25",33.8267,33.9279,33.2638,33.9215,4679600.0],["2010-02-26",33.8962,34.1871,33.599,33.9974,7781200.0],["2010-03-01",34.0796,34.1492,33.6939,34.029,3469300.0],["2010-03-02",33.852,34.2946,33.5863,33.8393,6209200.0],["2010-03-03",33.8899,34.3642,33.7761,33.9911,4097500.0],["2010-03-04",34.1112,34.3389,33.9531,34.2757,4973800.0],["2010-03-05",34.5602,35.2116,34.3515,35.142,5536200.0],["2010-03-08",35.5847,35.5974,35.0978,35.1167,3620200.0],["2010-03-09",35.0598,35.7302,34.8132,35.5341,5344600.0],["2010-03-10",35.7238,36.4258,35.4899,36.2993,6290900.0],["2010-03-11",36.2108,36.9633,36.0021,36.957,5273800.0],["2010-03-12",37.1657,37.2606,36.4701,36.5902,3832100.0],["2010-03-15",36.312,36.4132,35.6353,36.2361,4619100.0],["2010-03-16",36.3183,37.0708,36.2551,37.0708,4174600.0],["2010-03-17",37.2163,38.0068,37.0519,37.9182,6055100.0],["2010-03-18",37.8866,37.9309,36.9507,37.4376,4277000.0],["2010-03-19",37.6969,38.0321,37.21,37.6969,4548100.0],["2010-03-22",37.2858,38.0004,37.21,37.8487,3035600.0],["2010-03-23",37.8234,37.9309,37.1847,37.8234,2574600.0],["2010-03-24",37.7032,38.2977,37.5388,37.8613,3476900.0],["2010-03-25",38.0763,39.0818,37.8424,37.8993,5465700.0],["2010-03-26",37.9309,38.5506,37.425,37.6716,3660000.0],["2010-03-29",37.9435,38.0447,37.2858,37.6084,2715900.0],["2010-03-30",37.6084,37.6779,36.7546,37.1151,4012300.0],["2010-03-31",36.9507,37.9435,36.8558,37.7538,3886900.0],["2010-04-01",38.051,38.4052,37.874,38.0953,3070600.0],["2010-04-05",38.2598,39.0186,38.1586,38.9933,3057700.0],["2010-04-06",38.8162,39.6194,38.8099,39.5751,3588900.0],["2010-04-07",39.6447,40.0621,39.2842,39.5245,4354800.0],["2010-04-08",39.436,40.96,39.3285,40.5363,6012100.0],["2010-04-09",40.7644,41.0431,40.2133,41.0431,4953900.0],["2010-04-12",41.0621,41.6448,41.0621,41.3408,4676600.0],["2010-04-13",41.0304,41.1697,40.131,40.2957,5822200.0],["2010-04-14",40.4477,41.5941,40.4477,41.2711,4288500.0],["2010-04-15",41.1507,41.3914,40.5427,40.6377,3869100.0],["2010-04-16",40.549,40.549,38.5032,39.9156,9749100.0],["2010-04-19",39.6433,40.4604,39.3773,40.2197,5084600.0],["2010-04-20",40.5807,41.1317,40.055,41.1191,3336600.0],["2010-04-21",41.0937,42.1135,40.6124,41.3598,6041400.0],["2010-04-22",42.3415,43.8553,42.0501,43.5893,10169800.0],["2010-04-23",44.0136,44.6217,43.6209,44.1086,6376800.0],["2010-04-26",44.267,44.267,42.2465,42.2908,4366300.0],["2010-04-27",42.2338,43.3549,41.8158,41.8601,5800900.0],["2010-04-28",41.8665,42.4238,40.9861,41.4674,7214900.0],["2010-04-29",41.9488,42.6329,41.6701,41.8411,7641300.0],["2010-04-30",41.7398,42.8799,41.7334,42.5695,9616700.0],["2010-05-03",42.7215,43.4626,42.4682,43.4309,4947600.0],["2010-05-04",42.8672,42.9242,41.7841,42.0945,5319000.0],["2010-05-05",41.6638,43.6272,41.4357,42.8102,7599000.0],["2010-05-06",42.5378,43.0762,38.5475,40.796,9571500.0],["2010-05-07",40.853,41.5878,40.0993,40.625,6822800.0],["2010-05-10",42.7215,43.3549,42.0501,42.9685,5981400.0],["2010-05-11",42.2718,44.134,42.1388,43.4562,4931200.0],["2010-05-12",43.6842,43.8236,43.1142,43.3992,3676400.0],["2010-05-13",43.1712,43.5703,42.4238,42.4302,3898300.0],["2010-05-14",42.0501,42.2592,40.9797,41.5561,5403200.0],["2010-05-17",41.6258,42.1135,40.6947,41.7081,4444900.0],["2010-05-18",42.0818,42.0818,40.0107,40.3337,7212100.0],["2010-05-19",39.9663,40.6314,38.8136,39.7636,6555200.0],["2010-05-20",38.8009,39.3583,38.2435,38.3512,6822600.0],["2010-05-21",37.6988,39.8206,37.5468,39.7509,7506900.0],["2010-05-24",39.4216,39.5863,38.2688,38.3575,6539200.0],["2010-05-25",37.3758,39.2063,37.2238,39.1429,6460200.0],["2010-05-26",39.2633,39.7383,38.6489,39.0352,7511900.0],["2010-05-27",39.599,40.8911,39.3519,40.834,4436300.0],["2010-05-28",40.682,40.72,39.4723,39.7446,3666500.0],["2010-06-01",39.4026,40.378,38.7122,38.7376,3816300.0],["2010-06-02",39.1746,40.3463,38.9276,40.34,4386400.0],["2010-06-03",40.5174,40.53,39.1112,39.2949,5001500.0],["2010-06-04",38.5412,38.8326,37.0528,37.1668,7212200.0],["2010-06-07",37.4201,38.1422,36.8818,36.9324,5197800.0],["2010-06-08",37.0211,37.5911,36.4764,37.5215,4785000.0],["2010-06-09",37.5785,37.6545,36.5777,36.7424,4650200.0],["2010-06-10",37.2681,38.4652,37.2681,38.3702,3891900.0],["2010-06-11",37.7938,38.8452,37.7685,38.7946,3648300.0],["2010-06-14",39.0606,39.0733,38.0788,38.1295,3723000.0],["2010-06-15",38.5349,39.2759,38.1295,39.2442,4289200.0],["2010-06-16",38.9592,39.7953,38.9276,39.4913,3366300.0],["2010-06-17",39.5103,39.5799,38.8326,39.3899,2891900.0],["2010-06-18",39.5546,39.8713,39.2253,39.7636,4931000.0],["2010-06-21",40.34,40.416,38.9719,39.1873,3327300.0],["2010-06-22",39.2759,39.3393,38.3322,38.4019,3664800.0],["2010-06-23",38.4018,38.9086,38.1802,38.4525,3348300.0],["2010-06-24",38.0725,38.2625,37.2998,37.4138,3909400.0],["2010-06-25",37.9268,38.7756,37.6798,38.6552,4655600.0],["2010-06-28",38.7819,38.8262,37.8382,37.8952,3066500.0],["2010-06-29",37.3505,37.7432,36.2674,36.4701,5042000.0],["2010-06-30",36.3561,36.8754,35.6593,35.786,3691300.0],["2010-07-01",35.786,36.3497,34.5382,35.672,5283900.0],["2010-07-02",35.9127,36.0773,35.0133,35.2603,3034100.0],["2010-07-06",35.9063,36.337,35.463,35.938,4127900.0],["2010-07-07",36.299,38.7819,36.1217,38.7312,8428900.0],["2010-07-08",38.8579,39.0162,38.0408,38.7249,4902900.0],["2010-07-09",38.6615,39.3013,38.4842,39.1999,3836500.0],["2010-07-12",39.1048,39.2824,38.4704,39.0096,2238800.0],["2010-07-13",39.5742,39.9612,39.3268,39.8026,3465000.0],["2010-07-14",39.4727,39.4727,38.2547,38.8827,5863100.0],["2010-07-15",38.9271,39.035,37.5822,38.6226,3487300.0],["2010-07-16",38.0453,38.3308,36.7257,36.9414,5482800.0],["2010-07-19",37.0683,37.1444,35.9771,36.7765,4397700.0],["2010-07-20",36.2626,37.449,35.9771,37.3919,5042000.0],["2010-07-21",38.0643,38.1151,36.8336,37.1381,5534700.0],["2010-07-22",37.9628,38.7622,37.7471,37.9248,6205100.0],["2010-07-23",37.7218,39.016,37.4426,38.7114,3771400.0],["2010-07-26",38.8066,39.5044,38.3815,39.238,2995400.0],["2010-07-27",39.3332,39.8026,38.87,38.8891,3473100.0],["2010-07-28",38.6416,38.9842,37.3855,37.8296,5685300.0],["2010-07-29",38.5211,38.6607,37.3728,37.8106,3289200.0],["2010-07-30",37.4172,37.9628,37.2206,37.6773,2326600.0],["2010-08-02",38.1976,38.6987,37.7281,38.6734,3153000.0],["2010-08-03",38.5021,38.5846,38.0326,38.2864,2688600.0],["2010-08-04",38.3498,38.3815,37.9184,38.2737,3008500.0],["2010-08-05",37.9692,38.2927,37.7471,38.1722,2984600.0],["2010-08-06",37.5505,37.7344,36.5925,37.3221,3957700.0],["2010-08-09",37.5441,37.5632,36.5671,36.8082,4955000.0],["2010-08-10",36.3388,37.5568,36.3388,37.246,4110600.0],["2010-08-11",36.5481,36.8907,35.9327,36.0025,5081600.0],["2010-08-12",35.3618,36.1167,35.3618,35.5838,4220000.0],["2010-08-13",35.6219,35.8122,34.905,34.9494,4700500.0],["2010-08-16",34.7718,35.3871,34.7083,35.2983,2822900.0],["2010-08-17",35.679,35.7551,35.0699,35.1588,5436900.0],["2010-08-18",35.2349,35.7551,34.905,35.6917,4148700.0],["2010-08-19",35.4823,35.7361,34.4228,34.4419,4463000.0],["2010-08-20",34.4292,34.48,33.2936,33.4522,7096800.0],["2010-08-23",33.8138,33.9407,33.0716,33.0843,4843800.0],["2010-08-24",32.6592,32.8178,32.0311,32.0755,7631000.0],["2010-08-25",31.8725,32.1897,31.3587,32.0629,6213900.0],["2010-08-26",32.1326,32.913,32.0311,32.0565,8426600.0],["2010-08-27",32.2405,33.0271,31.8472,32.9701,4797400.0],["2010-08-30",32.71,32.7797,31.917,31.9487,2738100.0],["2010-08-31",31.9677,32.6592,31.7837,32.3484,3758400.0],["2010-09-01",32.913,33.9026,32.6148,33.744,6432000.0],["2010-09-02",33.6806,34.3594,33.6235,34.3277,3942000.0],["2010-09-03",34.6893,35.0002,34.3594,34.8479,3447400.0],["2010-09-07",34.5307,34.5307,33.5283,33.6108,3543900.0],["2010-09-08",33.5791,34.4482,33.4205,34.2198,2807700.0],["2010-09-09",34.7464,35.0636,34.2579,34.702,3554200.0],["2010-09-10",34.721,35.108,34.5117,34.7401,2487400.0],["2010-09-13",35.3618,36.4022,35.3618,35.7424,4368500.0],["2010-09-14",35.5648,35.6219,34.7781,35.0699,3986700.0],["2010-09-15",34.8035,34.8733,34.0422,34.7845,4044000.0],["2010-09-16",34.74,34.8415,34.1564,34.5561,2378100.0],["2010-09-17",34.74,34.9621,34.1247,34.4799,3378600.0],["2010-09-20",34.6132,34.6512,34.15,34.2452,5667300.0],["2010-09-21",34.4419,34.6576,33.3317,33.338,8350700.0],["2010-09-22",33.1984,33.357,32.2215,32.526,11254300.0],["2010-09-23",32.2595,33.3063,32.1961,32.6275,8654800.0],["2010-09-24",33.1413,33.6996,32.6719,33.6742,6342900.0],["2010-09-27",33.5854,33.5918,32.6148,32.6529,4718200.0],["2010-09-28",32.6655,33.4268,32.5894,33.3063,5146000.0],["2010-09-29",33.0716,33.2048,32.7099,32.8622,4432200.0],["2010-09-30",33.1731,33.4712,32.8051,32.932,5454000.0],["2010-10-01",33.3444,33.6235,32.951,33.522,5008800.0],["2010-10-04",33.4078,33.7948,32.8876,33.0525,3654700.0],["2010-10-05",33.3126,34.2262,33.1794,33.928,5938600.0],["2010-10-06",33.7948,34.2389,33.5854,34.1183,4380400.0],["2010-10-07",34.3404,34.48,33.4268,33.687,3949300.0],["2010-10-08",33.744,33.9026,33.4712,33.6742,3511500.0],["2010-10-11",33.6425,33.8202,33.3634,33.522,3057100.0],["2010-10-12",33.4395,33.7821,33.0525,33.6552,5104700.0],["2010-10-13",33.9222,34.2463,33.5535,33.6362,4751900.0],["2010-10-14",33.5154,33.5154,32.3967,32.8925,7674500.0],["2010-10-15",33.0705,33.204,32.2188,32.6192,7616600.0],["2010-10-18",32.4666,33.7378,32.4221,33.6933,3886500.0],["2010-10-19",33.3184,34.2082,33.3184,33.7124,6011700.0],["2010-10-20",33.6616,33.973,33.0514,33.5217,5958000.0],["2010-10-21",33.4264,34.5514,33.3056,34.0429,7742200.0],["2010-10-22",34.1891,34.7866,34.1001,34.7802,5072800.0],["2010-10-25",34.9582,34.9582,34.2272,34.3226,4102200.0],["2010-10-26",34.17,34.5323,34.0683,34.3226,3305900.0],["2010-10-27",34.1129,34.7103,33.9794,34.1637,4741400.0],["2010-10-28",34.3735,34.5133,33.8523,34.0938,2417900.0],["2010-10-29",34.0112,34.437,33.9158,34.259,2380300.0],["2010-11-01",34.3735,34.704,33.3819,33.7951,3979100.0],["2010-11-02",33.9857,33.9985,33.4646,33.6235,3271600.0],["2010-11-03",33.6234,34.3734,33.401,34.3607,5808300.0],["2010-11-04",34.6658,35.5938,34.5196,35.5493,6551600.0],["2010-11-05",35.8925,37.5006,35.6701,37.1256,10117500.0],["2010-11-08",36.7633,37.0303,36.0578,36.6425,4569100.0],["2010-11-09",36.8078,36.8968,35.6447,35.7527,5330700.0],["2010-11-10",35.7845,36.4519,35.5366,36.4328,4722000.0],["2010-11-11",36.1468,36.9159,36.0769,36.7443,5629400.0],["2010-11-12",36.4392,36.8777,35.8925,36.0006,4113600.0],["2010-11-15",36.1976,36.4392,36.0006,36.204,3207800.0],["2010-11-16",36.007,36.0324,34.9582,35.3459,5268600.0],["2010-11-17",35.4286,35.6892,35.1298,35.2125,3842800.0],["2010-11-18",35.7082,36.1976,35.5048,35.74,4984900.0],["2010-11-19",35.6002,35.8353,35.3332,35.7781,2859600.0],["2010-11-22",35.4222,35.6383,35.0917,35.3269,2992900.0],["2010-11-23",34.7739,35.098,34.6404,34.7357,3790800.0],["2010-11-24",34.9582,35.0345,34.5069,34.7421,2928300.0],["2010-11-26",34.3417,34.9201,34.3417,34.3989,1170200.0],["2010-11-29",34.2209,34.7485,34.1065,34.526,3170300.0],["2010-11-30",34.2273,34.5578,34.1446,34.2273,4796400.0],["2010-12-01",34.7167,35.1044,34.4815,35.0662,4177400.0],["2010-12-02",35.0345,36.0641,34.9836,35.9561,6182600.0],["2010-12-03",35.7781,36.4709,35.5048,36.3947,3655500.0],["2010-12-06",36.2167,36.5345,36.1023,36.4264,2951800.0],["2010-12-07",36.9159,37.0112,36.579,36.776,6348300.0],["2010-12-08",36.8142,38.2506,36.7125,38.2506,7516300.0],["2010-12-09",38.4858,39.274,38.4095,39.1341,9553600.0],["2010-12-10",39.096,39.2676,38.3396,38.5621,7532900.0],["2010-12-13",38.9244,38.9943,37.99,38.1362,7282100.0],["2010-12-14",38.1489,38.7591,38.1489,38.3968,4573800.0],["2010-12-15",38.3968,38.4095,37.1701,37.2209,6991200.0],["2010-12-16",37.3735,37.7485,36.7887,37.132,5137000.0],["2010-12-17",37.1892,37.4307,37.062,37.1828,3687200.0],["2010-12-20",37.329,37.6277,37.2591,37.2655,2758100.0],["2010-12-21",37.4434,38.2824,37.3354,38.2061,3137400.0],["2010-12-22",38.1807,38.9752,38.1807,38.5303,3220900.0],["2010-12-23",38.4159,38.5621,37.99,38.2061,2369600.0],["2010-12-27",38.1299,38.4032,37.9646,38.3905,1499700.0],["2010-12-28",38.3968,38.721,38.0727,38.6384,2161000.0],["2010-12-29",38.6955,38.9371,38.5176,38.8926,2691300.0],["2010-12-30",38.7655,38.8354,38.4604,38.6955,2431700.0],["2010-12-31",38.6256,38.7845,38.5112,38.5939,1329500.0],["2011-01-03",38.9561,39.3566,38.9561,39.0642,3871600.0],["2011-01-04",39.1977,39.3375,38.2188,38.5366,3621000.0],["2011-01-05",38.5494,39.3121,38.4413,39.2803,5537400.0],["2011-01-06",39.2231,40.1574,39.0578,39.5854,4905100.0],["2011-01-07",39.7443,39.8524,38.8417,39.3693,4480500.0],["2011-01-10",39.007,39.4392,38.8735,39.1659,2296900.0],["2011-01-11",39.3375,39.4901,38.918,39.2295,3343700.0],["2011-01-12",39.6178,39.9934,39.5414,39.5987,3794700.0],["2011-01-13",39.656,39.6624,38.8602,38.9175,3388700.0],["2011-01-14",38.9175,40.9611,38.8857,40.8847,7076600.0],["2011-01-18",40.3117,40.7892,40.0125,40.2608,4071700.0],["2011-01-19",39.9043,40.3308,39.1403,39.3504,5511300.0],["2011-01-20",38.6501,39.1021,38.1408,38.8348,6808600.0],["2011-01-21",39.465,39.516,38.3254,38.7265,6557200.0],["2011-01-24",38.5291,38.822,38.3573,38.5037,3178100.0],["2011-01-25",38.3318,38.8093,38.0963,38.7584,4771300.0],["2011-01-26",38.8347,39.1531,38.4719,38.943,3822000.0],["2011-01-27",38.9875,39.3568,38.5482,39.2613,2519600.0],["2011-01-28",39.2486,39.465,38.2427,38.2681,4421600.0],["2011-01-31",38.4273,38.6692,38.0453,38.1981,4851700.0],["2011-02-01",38.4018,39.9106,38.2809,39.656,5519600.0],["2011-02-02",39.5032,39.9298,39.4013,39.6815,3447700.0],["2011-02-03",39.5159,39.9489,39.3568,39.5414,2965800.0],["2011-02-04",39.516,39.5541,39.1594,39.4714,1949100.0],["2011-02-07",39.5796,40.2672,39.4205,39.9489,2495000.0],["2011-02-08",40.0189,40.9484,39.8215,40.942,4236500.0],["2011-02-09",40.6937,41.1712,40.5155,40.8783,3732300.0],["2011-02-10",40.9229,41.0248,40.3754,40.6491,2418300.0],["2011-02-11",40.5664,41.3113,40.1908,41.0566,2586800.0],["2011-02-14",40.7638,41.3558,40.7638,41.3431,2673600.0],["2011-02-15",41.1012,41.5023,41.0248,41.133,3726700.0],["2011-02-16",41.2094,41.4195,41.0948,41.3113,3278700.0],["2011-02-17",41.0884,41.2158,40.7128,40.7638,2685900.0],["2011-02-18",40.9038,41.0375,40.6937,40.7383,2384500.0],["2011-02-22",40.1398,40.3181,39.2677,39.3822,4900800.0],["2011-02-23",39.3377,39.4905,38.3382,39.1913,4573300.0],["2011-02-24",39.0639,39.274,38.5737,38.943,3552200.0],["2011-02-25",39.2358,39.586,39.1021,39.395,2511500.0],["2011-02-28",39.5223,39.5541,39.0576,39.2804,3188600.0],["2011-03-01",39.3695,39.3695,38.4146,38.4209,3580000.0],["2011-03-02",38.2681,38.5355,37.988,38.1918,3748900.0],["2011-03-03",38.6374,39.0003,38.5546,38.8029,4238000.0],["2011-03-04",38.8284,39.0894,38.3382,38.8029,3646200.0],["2011-03-07",39.1085,39.2677,38.4973,38.6438,3941700.0],["2011-03-08",38.892,40.4645,38.8602,40.3436,6026300.0],["2011-03-09",40.108,40.3181,39.7069,40.1717,3426800.0],["2011-03-10",39.656,39.968,39.2677,39.6051,4640200.0],["2011-03-11",39.516,40.2163,39.4205,40.0507,4218300.0],["2011-03-14",39.8088,40.1335,39.5541,39.8279,3939700.0],["2011-03-15",38.7265,39.8152,38.6438,39.5542,4843600.0],["2011-03-16",39.4969,39.7515,38.4018,38.682,6000200.0],["2011-03-17",39.3504,39.5733,38.9175,39.4778,4363600.0],["2011-03-18",40.0826,40.5855,39.8534,39.9552,6258300.0],["2011-03-21",40.4645,40.49,39.4905,39.6624,3262900.0],["2011-03-22",39.6624,39.7515,39.083,39.1085,3282800.0],["2011-03-23",38.9493,39.1403,38.4273,39.0066,2767300.0],["2011-03-24",39.1658,39.1913,38.6438,39.0958,1932300.0],["2011-03-25",39.3059,39.6305,39.0321,39.325,1774300.0],["2011-03-28",39.3695,39.5669,39.0894,39.134,1988300.0],["2011-03-29",39.1085,39.5032,38.892,39.4905,2345600.0],["2011-03-30",39.7642,40.2226,39.5159,40.0634,3400000.0],["2011-03-31",39.917,40.2608,39.5987,40.1017,3621000.0],["2011-04-01",40.5473,40.8083,40.2353,40.5664,2618600.0],["2011-04-04",40.5982,40.7383,40.2672,40.49,1590200.0],["2011-04-05",40.4072,40.4072,40.0953,40.1144,3248600.0],["2011-04-06",40.2481,40.7447,39.968,40.5982,4185600.0],["2011-04-07",40.9738,40.9802,40.4072,40.42,5686600.0],["2011-04-08",40.7128,40.8083,40.108,40.2544,2863500.0],["2011-04-11",40.3436,40.681,40.2608,40.2735,2242600.0],["2011-04-12",40.108,40.5027,39.917,40.1908,2955000.0],["2011-04-13",40.49,40.4964,39.7197,39.8152,3311000.0],["2011-04-14",39.5783,39.8536,39.1878,39.6103,3336500.0],["2011-04-15",39.6679,40.0456,39.495,39.6295,3419300.0],["2011-04-18",39.2518,39.431,38.8933,39.0341,3360300.0],["2011-04-19",39.1429,39.3414,38.7972,39.0341,2932900.0],["2011-04-20",39.5207,39.5207,38.6564,38.8933,4814500.0],["2011-04-21",39.7319,39.924,38.6692,39.4502,6447300.0],["2011-04-25",39.431,39.6103,39.0277,39.1686,2817400.0],["2011-04-26",39.2774,39.7576,39.1686,39.6999,3700000.0],["2011-04-27",39.8664,39.9944,39.6423,39.8536,2902400.0],["2011-04-28",39.7768,40.1225,39.5015,40.02,3309600.0],["2011-04-29",40.052,40.052,39.6423,39.9112,2825200.0],["2011-05-02",40.1993,40.4298,40.0713,40.2633,3538600.0],["2011-05-03",40.2953,41.1212,40.1225,41.0572,4157300.0],["2011-05-04",41.07,41.134,40.5258,40.6603,3906800.0],["2011-05-05",40.4746,40.7691,39.8856,40.0136,4288000.0],["2011-05-06",40.6154,40.6731,39.9112,40.0264,2253600.0],["2011-05-09",39.924,40.0392,39.6807,39.7447,2083100.0],["2011-05-10",39.8536,40.6731,39.8152,40.6282,2772300.0],["2011-05-11",40.5002,41.0956,40.1481,40.6154,4971600.0],["2011-05-12",40.4746,40.577,40.0136,40.4554,3062400.0],["2011-05-13",40.3914,40.4554,39.5143,39.5655,2953700.0],["2011-05-16",39.3542,40.052,39.3542,39.6295,2602900.0],["2011-05-17",39.4118,40.1801,39.4118,40.1801,3418500.0],["2011-05-18",40.1289,40.3594,39.892,40.353,1959300.0],["2011-05-19",40.4426,40.4554,39.9752,40.3145,3486200.0],["2011-05-20",40.0969,40.4298,39.4246,39.4822,3038800.0],["2011-05-23",39.0533,39.4054,39.0341,39.1109,2820600.0],["2011-05-24",39.2197,39.3606,38.6307,38.8484,2598300.0],["2011-05-25",38.746,39.271,38.6756,39.1237,2798400.0],["2011-05-26",39.0021,39.6231,38.8612,39.5271,2666600.0],["2011-05-27",39.7703,40.1417,39.6167,40.0392,1997300.0],["2011-05-31",40.3337,40.4746,39.7063,39.9624,3706800.0],["2011-06-01",39.8472,39.8984,38.3171,38.3939,5169500.0],["2011-06-02",38.4643,38.8036,38.1314,38.5347,3149200.0],["2011-06-03",38.0034,38.5732,37.9457,37.9906,3144600.0],["2011-06-06",37.9458,38.3363,37.2799,37.8817,4383400.0],["2011-06-07",38.093,38.5667,38.0226,38.1506,3551900.0],["2011-06-08",37.9969,38.5219,37.8753,37.9009,4058100.0],["2011-06-09",38.029,38.125,37.6384,37.8625,3237100.0],["2011-06-10",37.6384,38.1762,37.2223,37.8177,5017000.0],["2011-06-13",37.9841,38.093,37.504,37.9329,2680000.0],["2011-06-14",38.285,38.5667,38.1186,38.3235,3268000.0],["2011-06-15",37.9969,38.0802,37.2223,37.4528,4107200.0],["2011-06-16",37.7344,38.3875,37.4015,38.0738,4268000.0],["2011-06-17",37.8177,37.8881,36.8509,36.9982,10302200.0],["2011-06-20",36.6205,36.9342,35.8842,36.2748,11845300.0],["2011-06-21",36.1787,36.4604,35.9354,36.4284,7471900.0],["2011-06-22",36.422,36.5501,36.1403,36.2427,5235300.0],["2011-06-23",35.8522,36.5501,35.5705,36.294,7409200.0],["2011-06-24",36.3644,36.5372,35.9611,36.2427,5016500.0],["2011-06-27",36.3644,37.1583,36.3324,37.0366,4555600.0],["2011-06-28",37.1583,37.2735,36.7229,37.075,2964400.0],["2011-06-29",37.3247,37.8177,37.075,37.7345,4678000.0],["2011-06-30",37.6704,38.189,37.3311,38.1634,3946100.0],["2011-07-01",38.2722,39.0789,38.157,38.9829,3503600.0],["2011-07-05",39.1877,39.1877,38.1506,38.5859,3088800.0],["2011-07-06",38.5603,38.5988,37.9457,38.2722,4155600.0],["2011-07-07",38.253,38.9893,38.1826,38.7908,4772000.0],["2011-07-08",38.2786,38.4771,37.9521,38.3043,3733900.0],["2011-07-11",37.7217,38.0674,37.3375,37.44,3902100.0],["2011-07-12",37.2415,37.8305,37.139,37.1647,3884600.0],["2011-07-13",37.4336,37.8561,37.0686,37.1391,4279700.0],["2011-07-14",37.4869,37.5577,36.6817,36.8814,3630600.0],["2011-07-15",37.094,37.3452,36.4112,36.598,5832100.0],["2011-07-18",36.3468,36.5272,35.883,36.0247,4208400.0],["2011-07-19",36.321,36.321,35.6705,35.9604,9713900.0],["2011-07-20",36.0698,36.4563,35.3549,35.8057,10425700.0],["2011-07-21",36.102,36.6882,35.9732,36.5658,9846900.0],["2011-07-22",36.5916,36.6946,36.3597,36.4499,2966000.0],["2011-07-25",36.1214,36.4628,35.9346,36.3983,2974500.0],["2011-07-26",36.379,36.3855,35.8831,35.9539,4781600.0],["2011-07-27",35.78,35.9024,35.1037,35.1037,5413300.0],["2011-07-28",35.1166,35.6319,35.0908,35.1617,3659700.0],["2011-07-29",34.8718,35.2583,34.6271,34.9684,3704100.0],["2011-08-01",35.3613,35.4708,34.7881,35.3613,5326400.0],["2011-08-02",34.9813,35.3034,34.2728,34.2792,6919000.0],["2011-08-03",34.2406,34.6915,33.8284,34.6464,5551600.0],["2011-08-04",34.2019,34.4209,33.0103,33.0619,6613000.0],["2011-08-05",33.487,33.8155,32.1215,32.9653,10545700.0],["2011-08-08",32.1086,33.4677,30.2278,30.2665,12641000.0],["2011-08-09",30.9621,31.7865,29.5064,31.7672,12112200.0],["2011-08-10",30.7495,30.8526,28.9654,29.165,14049700.0],["2011-08-11",29.3905,31.1231,29.3261,30.6916,10379500.0],["2011-08-12",31.0587,31.5289,29.9637,30.1956,5906500.0],["2011-08-15",30.6014,30.859,30.3888,30.7753,5062800.0],["2011-08-16",30.3695,30.4855,29.8349,30.2987,5601500.0],["2011-08-17",30.4468,31.0394,30.1312,30.4726,5188500.0],["2011-08-18",29.5064,29.7641,28.6884,28.9847,10651600.0],["2011-08-19",28.5467,29.2295,27.7609,27.7738,9081700.0],["2011-08-22",28.6111,28.6111,27.6192,27.6836,7411900.0],["2011-08-23",27.7995,28.9976,27.5033,28.9847,8212900.0],["2011-08-24",28.9847,30.1892,28.8559,30.1892,6949000.0],["2011-08-25",31.0394,31.5547,29.6352,30.0024,8893800.0],["2011-08-26",29.4935,30.3953,29.1908,30.1698,5974800.0],["2011-08-29",30.6658,31.7737,30.6658,31.7608,4278600.0],["2011-08-30",31.4903,32.0055,31.1038,31.7286,5290900.0],["2011-08-31",32.0506,32.6883,31.8832,32.2954,5846400.0],["2011-09-01",32.2374,32.3534,31.2197,31.2648,5170700.0],["2011-09-02",30.5885,30.6851,29.6224,29.7769,5836300.0],["2011-09-06",28.7786,29.6739,28.4694,29.6288,6766500.0],["2011-09-07",30.1183,31.6384,29.9186,31.6126,6913300.0],["2011-09-08",31.1424,31.3164,30.5305,30.7882,6747700.0],["2011-09-09",30.2987,30.7367,29.7512,29.8736,5880600.0],["2011-09-12",29.3068,31.0523,29.3068,31.0265,8285900.0],["2011-09-13",31.2197,31.8445,30.9879,31.3292,5297700.0],["2011-09-14",31.5611,32.4757,31.2455,32.0506,5507900.0],["2011-09-15",32.4371,33.0619,32.2632,33.0232,5419500.0],["2011-09-16",33.0297,33.6416,32.5724,33.0683,6778500.0],["2011-09-19",32.289,32.4886,31.7994,32.1666,4019600.0],["2011-09-20",32.2052,32.9524,32.0893,32.3276,4357900.0],["2011-09-21",32.392,32.611,30.7044,30.7173,5024300.0],["2011-09-22",29.8285,30.5241,29.5966,30.1054,7502900.0],["2011-09-23",29.8929,30.4919,29.7705,30.4597,4045300.0],["2011-09-26",30.8848,31.9283,30.5241,31.8316,4394700.0],["2011-09-27",32.4242,32.8107,31.4387,31.6899,5310500.0],["2011-09-28",31.8445,32.3083,30.8526,30.8526,4653700.0],["2011-09-29",31.677,32.0764,31.0909,32.07,4718100.0],["2011-09-30",31.4774,31.677,31.0394,31.0394,5468300.0],["2011-10-03",30.7753,31.3807,29.764,29.7834,6096800.0],["2011-10-04",29.1328,30.0732,28.8172,30.0088,12300000.0],["2011-10-05",30.0861,30.6916,29.5322,30.4082,7257300.0],["2011-10-06",30.2729,31.8123,29.8414,31.735,13093800.0],["2011-10-07",32.0249,32.0249,30.6207,30.756,12992500.0],["2011-10-10",31.5418,32.3984,31.4774,32.3984,6917900.0],["2011-10-11",32.0442,32.5273,31.6384,32.1408,10684200.0],["2011-10-12",32.3598,34.0474,32.3405,33.4741,7338500.0],["2011-10-13",33.1005,33.3453,32.2117,33.0297,4038100.0],["2011-10-14",33.371,33.5707,32.5015,32.9524,4841400.0],["2011-10-17",32.7059,32.9459,31.7396,31.785,5267800.0],["2011-10-18",32.0769,33.6593,32.0379,33.2183,6738800.0],["2011-10-19",33.108,34.8267,33.0108,33.2896,7594600.0],["2011-10-20",33.5879,34.5283,33.0886,34.4375,6796000.0],["2011-10-21",34.9888,35.3195,34.5024,35.0601,6667200.0],["2011-10-24",35.0601,36.007,34.9953,35.6568,4375300.0],["2011-10-25",35.0212,35.2482,34.2689,34.3856,4589900.0],["2011-10-26",34.9823,35.3195,34.4116,34.9499,5300100.0],["2011-10-27",36.7139,36.8242,35.5984,36.2989,6164000.0],["2011-10-28",36.221,36.3702,35.4882,35.7152,4221100.0],["2011-10-31",35.0277,36.0005,34.8072,34.8331,4788000.0],["2011-11-01",33.2896,34.23,33.0043,33.3221,6150400.0],["2011-11-02",34.0419,34.4959,33.7241,34.1133,4057200.0],["2011-11-03",34.7099,34.8461,33.575,34.6386,4177500.0],["2011-11-04",34.2949,34.3208,33.3999,34.1587,3723700.0],["2011-11-07",34.1522,34.898,34.0873,34.8656,4286000.0],["2011-11-08",35.0212,35.4752,34.5672,35.3844,2994100.0],["2011-11-09",34.4505,34.7034,33.4517,33.6009,5344600.0],["2011-11-10",34.1522,34.4505,33.8474,34.1457,3816600.0],["2011-11-11",34.7813,35.2417,34.7294,34.9369,2481800.0],["2011-11-14",34.5802,34.7683,33.9511,34.2495,2866800.0],["2011-11-15",34.1133,35.0277,34.0744,34.7683,2908000.0],["2011-11-16",34.2235,35.3001,34.1716,34.2559,4225500.0],["2011-11-17",34.1781,34.8526,33.5555,33.7371,4704600.0],["2011-11-18",33.8863,34.3467,33.4777,34.1716,3810500.0],["2011-11-21",33.6982,33.6982,32.9653,33.0561,5226700.0],["2011-11-22",32.9588,33.1599,32.5049,32.5632,3861100.0],["2011-11-23",32.3492,32.3492,31.6942,31.7007,4555800.0],["2011-11-25",31.6488,32.4854,31.6488,31.8239,1725400.0],["2011-11-28",32.8551,32.9589,32.2455,32.5892,3010600.0],["2011-11-29",32.9329,33.4388,32.5308,32.9654,3299000.0],["2011-11-30",34.2819,35.2482,33.6788,35.1574,5665400.0],["2011-12-01",34.9693,35.0212,34.1262,34.6775,2505500.0],["2011-12-02",35.112,35.5465,34.8915,35.0018,3284200.0],["2011-12-05",35.6568,36.0913,35.4039,35.7865,3260900.0],["2011-12-06",35.793,35.8838,35.3066,35.6503,2575400.0],["2011-12-07",35.5011,36.4804,35.3585,36.2924,3565100.0],["2011-12-08",36.0719,36.3248,35.1769,35.2806,4809500.0],["2011-12-09",35.5465,36.3832,35.4103,36.2599,3077400.0],["2011-12-12",35.7865,35.9486,35.0407,35.4233,2868400.0],["2011-12-13",35.5076,35.8903,34.6321,34.9239,3792800.0],["2011-12-14",34.7423,35.4428,34.6321,35.0536,4053400.0],["2011-12-15",35.4428,35.7281,34.911,34.9564,3175300.0],["2011-12-16",35.4103,36.0135,35.4039,35.7281,5320900.0],["2011-12-19",35.7541,36.0913,35.0666,35.2677,4860000.0],["2011-12-20",35.994,36.6037,35.9551,36.4156,3957600.0],["2011-12-21",36.5194,36.9669,35.9422,36.889,2674800.0],["2011-12-22",36.9409,37.81,36.9409,37.6154,3647200.0],["2011-12-23",37.797,38.0694,37.4857,37.985,2264800.0],["2011-12-27",38.0045,38.0045,37.6867,37.8553,1671900.0],["2011-12-28",37.797,37.8554,37.1549,37.2782,2543100.0],["2011-12-29",37.33,37.8488,37.33,37.8099,2570400.0],["2011-12-30",37.7516,37.8813,37.2587,37.4014,1827200.0],["2012-01-03",38.2185,38.6401,38.0629,38.2834,4762900.0],["2012-01-04",38.1148,38.6271,37.6219,38.4066,2681800.0],["2012-01-05",38.2574,39.0746,37.9786,38.7893,4180400.0],["2012-01-06",38.6466,38.9384,38.0694,38.8541,4741600.0],["2012-01-09",38.9254,39.2497,38.5169,39.1719,4803200.0],["2012-01-10",39.7037,40.0474,39.3794,39.9307,5814300.0],["2012-01-11",39.7361,40.0344,39.4313,39.9826,3438100.0],["2012-01-12",40.2174,40.5239,39.6956,40.4978,3768400.0],["2012-01-13",40.0347,40.3087,39.2651,40.263,4744800.0],["2012-01-17",40.55,41.0066,39.7086,39.9434,5805200.0],["2012-01-18",38.9977,39.2455,38.1171,38.8998,9043600.0],["2012-01-19",38.7172,39.0107,38.5868,38.7433,5972700.0],["2012-01-20",38.7107,39.0303,38.4237,38.8933,4820600.0],["2012-01-23",38.9781,39.6434,38.802,38.9585,3084000.0],["2012-01-24",38.652,38.9651,38.4498,38.8216,3423000.0],["2012-01-25",38.5737,39.089,38.5346,38.8868,3324900.0],["2012-01-26",39.1346,39.6043,38.1628,38.4172,3932600.0],["2012-01-27",38.2019,38.7303,38.1237,38.5346,3083900.0],["2012-01-30",37.9932,38.6194,37.6932,38.4954,2939500.0],["2012-01-31",38.789,39.0825,38.3454,38.4302,3648100.0],["2012-02-01",38.8868,39.4738,38.8085,39.0433,3043500.0],["2012-02-02",39.0955,39.226,38.939,39.0107,2780600.0],["2012-02-03",39.4608,40.6348,39.4608,40.5696,3913700.0],["2012-02-06",40.1,40.4065,39.7282,39.8326,2448300.0],["2012-02-07",39.6108,39.9304,39.3564,39.5912,3279100.0],["2012-02-08",39.5716,39.7738,39.1412,39.4151,4411200.0],["2012-02-09",39.5651,39.7869,39.0694,39.389,2785600.0],["2012-02-10",38.8803,38.9781,37.9997,38.9194,2403400.0],["2012-02-13",39.2064,39.3173,38.802,39.1934,1748600.0],["2012-02-14",39.0955,39.0955,38.4367,38.8477,2967600.0],["2012-02-15",38.9716,39.252,38.665,38.815,2284800.0],["2012-02-16",38.815,39.5977,38.5411,39.5912,2421300.0],["2012-02-17",39.9043,39.9956,39.5977,39.8782,3186800.0],["2012-02-21",40.0282,40.3413,39.6238,39.9565,2647500.0],["2012-02-22",39.7999,39.9173,38.8803,38.9455,2515600.0],["2012-02-23",38.9324,39.0825,38.7107,38.9259,3134600.0],["2012-02-24",39.0629,39.1346,38.5281,38.7303,2504000.0],["2012-02-27",38.5476,38.9259,38.3389,38.7564,3783100.0],["2012-02-28",38.7563,38.9259,38.5215,38.8346,3080800.0],["2012-02-29",38.8346,39.226,38.5411,38.8216,3849800.0],["2012-03-01",38.939,39.5847,38.8803,39.3238,2959700.0],["2012-03-02",39.239,39.5977,38.789,38.8803,2391100.0],["2012-03-05",38.7563,38.8411,37.8367,38.3259,3249300.0],["2012-03-06",37.7845,37.9084,37.0996,37.2692,3752900.0],["2012-03-07",37.3475,37.928,37.217,37.778,2329100.0],["2012-03-08",37.928,38.3976,37.7258,38.3063,2651300.0],["2012-03-09",38.365,38.9324,38.3389,38.7433,2805700.0],["2012-03-12",38.6455,38.8477,38.2737,38.8085,2142400.0],["2012-03-13",39.1281,40.4391,38.9781,40.4,5077200.0],["2012-03-14",40.3739,40.6087,39.513,40.0152,5665900.0],["2012-03-15",40.0478,41.2349,39.6238,41.0914,5861500.0],["2012-03-16",41.4436,41.5284,41.0196,41.3653,5009600.0],["2012-03-19",41.2414,41.9067,40.974,41.5088,2962600.0],["2012-03-20",41.3458,41.5349,40.987,41.411,3136800.0],["2012-03-21",41.5284,41.6132,41.124,41.3849,2672300.0],["2012-03-22",41.0783,41.1696,40.5696,40.8305,3078000.0],["2012-03-23",40.7392,41.3457,40.6544,41.3262,2826500.0],["2012-03-26",41.4044,41.7371,41.1109,41.7371,3603300.0],["2012-03-27",41.7436,41.848,41.1501,41.1631,4345200.0],["2012-03-28",41.2218,42.2589,40.9935,42.2002,5285400.0],["2012-03-29",41.3653,41.7893,41.0914,41.711,4196600.0],["2012-03-30",41.985,42.0632,41.4827,42.0632,3385400.0],["2012-04-02",41.9002,42.298,41.711,42.2132,3576700.0],["2012-04-03",42.0437,42.2589,41.7045,42.2002,3235600.0],["2012-04-04",41.8675,42.135,41.6066,41.6588,3979200.0],["2012-04-05",41.4501,41.9001,41.1957,41.437,3265100.0],["2012-04-09",40.7522,41.1631,40.6739,40.8566,3203800.0],["2012-04-10",40.8892,40.9283,40.1717,40.2761,4150800.0],["2012-04-11",40.9283,40.974,40.5826,40.7457,2981700.0],["2012-04-12",40.8109,41.4632,40.6478,41.3588,3263800.0],["2012-04-13",41.2472,41.2472,40.2036,40.2233,3869200.0],["2012-04-16",40.6302,41.0569,40.3283,40.7877,3559500.0],["2012-04-17",41.0372,41.792,41.024,41.6213,3728500.0],["2012-04-18",41.6936,42.56,41.5557,41.8642,4313900.0],["2012-04-19",41.9824,42.56,41.9824,42.4024,5543600.0],["2012-04-20",42.409,42.9669,42.3302,42.9144,6729200.0],["2012-04-23",42.3762,42.6978,42.1465,42.6519,4297300.0],["2012-04-24",42.665,43.0654,42.5469,43.0391,3335800.0],["2012-04-25",43.3148,43.4986,42.9341,43.492,3548000.0],["2012-04-26",43.3214,44.1484,43.2623,44.1222,3361700.0],["2012-04-27",44.26,44.2863,43.6693,43.8006,3843400.0],["2012-04-30",43.7743,43.9253,43.2754,43.5314,2484600.0],["2012-05-01",43.6233,44.562,43.5708,44.1944,3397500.0],["2012-05-02",43.9253,43.9647,43.387,43.8006,2227400.0],["2012-05-03",43.8399,43.8596,43.3805,43.4986,2336000.0],["2012-05-04",43.2951,43.4001,42.7044,42.8357,2317600.0],["2012-05-07",42.7766,43.5577,42.7175,43.3542,2081100.0],["2012-05-08",43.1901,43.3673,42.7635,43.2492,2629000.0],["2012-05-09",42.77,42.8422,42.2384,42.4221,3475900.0],["2012-05-10",42.8816,43.3673,42.8094,43.0129,2324200.0],["2012-05-11",42.6584,43.2229,42.304,42.9801,3196000.0],["2012-05-14",42.3696,42.7241,42.153,42.1793,3732500.0],["2012-05-15",42.1136,42.258,41.4901,41.6082,3683900.0],["2012-05-16",41.6214,42.1596,41.0372,41.0372,3639800.0],["2012-05-17",40.9715,41.1947,40.4596,40.4596,3472900.0],["2012-05-18",40.6105,40.8206,40.0657,40.2561,3591900.0],["2012-05-21",40.2955,41.1225,40.092,40.8665,3106100.0],["2012-05-22",40.9781,41.4704,40.3873,40.709,3299000.0],["2012-05-23",40.4464,40.7287,39.9016,40.6368,3942200.0],["2012-05-24",40.8599,40.8993,40.2101,40.8271,2638200.0],["2012-05-25",40.709,41.0962,40.604,40.7549,1829200.0],["2012-05-29",41.0372,41.2669,40.7877,41.2209,2081300.0],["2012-05-30",40.8993,40.9322,40.0657,40.2692,2412400.0],["2012-05-31",40.3283,40.7024,39.7703,40.3151,2990100.0],["2012-06-01",39.5143,39.6062,38.0178,38.1162,4249900.0],["2012-06-04",38.2738,38.2935,37.0857,37.3089,4050700.0],["2012-06-05",37.1579,38.0572,37.1251,37.5649,3130400.0],["2012-06-06",38.0112,38.5298,37.6502,38.5298,3454300.0],["2012-06-07",38.8711,39.1468,38.4248,38.4838,4203500.0],["2012-06-08",38.2475,38.9827,37.9719,38.9564,2823500.0],["2012-06-11",39.1993,39.4421,38.1491,38.1819,2852600.0],["2012-06-12",36.7182,37.7421,36.495,37.7421,7561400.0],["2012-06-13",37.6502,38.5626,37.578,37.9456,4045600.0],["2012-06-14",38.0572,38.2147,37.6699,38.0047,3392000.0],["2012-06-15",38.3657,38.7333,38.0637,38.7333,3665700.0],["2012-06-18",38.5363,38.707,38.0506,38.1097,3758500.0],["2012-06-19",38.3657,39.1993,38.2147,39.0811,3189800.0],["2012-06-20",39.1008,39.5144,38.6742,39.2912,3380500.0],["2012-06-21",39.4159,39.7769,38.4379,38.4904,2378300.0],["2012-06-22",38.7398,38.963,38.346,38.8252,2293200.0],["2012-06-25",38.3329,38.4773,37.8668,38.4379,2824300.0],["2012-06-26",38.5298,38.8514,38.0966,38.6348,2763800.0],["2012-06-27",38.7529,39.2387,38.4379,39.1205,1824700.0],["2012-06-28",38.858,39.114,38.4051,39.0614,2195500.0],["2012-06-29",40.0066,40.1117,39.5866,40.1117,2905300.0],["2012-07-02",40.4727,40.7877,39.941,40.3611,2251100.0],["2012-07-03",40.348,40.8993,40.348,40.7877,1365300.0],["2012-07-05",40.5383,40.7812,40.0329,40.0985,1906700.0],["2012-07-06",39.6456,40.1051,39.6456,39.8425,1581500.0],["2012-07-09",39.6784,39.9147,39.2518,39.5406,1785100.0],["2012-07-10",39.7507,40.1182,39.0877,39.1599,3121200.0],["2012-07-11",39.2518,40.4136,39.2452,40.3086,3360600.0],["2012-07-12",39.6194,39.8294,39.475,39.6128,2535100.0],["2012-07-13",39.8309,40.6436,39.6128,40.5841,2511700.0],["2012-07-16",40.6304,40.6304,40.2471,40.3793,1409200.0],["2012-07-17",40.6238,40.7758,40.1612,40.6965,2957200.0],["2012-07-18",40.4454,40.5841,39.8903,40.3132,4575100.0],["2012-07-19",40.2141,41.0599,40.1546,40.5115,3730700.0],["2012-07-20",40.148,40.1679,39.0578,39.0776,5441200.0],["2012-07-23",38.6415,38.6547,37.505,38.0666,6388700.0],["2012-07-24",38.1723,38.3045,37.5578,37.908,4764800.0],["2012-07-25",37.9939,38.364,37.8816,38.1063,4165300.0],["2012-07-26",38.7472,38.8794,38.3045,38.6151,4988200.0],["2012-07-27",38.8331,39.5798,38.6084,39.3551,5950200.0],["2012-07-30",39.2163,39.6723,38.9983,39.5269,2544800.0],["2012-07-31",39.3287,39.5269,39.038,39.0512,4061400.0],["2012-08-01",39.1172,39.4542,38.9719,39.0512,3284900.0],["2012-08-02",38.5556,38.6944,38.1922,38.6547,3973400.0],["2012-08-03",39.2494,39.9498,39.104,39.811,3080200.0],["2012-08-06",40.0753,40.1282,39.6921,39.7317,1870800.0],["2012-08-07",39.9168,40.4983,39.745,40.1547,1872200.0],["2012-08-08",39.9895,40.4256,39.778,40.3331,2171400.0],["2012-08-09",40.2339,40.4718,39.9895,40.1547,1825600.0],["2012-08-10",40.0159,40.2009,39.6723,40.1282,1653000.0],["2012-08-13",39.963,40.0489,39.56,39.9234,1253800.0],["2012-08-14",40.1084,40.2141,39.8242,39.93,1347000.0],["2012-08-15",39.8375,40.4916,39.7516,40.2868,2047000.0],["2012-08-16",40.3066,40.8154,40.1546,40.67,1906700.0],["2012-08-17",40.8286,41.0335,40.5379,41.0004,1727500.0],["2012-08-20",40.9344,41.007,40.6767,40.7626,2084800.0],["2012-08-21",40.9013,41.6612,40.822,41.0995,2767800.0],["2012-08-22",40.9409,41.4167,40.7625,41.0731,2060400.0],["2012-08-23",41.0401,41.0929,40.7691,40.855,1853300.0],["2012-08-24",40.7295,41.2251,40.7295,41.0004,1365200.0],["2012-08-27",41.192,41.4365,40.9674,40.974,2366000.0],["2012-08-28",40.8683,41.2515,40.7493,40.9476,1986200.0],["2012-08-29",41.0665,41.5092,41.0599,41.344,1259100.0],["2012-08-30",41.0334,41.1392,40.7361,40.9938,1177600.0],["2012-08-31",41.1656,41.4563,40.9343,41.0731,1513000.0],["2012-09-04",40.9872,41.3242,40.8352,41.192,1441200.0],["2012-09-05",41.1127,41.2713,40.8617,40.8617,1349100.0],["2012-09-06",40.9542,41.7141,40.9277,41.6348,3421400.0],["2012-09-07",41.8198,42.2889,41.6876,42.1568,2548500.0],["2012-09-10",42.3946,42.8241,42.1964,42.2096,2781400.0],["2012-09-11",42.3087,42.5334,42.1501,42.2625,2276300.0],["2012-09-12",42.3946,42.692,42.2559,42.388,2159100.0],["2012-09-13",42.3021,43.5576,42.0642,43.4386,4091200.0],["2012-09-14",43.5047,44.2976,42.8968,44.1258,4270600.0],["2012-09-17",43.9276,44.106,43.247,43.3858,2412400.0],["2012-09-18",43.3858,43.7029,43.2206,43.3924,2425200.0],["2012-09-19",43.3924,43.9342,43.2602,43.7162,3368000.0],["2012-09-20",43.3725,43.5377,43.0091,43.4386,2806100.0],["2012-09-21",43.888,43.954,43.5047,43.5113,4485900.0],["2012-09-24",43.2536,43.5972,43.1809,43.3395,2090600.0],["2012-09-25",43.3792,43.6831,42.6457,42.6457,3349200.0],["2012-09-26",42.6986,42.7911,41.9255,41.9651,5162800.0],["2012-09-27",42.1105,42.4673,41.8924,42.1766,2698800.0],["2012-09-28",41.9916,42.018,41.6216,41.6942,3503400.0],["2012-10-01",41.9387,42.1634,41.3903,41.4696,2890200.0],["2012-10-02",41.985,42.388,41.8462,42.2493,4219900.0],["2012-10-03",42.4211,42.6854,42.2228,42.54,2519400.0],["2012-10-04",42.7977,42.9034,42.5136,42.7845,3578900.0],["2012-10-05",43.1149,43.432,42.6589,42.8175,3288500.0],["2012-10-08",42.5664,42.8175,42.4607,42.6127,1503400.0],["2012-10-09",42.6523,42.7977,42.507,42.5532,2905900.0],["2012-10-10",42.7779,42.8373,42.5202,42.6523,2391100.0],["2012-10-11",43.0158,43.0752,42.7845,42.9166,2384200.0],["2012-10-12",42.1055,42.4845,41.4008,41.7066,3984600.0],["2012-10-15",41.8794,41.9792,41.4539,41.8396,3014500.0],["2012-10-16",40.7558,40.9553,39.8516,40.1575,10576300.0],["2012-10-17",39.8982,39.9979,39.2333,39.7386,11395900.0],["2012-10-18",39.712,40.1109,39.6522,39.7852,5057100.0],["2012-10-19",39.7785,39.8317,39.3463,39.5059,3281200.0],["2012-10-22",39.3995,39.4993,38.9275,39.2865,3140600.0],["2012-10-23",38.7812,39.0937,38.5884,38.9873,4315300.0],["2012-10-24",39.22,39.2998,38.5219,38.5618,4008300.0],["2012-10-25",38.8942,39.0471,38.3889,38.8543,4653200.0],["2012-10-26",38.8411,38.9142,38.3291,38.4023,2895700.0],["2012-10-31",38.5352,38.8743,38.2427,38.6948,2699200.0],["2012-11-01",38.6682,39.4461,38.4089,39.3929,3956300.0],["2012-11-02",39.712,39.7253,39.2267,39.353,3094000.0],["2012-11-05",39.1801,39.1801,38.3624,39.0472,3011800.0],["2012-11-06",39.1469,39.6588,39.1004,39.2799,4008000.0],["2012-11-07",38.728,38.7812,37.5047,37.631,7921500.0],["2012-11-08",37.7307,38.3291,37.3983,37.3983,3646400.0],["2012-11-09",37.3052,37.7706,37.2454,37.4049,2661500.0],["2012-11-12",37.5712,37.7241,37.3119,37.4382,1507200.0],["2012-11-13",37.159,37.4515,36.4808,36.5406,5579100.0],["2012-11-14",36.667,36.7334,35.5035,35.6963,7488400.0],["2012-11-15",35.7827,36.4343,35.7362,36.1484,5109900.0],["2012-11-16",36.2149,36.2813,35.4769,36.1284,6198100.0],["2012-11-19",36.6138,36.8398,36.3279,36.5074,3257800.0],["2012-11-20",36.4874,36.8797,36.3345,36.4343,3798200.0],["2012-11-21",36.4542,36.5539,36.0819,36.4409,2915200.0],["2012-11-23",36.5739,37.0858,36.4609,37.0659,1734800.0],["2012-11-26",36.893,37.006,36.5938,36.9329,2861500.0],["2012-11-27",36.8797,37.1856,36.5406,36.5872,2947700.0],["2012-11-28",36.401,36.8199,36.1484,36.7999,3136200.0],["2012-11-29",36.8864,37.0592,36.7069,36.7999,2294500.0],["2012-11-30",36.8731,37.4714,36.7334,37.3252,4378900.0],["2012-12-03",37.4847,37.5379,36.6603,36.7733,4484500.0],["2012-12-04",36.6803,36.9396,36.1284,36.6204,4250700.0],["2012-12-05",36.8465,37.4847,36.8132,37.159,4416200.0],["2012-12-06",37.1656,37.1922,36.5805,36.7866,3861100.0],["2012-12-07",37.0393,37.139,36.7866,37.0991,4521500.0],["2012-12-10",37.0326,37.2454,36.893,37.1523,3364900.0],["2012-12-11",37.1789,37.6775,37.0792,37.3917,3711000.0],["2012-12-12",37.4648,37.8903,37.3651,37.6975,4329300.0],["2012-12-13",37.6044,37.7706,37.4781,37.5911,3851800.0],["2012-12-14",37.4714,37.7706,37.0659,37.1324,3557900.0],["2012-12-17",37.3651,38.5086,37.272,38.4754,3844400.0],["2012-12-18",38.4953,39.6123,38.2759,39.5724,9490300.0],["2012-12-19",39.8117,39.8117,38.9807,38.9807,4391800.0],["2012-12-20",38.9807,39.3663,38.9275,39.3397,3746800.0],["2012-12-21",38.6349,39.0272,38.369,38.7679,5403700.0],["2012-12-24",38.7147,39.0139,38.6416,38.9408,1315600.0],["2012-12-26",38.974,39.0737,38.3357,38.595,2169200.0],["2012-12-27",38.6017,38.748,38.1429,38.5286,2467100.0],["2012-12-28",38.2094,38.6615,38.1562,38.2028,1729100.0],["2012-12-31",38.1762,38.7746,38.0299,38.7679,2640400.0],["2013-01-02",39.5657,39.6522,39.2001,39.5857,4558700.0],["2013-01-03",39.5857,39.8383,39.3796,39.7253,3822200.0],["2013-01-04",39.845,40.2705,39.5857,40.2107,2859900.0],["2013-01-07",40.0577,40.6894,39.9447,40.5763,3987900.0],["2013-01-08",40.4301,40.4766,39.9248,40.0577,2875300.0],["2013-01-09",39.2267,40.2638,39.2001,40.0045,6196700.0],["2013-01-10",40.224,40.6561,40.0577,40.6495,3386000.0],["2013-01-11",40.8034,40.8034,40.0003,40.1877,2770300.0],["2013-01-14",40.1074,40.2145,39.6322,39.7862,3241200.0],["2013-01-15",39.5653,40.0471,39.5452,40.0003,2553100.0],["2013-01-16",39.9869,40.2078,39.7192,40.007,3483000.0],["2013-01-17",40.8302,41.747,40.6227,41.4994,7112300.0],["2013-01-18",41.6667,41.7537,41.0042,41.3856,3564200.0],["2013-01-22",41.2919,41.66,41.1648,41.573,3078600.0],["2013-01-23",41.0979,41.4726,41.0979,41.3856,3008500.0],["2013-01-24",41.4459,41.6132,41.1313,41.399,4158200.0],["2013-01-25",41.5262,41.747,41.3589,41.4726,2607600.0],["2013-01-28",41.486,41.7002,41.1179,41.4726,2557500.0],["2013-01-29",41.0443,41.5998,40.9841,41.4325,1989500.0],["2013-01-30",41.4258,41.5128,41.138,41.3722,1835100.0],["2013-01-31",41.3522,41.5061,41.1112,41.3589,2968000.0],["2013-02-01",41.6399,42.3895,41.5462,42.2958,3416000.0],["2013-02-04",42.0147,42.1486,41.7069,41.8206,2430300.0],["2013-02-05",42.1285,42.4296,41.9411,42.2891,2132900.0],["2013-02-06",41.9411,42.443,41.9411,42.3895,6757400.0],["2013-02-07",42.3293,42.7308,42.1486,42.5969,2742900.0],["2013-02-08",42.5434,42.6371,42.3159,42.3962,2197600.0],["2013-02-11",42.4899,42.8981,42.3694,42.8312,2571900.0],["2013-02-12",42.9316,43.4268,42.6505,43.3465,3038200.0],["2013-02-13",43.3666,43.38,42.791,42.9449,1704200.0],["2013-02-14",42.7576,42.9784,42.6304,42.7442,2176000.0],["2013-02-15",42.9383,42.9851,42.6505,42.7442,2413800.0],["2013-02-19",42.8044,42.8312,42.4296,42.5033,2933000.0],["2013-02-20",42.4096,42.5434,42.1753,42.2757,4372300.0],["2013-02-21",42.1084,42.5568,41.7269,41.7537,4956800.0],["2013-02-22",42.0147,42.1486,41.6332,42.095,3342400.0],["2013-02-25",42.3293,42.3293,40.703,40.703,3890300.0],["2013-02-26",40.9105,41.0176,40.4019,40.9172,3306300.0],["2013-02-27",40.9105,41.3589,40.7164,41.2786,2511700.0],["2013-02-28",41.2518,41.9009,41.2049,41.7537,3825700.0],["2013-03-01",41.5061,42.1218,41.1715,42.0147,3522200.0],["2013-03-04",41.921,42.5501,41.7738,42.5099,2322100.0],["2013-03-05",42.7642,43.0721,42.4095,42.6036,5066600.0],["2013-03-06",42.8981,43.139,42.4029,42.9383,3746400.0],["2013-03-07",43.0319,43.4937,42.9383,43.3733,2665500.0],["2013-03-08",43.5205,43.6276,43.1256,43.5138,3631900.0],["2013-03-11",43.5205,44.1027,43.467,44.0827,1991900.0],["2013-03-12",44.0224,44.0826,43.574,43.7815,1747300.0],["2013-03-13",43.8685,44.163,43.7012,44.1228,1643300.0],["2013-03-14",44.183,44.4909,44.0492,44.3437,2127700.0],["2013-03-15",44.1697,44.792,44.0626,44.705,3445500.0],["2013-03-18",44.1027,44.4842,43.8484,44.337,2055800.0],["2013-03-19",44.357,44.6047,43.9756,44.337,2333900.0],["2013-03-20",44.5913,44.7921,44.4641,44.6381,2279800.0],["2013-03-21",44.3905,44.5846,44.0559,44.1897,2724500.0],["2013-03-22",44.2968,44.4909,44.1496,44.3102,1950300.0],["2013-03-25",44.4641,44.5913,43.989,44.2633,1684900.0],["2013-03-26",44.5913,44.598,44.2232,44.357,1681500.0],["2013-03-27",44.1027,44.3503,43.8551,44.2968,2342200.0],["2013-03-28",44.2098,44.5578,44.0358,44.5043,2089500.0],["2013-04-01",44.4441,44.5377,43.9087,44.0291,1259300.0],["2013-04-02",44.27,44.7519,44.1429,44.7117,3206100.0],["2013-04-03",44.6247,44.6783,43.4402,43.5874,3052800.0],["2013-04-04",43.7547,44.163,43.5004,43.902,2481200.0],["2013-04-05",43.3197,43.7347,42.9717,43.661,1848900.0],["2013-04-08",43.6008,44.2299,43.3599,44.2165,1695100.0],["2013-04-09",44.2566,44.618,44.1563,44.4039,2278100.0],["2013-04-10",44.5645,45.053,44.5243,44.966,2891500.0],["2013-04-11",45.0263,45.2204,44.8121,45.0464,2878800.0],["2013-04-12",44.6826,44.7836,44.211,44.3323,2716500.0],["2013-04-15",44.2515,44.8038,42.9379,42.9446,3143200.0],["2013-04-16",43.3016,43.6923,42.9042,43.6452,3717500.0],["2013-04-17",44.1976,44.6287,43.4296,43.8203,5697800.0],["2013-04-18",43.9618,44.4266,43.625,43.9483,4073500.0],["2013-04-19",44.1235,44.1639,43.7395,43.9416,3972000.0],["2013-04-22",44.0763,44.2649,43.8607,44.0628,2835200.0],["2013-04-23",44.1639,45.4303,43.9079,45.2754,4874800.0],["2013-04-24",45.363,46.1242,45.1339,46.104,4529600.0],["2013-04-25",46.2724,46.9191,46.1579,46.2791,6241300.0],["2013-04-26",46.2185,46.4677,45.7335,45.8749,3146200.0],["2013-04-29",45.9221,46.1916,45.8278,46.0838,2656900.0],["2013-04-30",45.9558,46.0366,45.4977,45.7267,4437400.0],["2013-05-01",45.6728,45.7941,45.1878,45.2484,2585300.0],["2013-05-02",45.2821,45.5044,45.1541,45.2552,2393700.0],["2013-05-03",45.7537,46.1915,45.7402,45.8817,2596800.0],["2013-05-06",45.8884,46.1174,45.7941,45.9827,2605900.0],["2013-05-07",46.1242,46.3869,45.8143,46.3195,2611600.0],["2013-05-08",46.2657,46.5014,46.077,46.461,3326600.0],["2013-05-09",46.4543,46.5418,46.1444,46.2926,2711200.0],["2013-05-10",46.4071,46.4812,46.0636,46.1916,1787100.0],["2013-05-13",46.1444,46.4947,45.7874,46.3195,2038200.0],["2013-05-14",46.3869,47.4243,46.3061,47.2694,3046600.0],["2013-05-15",47.229,47.8083,47.1818,47.7274,2678600.0],["2013-05-16",47.5119,47.8554,47.3906,47.4647,2097300.0],["2013-05-17",47.6668,48.2866,47.5994,48.172,2119200.0],["2013-05-20",48.0777,48.4617,47.9295,48.0171,2460800.0],["2013-05-21",48.0238,48.7379,47.9497,48.6369,3156400.0],["2013-05-22",48.6099,49.2633,47.7881,47.9902,3708400.0],["2013-05-23",47.5051,47.9565,47.2155,47.7881,2443600.0],["2013-05-24",47.4984,47.9228,47.202,47.9026,1830900.0],["2013-05-28",48.5426,48.6503,47.6736,47.8487,2555600.0],["2013-05-29",47.4917,48.6369,47.3637,48.3674,3106400.0],["2013-05-30",48.3472,49.3307,48.1788,49.0949,2864700.0],["2013-05-31",48.8389,49.2027,48.2596,48.2596,2803600.0],["2013-06-03",48.3337,48.5426,47.4715,48.3876,2668200.0],["2013-06-04",48.4348,48.7379,47.7409,47.8891,2053500.0],["2013-06-05",47.7342,47.9767,46.7641,47.0403,3554600.0],["2013-06-06",46.9191,47.3502,46.5823,47.3367,2035500.0],["2013-06-07",47.687,47.9902,47.431,47.8958,2563900.0],["2013-06-10",48.1451,49.2499,48.0171,49.1286,3553900.0],["2013-06-11",48.6773,48.8929,48.2327,48.3337,2563300.0],["2013-06-12",48.6234,48.6571,47.4512,47.7207,2595300.0],["2013-06-13",47.7207,48.4011,47.2289,48.3405,2016600.0],["2013-06-14",48.2461,48.4684,47.6264,47.8285,1833300.0],["2013-06-17",48.199,48.4415,47.7342,48.0239,1862100.0],["2013-06-18",48.1316,48.3741,47.9363,48.327,1644200.0],["2013-06-19",48.3472,48.4685,47.687,47.7477,2728500.0],["2013-06-20",47.3906,48.2933,47.2559,47.8622,4514000.0],["2013-06-21",48.3809,48.6571,47.842,48.3068,5150100.0],["2013-06-24",47.9161,47.9228,47.2559,47.5119,2714000.0],["2013-06-25",48.0643,49.068,47.7342,48.9737,3307800.0],["2013-06-26",49.4654,49.9774,49.2027,49.297,2838900.0],["2013-06-27",49.6473,49.937,49.4654,49.6002,2128900.0],["2013-06-28",49.4991,49.5261,48.8794,49.1219,2114300.0],["2013-07-01",49.3307,50.0717,49.2027,49.5059,2475200.0],["2013-07-02",49.3577,50.0717,49.3509,49.7484,2091500.0],["2013-07-03",49.5058,49.91,49.3172,49.8292,997700.0],["2013-07-05",50.1997,51.1563,50.166,51.1428,2250800.0],["2013-07-08",51.3651,51.6817,51.0822,51.4325,2263600.0],["2013-07-09",51.6278,51.7289,51.1024,51.3718,2442200.0],["2013-07-10",50.9811,51.0283,49.8427,50.2469,4016900.0],["2013-07-11",50.9313,50.9381,49.7793,50.213,2786800.0],["2013-07-12",50.3485,50.7958,49.9419,50.7619,2819800.0],["2013-07-15",50.8161,51.1481,50.6805,50.8635,2265000.0],["2013-07-16",50.8432,51.0465,49.9487,50.484,2716300.0],["2013-07-17",49.6099,50.4298,49.183,49.8403,4665800.0],["2013-07-18",50.0842,51.5954,49.9487,51.4395,3269800.0],["2013-07-19",51.6835,52.3882,51.2972,52.3069,3851300.0],["2013-07-22",52.3069,52.4763,51.9545,52.3001,2026700.0],["2013-07-23",51.9477,52.6186,51.7716,52.273,2547600.0],["2013-07-24",52.3611,52.7948,52.0968,52.2459,2643600.0],["2013-07-25",51.7919,52.151,51.365,51.5005,2692700.0],["2013-07-26",51.3988,51.4734,51.0194,51.4327,1650600.0],["2013-07-29",51.4124,51.5547,51.0261,51.4124,1702900.0],["2013-07-30",51.5411,51.7851,51.1007,51.1888,1992400.0],["2013-07-31",51.2565,52.1578,51.2565,51.5344,3130800.0],["2013-08-01",52.0426,52.7406,51.7919,52.6186,2999800.0],["2013-08-02",52.4492,52.8083,52.1442,52.4695,3327000.0],["2013-08-05",52.3746,52.5712,52.0697,52.2866,1499200.0],["2013-08-06",52.2662,52.2865,51.5954,51.8596,1746000.0],["2013-08-07",51.636,51.7038,51.1888,51.3582,1534500.0],["2013-08-08",51.6225,51.9545,51.1888,51.6496,1776900.0],["2013-08-09",51.6089,51.8393,51.2769,51.4734,1781100.0],["2013-08-12",51.243,51.8529,51.1413,51.575,1643700.0],["2013-08-13",51.6699,51.697,51.1413,51.4869,1069600.0],["2013-08-14",51.5276,51.9071,51.4124,51.4192,1475700.0],["2013-08-15",50.9923,51.2972,50.5044,50.7686,1758000.0],["2013-08-16",50.5247,51.0871,50.4569,50.7619,2274800.0],["2013-08-19",50.6602,50.7415,50.0774,50.0978,1574100.0],["2013-08-20",50.0707,50.728,49.9555,50.545,1324300.0],["2013-08-21",50.3756,50.8093,49.969,50.4163,1565200.0],["2013-08-22",50.4705,51.0126,50.3959,50.8161,1457100.0],["2013-08-23",51.0329,51.0736,50.5179,50.8364,806100.0],["2013-08-26",50.8296,50.8906,50.274,50.2875,1310800.0],["2013-08-27",49.6844,49.8064,48.8713,48.9526,1847700.0],["2013-08-28",48.9729,49.637,48.7696,49.1626,1480700.0],["2013-08-29",49.0339,49.5557,48.7899,49.183,842700.0],["2013-08-30",49.2575,49.271,48.7696,48.9729,1383300.0],["2013-09-03",49.5015,49.9961,48.8103,49.1152,1762500.0],["2013-09-04",49.0881,49.4269,48.8848,49.1559,1990800.0],["2013-09-05",49.1559,49.8809,48.939,49.7048,1144700.0],["2013-09-06",49.8742,49.9284,48.7832,49.5963,2075200.0],["2013-09-09",49.6234,49.6776,49.0339,49.4337,1872600.0],["2013-09-10",49.7725,50.0436,49.6573,49.908,1395300.0],["2013-09-11",49.8742,50.0097,49.5218,49.8471,1573500.0],["2013-09-12",49.9148,49.9487,49.4879,49.5421,1312300.0],["2013-09-13",49.6573,49.7861,49.2846,49.637,1379600.0],["2013-09-16",50.3756,50.5247,49.908,50.274,1385700.0],["2013-09-17",50.3146,50.7144,49.9351,50.667,1986800.0],["2013-09-18",50.7009,51.1888,50.3417,50.4163,3036100.0],["2013-09-19",50.5315,50.7009,49.7522,50.1791,1936500.0],["2013-09-20",50.2265,50.4773,49.9826,50.1791,2765000.0],["2013-09-23",49.9961,50.0571,49.2304,49.4405,1659400.0],["2013-09-24",49.3185,49.6505,49.1423,49.2778,2044000.0],["2013-09-25",49.244,49.908,48.939,49.5015,3092500.0],["2013-09-26",49.5557,49.7793,48.817,49.0881,2064900.0],["2013-09-27",48.9661,49.4134,48.8441,49.2168,2070100.0],["2013-09-30",48.7561,49.2507,48.4376,49.0949,2040100.0],["2013-10-01",49.061,49.4066,48.8983,49.2439,2017300.0],["2013-10-02",48.9458,49.4608,48.9255,49.2507,2526100.0],["2013-10-03",49.1017,49.2643,48.7967,49.0746,2411400.0],["2013-10-04",49.3253,49.576,49.0339,49.4473,1645500.0],["2013-10-07",49.0339,49.0542,48.5866,48.7086,1497400.0],["2013-10-08",48.6273,48.7425,48.0513,48.0716,1904800.0],["2013-10-09",48.1326,48.2478,47.8616,48.0242,2049400.0],["2013-10-10",48.6925,49.5789,48.6311,49.5175,2423700.0],["2013-10-11",49.3266,49.8584,48.9584,49.7493,1807800.0],["2013-10-14",49.4766,49.8312,49.197,49.763,2159500.0],["2013-10-15",49.3743,49.9335,49.2175,49.4425,2007000.0],["2013-10-16",50.2948,50.7176,49.388,50.3699,3450800.0],["2013-10-17",50.1721,50.9835,50.0698,50.9222,2655700.0],["2013-10-18",50.8335,51.2426,50.363,51.1676,3070400.0],["2013-10-21",51.154,51.2835,50.8676,51.2222,1854200.0],["2013-10-22",51.2017,51.679,50.9972,51.5222,1989500.0],["2013-10-23",51.3108,51.5086,51.1881,51.304,1818400.0],["2013-10-24",51.3245,51.3722,50.9222,51.0176,2247600.0],["2013-10-25",51.0176,51.3927,50.9222,51.3858,1816700.0],["2013-10-28",51.3245,51.7268,51.1335,51.4813,1629300.0],["2013-10-29",51.5427,51.5972,51.0176,51.2767,1607600.0],["2013-10-30",51.3517,51.4472,50.8403,51.0108,1615500.0],["2013-10-31",50.8744,51.0653,50.138,50.138,2181200.0],["2013-11-01",50.1994,50.4449,49.7698,50.0289,1796800.0],["2013-11-04",50.0835,50.1721,49.7766,49.8925,1228700.0],["2013-11-05",49.7425,50.4721,49.7221,49.9744,1939000.0],["2013-11-06",50.438,50.4585,50.0698,50.3767,1483100.0],["2013-11-07",50.5198,50.6221,49.6743,49.7084,1917300.0],["2013-11-08",49.9675,51.5972,49.7221,51.4949,3490200.0],["2013-11-11",51.4949,51.6927,51.1608,51.4267,1563400.0],["2013-11-12",51.2495,51.2835,50.3698,50.5812,2225400.0],["2013-11-13",50.4244,50.6426,50.0016,50.6426,2426400.0],["2013-11-14",50.3971,50.9563,50.1517,50.9222,2485900.0],["2013-11-15",51.0994,51.5495,50.9494,51.2358,2082800.0],["2013-11-18",51.2767,51.8222,51.154,51.3517,1559100.0],["2013-11-19",51.4404,51.7541,51.2631,51.4813,1699800.0],["2013-11-20",51.6177,51.72,51.0245,51.2767,1813700.0],["2013-11-21",51.4267,52.2177,51.3108,52.0472,1996100.0],["2013-11-22",52.0541,52.4905,51.9109,52.3814,2259700.0],["2013-11-25",52.47,52.7291,51.9927,52.0404,1821700.0],["2013-11-26",52.1427,52.4018,51.9382,52.2382,2615100.0],["2013-11-27",52.1973,52.8382,52.0882,52.7837,1834100.0],["2013-11-29",52.9473,53.0837,52.4495,52.47,1015800.0],["2013-12-02",52.4018,53.1178,52.4018,52.845,2303400.0],["2013-12-03",52.6541,52.7427,51.4199,51.5631,3207500.0],["2013-12-04",51.5427,52.1223,51.2631,51.6313,2309200.0],["2013-12-05",51.3858,51.4949,51.004,51.154,2031100.0],["2013-12-06",51.795,52.0472,51.4404,51.9381,1717300.0],["2013-12-09",52.3473,52.3609,51.87,52.0131,1402500.0],["2013-12-10",51.7609,52.4291,51.6927,52.2041,2867400.0],["2013-12-11",52.1359,52.2041,51.2972,51.4677,2430000.0],["2013-12-12",51.4745,51.8972,51.3176,51.6995,1884300.0],["2013-12-13",51.6654,52.0063,51.2358,51.3995,1690100.0],["2013-12-16",51.2086,51.5972,51.2017,51.4677,2370500.0],["2013-12-17",51.4608,51.4813,50.7381,50.9017,2492000.0],["2013-12-18",50.9767,51.5836,50.4039,51.5768,3258300.0],["2013-12-19",51.3995,52.0336,51.079,51.8222,2535900.0],["2013-12-20",52.0132,52.3268,51.9654,52.0745,2630100.0],["2013-12-23",52.32,52.77,52.0813,52.5177,1553700.0],["2013-12-24",52.5655,52.7223,52.4086,52.5927,415400.0],["2013-12-26",52.7223,52.8246,52.5927,52.6814,663400.0],["2013-12-27",52.8519,53.4314,52.6337,53.3223,2022000.0],["2013-12-30",53.3223,53.3837,52.7496,52.8518,1251200.0],["2013-12-31",52.8723,53.036,52.7428,52.8996,1292300.0],["2014-01-02",51.8631,52.6541,51.8631,52.2314,1742100.0],["2014-01-03",52.3745,52.6609,52.2791,52.4768,1362200.0],["2014-01-06",52.7018,53.145,52.4018,52.4086,2966300.0],["2014-01-07",52.2927,53.0155,52.2927,52.7973,1997700.0],["2014-01-08",52.845,53.7519,52.845,53.6769,2929400.0],["2014-01-09",53.8337,54.0656,53.6292,53.9974,3017800.0],["2014-01-10",53.9224,53.9633,53.3292,53.711,1975900.0],["2014-01-13",53.5053,53.7247,52.9156,53.0527,1543100.0],["2014-01-14",53.2242,53.615,52.8539,53.4847,1673600.0],["2014-01-15",53.5807,54.2527,53.5807,54.0607,2355800.0],["2014-01-16",55.3293,55.7338,54.0607,55.4938,4537600.0],["2014-01-17",56.3304,57.8801,56.063,56.4058,4840100.0],["2014-01-21",56.7418,57.7909,56.6527,57.6744,4349600.0],["2014-01-22",57.7498,57.8938,57.2218,57.7429,2679700.0],["2014-01-23",57.3658,57.4481,56.3853,56.6801,2985900.0],["2014-01-24",56.3167,56.4264,55.5624,55.5624,2325000.0],["2014-01-27",55.6447,55.9944,55.007,55.4047,3382800.0],["2014-01-28",55.8093,55.9121,55.3635,55.7064,2296300.0],["2014-01-29",55.2675,55.7475,54.7533,54.767,3148000.0],["2014-01-30",55.4733,56.0356,55.151,55.967,2028900.0],["2014-01-31",55.0824,55.4047,54.7053,54.7739,2234900.0],["2014-02-03",54.7739,55.1167,53.7042,53.7796,3092900.0],["2014-02-04",54.0813,54.479,53.5944,54.0881,2493600.0],["2014-02-05",54.0813,54.2596,53.5053,54.0402,2453100.0],["2014-02-06",54.1087,54.767,53.8825,54.7396,2213500.0],["2014-02-07",54.8699,55.4047,54.5613,54.7807,1981000.0],["2014-02-10",54.9178,55.1098,54.335,54.7464,1702100.0],["2014-02-11",54.7327,55.727,54.6161,55.5418,2198000.0],["2014-02-12",55.6379,56.0698,55.2813,55.5556,1395700.0],["2014-02-13",55.1647,55.7064,54.9316,55.6378,1589700.0],["2014-02-14",55.5487,56.0904,55.5076,55.967,1833400.0],["2014-02-18",57.2767,57.2767,55.823,55.919,1551800.0],["2014-02-19",55.6516,55.8573,54.4927,54.6299,2625900.0],["2014-02-20",54.8356,55.0618,54.2116,54.8424,2147700.0],["2014-02-21",54.8562,55.3841,54.7259,55.0139,1858900.0],["2014-02-24",55.0481,56.1041,55.007,55.775,2518900.0],["2014-02-25",55.7201,55.775,55.0481,55.343,2008700.0],["2014-02-26",55.5898,55.775,54.9659,55.631,1185600.0],["2014-02-27",55.535,55.7818,55.1304,55.775,1643300.0],["2014-02-28",55.871,56.6732,55.823,56.0767,2453000.0],["2014-03-03",55.4184,55.6858,55.0961,55.5281,1748000.0],["2014-03-04",55.0275,56.3784,55.0275,56.2481,1991900.0],["2014-03-05",56.3098,56.8995,56.3098,56.8721,2427200.0],["2014-03-06",56.9407,57.3178,56.7144,56.7898,1950100.0],["2014-03-07",57.1875,58.0446,57.1121,57.5852,2368600.0],["2014-03-10",57.4755,57.6744,57.1532,57.6607,1698100.0],["2014-03-11",57.6401,57.6401,56.8652,57.0641,1236400.0],["2014-03-12",56.7761,57.2767,56.5704,57.2287,1533600.0],["2014-03-13",57.4892,57.6332,56.6595,56.7692,1703300.0],["2014-03-14",56.7418,57.2904,56.6115,56.8172,1587500.0],["2014-03-17",57.0915,57.7909,57.0915,57.7155,1593800.0],["2014-03-18",57.7361,58.0789,57.4481,58.0241,2130200.0],["2014-03-19",58.0995,58.8332,57.4961,58.3258,3084300.0],["2014-03-20",58.1544,59.5738,58.0584,59.4023,3300900.0],["2014-03-21",60.0606,60.2046,59.4298,59.5669,4325200.0],["2014-03-24",59.8138,60.0949,59.3475,59.6218,1798800.0],["2014-03-25",59.7589,59.7658,59.0732,59.2584,2331200.0],["2014-03-26",59.6492,59.6492,58.4972,58.5041,2211300.0],["2014-03-27",58.5109,59.0389,57.9075,58.3806,2376400.0],["2014-03-28",58.7166,59.0869,58.3532,58.7852,1894700.0],["2014-03-31",59.1144,59.8549,59.0595,59.6561,2727500.0],["2014-04-01",59.7795,59.9783,59.3406,59.8343,2418600.0],["2014-04-02",59.9989,60.1909,59.8343,60.0743,2558000.0],["2014-04-03",60.0332,60.1155,59.6355,59.9372,1579700.0],["2014-04-04",60.2252,60.3623,59.1075,59.1418,2329300.0],["2014-04-07",58.9978,59.2378,58.0172,58.1612,3579300.0],["2014-04-08",58.2435,58.3189,57.5372,58.0309,2302200.0],["2014-04-09",58.127,58.2161,57.8047,58.0035,2487000.0],["2014-04-10",58.0172,58.2092,56.3647,56.3715,3505200.0],["2014-04-11",55.8336,56.5095,55.0404,55.9646,3193900.0],["2014-04-14",56.5095,56.6888,55.6818,56.275,2072700.0],["2014-04-15",56.4336,56.7647,55.7784,56.6612,2363400.0],["2014-04-16",57.3648,58.3856,56.8337,58.1993,4320300.0],["2014-04-17",57.8752,58.1028,57.3786,57.7786,2486500.0],["2014-04-21",57.9441,58.3718,57.6407,57.7303,1733400.0],["2014-04-22",57.682,58.4752,57.4958,58.3925,1938300.0],["2014-04-23",58.2821,58.5718,58.1786,58.4407,1695600.0],["2014-04-24",58.6545,58.689,57.9648,58.1165,1715800.0],["2014-04-25",58.1304,58.4407,57.7303,57.8476,1787600.0],["2014-04-28",58.0131,58.0683,56.9302,57.2199,2648600.0],["2014-04-29",57.62,57.951,57.413,57.5372,1665800.0],["2014-04-30",57.6062,58.0959,57.5234,57.9648,2305500.0],["2014-05-01",57.9097,58.1855,57.4958,57.7786,1734600.0],["2014-05-02",57.9855,59.2339,57.7993,58.4407,2950200.0],["2014-05-05",58.2821,58.2821,57.5992,58.0476,2006900.0],["2014-05-06",57.7717,57.82,57.1992,57.213,1564800.0],["2014-05-07",57.4337,57.9096,57.3027,57.8407,1669700.0],["2014-05-08",57.6337,58.22,57.6131,57.8407,1529700.0],["2014-05-09",57.751,58.082,57.482,58.0614,1255300.0],["2014-05-12",58.3304,59.096,58.151,58.9511,1903900.0],["2014-05-13",58.9856,59.096,58.4062,58.4752,1309700.0],["2014-05-14",58.4407,58.6615,57.3165,57.4475,2678700.0],["2014-05-15",57.2889,57.3854,56.3163,56.9992,2185400.0],["2014-05-16",56.9164,57.213,56.5854,57.0958,2185000.0],["2014-05-19",56.9302,57.5027,56.8888,57.3923,1548100.0],["2014-05-20",57.2475,57.3923,56.7854,56.9923,1645700.0],["2014-05-21",57.213,58.1027,57.213,57.6061,1593100.0],["2014-05-22",57.6338,58.0062,57.4958,57.9993,1561300.0],["2014-05-23",58.0752,58.4131,57.8407,58.289,1280400.0],["2014-05-27",58.5442,59.0822,58.3786,58.42,1588200.0],["2014-05-28",58.4062,58.4683,58.0407,58.2959,1380600.0],["2014-05-29",58.3235,58.5028,58.0476,58.4614,2265700.0],["2014-05-30",58.3717,59.027,58.3648,58.8132,1414900.0],["2014-06-02",58.9787,59.1098,58.4269,59.0546,1445200.0],["2014-06-03",58.9098,59.1719,58.6408,58.9235,1750500.0],["2014-06-04",58.7442,59.227,58.7373,59.096,1305700.0],["2014-06-05",59.2063,59.8684,58.8407,59.7512,1499200.0],["2014-06-06",59.9098,60.3444,59.765,60.2271,1162700.0],["2014-06-09",60.2409,61.1376,60.2409,61.0479,1759700.0],["2014-06-10",60.7582,61.041,60.5237,60.9858,1175900.0],["2014-06-11",60.6547,60.9927,60.5582,60.7168,1428000.0],["2014-06-12",60.1926,60.5996,59.8961,60.2478,2910400.0],["2014-06-13",60.2685,60.8755,60.1374,60.5651,1930700.0],["2014-06-16",60.4547,60.6203,60.1857,60.4823,2129400.0],["2014-06-17",60.4685,61.1928,59.2339,60.9445,1762200.0],["2014-06-18",60.9169,61.1928,60.5306,61.1307,2047800.0],["2014-06-19",61.1651,61.2617,60.8755,61.0755,1266600.0],["2014-06-20",61.3721,61.8066,61.1996,61.6756,2576200.0],["2014-06-23",61.7859,61.9721,61.3928,61.6204,1287300.0],["2014-06-24",61.4824,61.9377,61.0755,61.11,1287400.0],["2014-06-25",61.1858,61.4066,60.5651,61.2065,1506000.0],["2014-06-26",61.0893,61.2617,60.572,61.1651,1010700.0],["2014-06-27",61.0755,61.6273,61.0548,61.5997,1653400.0],["2014-06-30",61.379,61.7928,61.2962,61.4203,1645300.0],["2014-07-01",61.6894,62.048,61.4548,61.6342,1540500.0],["2014-07-02",61.5376,61.8204,61.2755,61.3514,1394100.0],["2014-07-03",61.7445,62.0756,61.6273,62.0549,977700.0],["2014-07-07",60.8203,61.9169,60.8203,61.4341,2064600.0],["2014-07-08",61.3376,61.3652,60.6272,60.7306,2617800.0],["2014-07-09",60.9307,61.0203,60.6617,60.8755,1944000.0],["2014-07-10",60.1719,60.4064,59.896,60.3168,2532500.0],["2014-07-11",60.2336,60.6913,60.0255,60.5665,1678200.0],["2014-07-14",61.0311,61.2739,60.3376,60.4208,2443600.0],["2014-07-15",60.9063,61.3848,60.6982,61.1976,3119800.0],["2014-07-16",59.9076,60.4694,58.6176,59.0754,6052800.0],["2014-07-17",58.361,58.583,57.6883,57.7993,4156500.0],["2014-07-18",58.2015,58.3749,57.6744,58.1738,3002600.0],["2014-07-21",57.8478,58.2709,57.5843,58.1738,2935000.0],["2014-07-22",58.3541,58.583,57.9865,58.0351,2560600.0],["2014-07-23",58.1183,58.3818,57.9241,58.2362,1858600.0],["2014-07-24",58.2084,58.7494,58.2084,58.6523,2142600.0],["2014-07-25",58.5205,58.895,58.4234,58.8257,2108800.0],["2014-07-28",58.6038,58.798,58.1114,58.1599,1999600.0],["2014-07-29",58.1946,58.3055,57.8755,57.8825,3014800.0],["2014-07-30",58.2917,58.5829,57.9102,58.3333,2072500.0],["2014-07-31",58.0489,58.257,57.2514,57.2583,2776900.0],["2014-08-01",57.2444,57.5288,56.5994,56.8768,2569100.0],["2014-08-04",57.1057,57.2167,56.641,57.078,1999100.0],["2014-08-05",55.9198,57.2098,55.7811,56.7659,3193700.0],["2014-08-06",56.6064,57.1126,56.4607,56.5439,2397900.0],["2014-08-07",56.8491,57.0086,56.2388,56.3359,2365200.0],["2014-08-08",56.4052,56.7035,56.1764,56.6757,1711200.0],["2014-08-11",56.9323,56.9878,56.5648,56.6618,1526700.0],["2014-08-12",56.5856,57.1473,56.5023,56.7312,1666200.0],["2014-08-13",57.0572,57.4525,56.8422,57.0433,2629000.0],["2014-08-14",57.0086,57.4456,56.9254,57.0433,1543600.0],["2014-08-15",57.2514,57.4247,56.4538,56.8977,2220000.0],["2014-08-18",57.1265,57.5426,57.1265,57.4941,1784700.0],["2014-08-19",57.6328,57.9033,57.4317,57.5496,1368400.0],["2014-08-20",57.4594,57.9796,57.3415,57.931,1458700.0],["2014-08-21",57.9518,58.791,57.8409,58.6384,2018600.0],["2014-08-22",58.472,58.9228,58.4234,58.4997,1669900.0],["2014-08-25",58.9436,59.3805,58.9366,59.0407,1480100.0],["2014-08-26",59.117,59.332,58.9644,59.0268,1384200.0],["2014-08-27",59.1586,59.221,58.7841,58.9089,2243300.0],["2014-08-28",58.6523,58.8395,58.4234,58.6315,1514900.0],["2014-08-29",58.9644,58.9644,58.6176,58.7771,1383600.0],["2014-09-02",58.7771,59.1378,58.5066,59.0892,2043900.0],["2014-09-03",59.4152,59.644,58.9228,59.0615,1470800.0],["2014-09-04",59.0546,59.5054,58.8257,59.0199,1490600.0],["2014-09-05",58.8396,59.2141,58.5621,59.1933,1850700.0],["2014-09-08",59.1586,59.4568,58.9644,59.2765,1542500.0],["2014-09-09",59.0338,59.0823,58.5968,58.8188,1525500.0],["2014-09-10",58.7286,59.4984,58.7286,59.4707,1717100.0],["2014-09-11",59.3181,59.6648,59.2002,59.4845,1351100.0],["2014-09-12",59.5331,60.081,59.4707,59.7966,1637200.0],["2014-09-15",59.9908,59.9908,59.5331,59.8521,2151700.0],["2014-09-16",59.8452,60.1642,59.6441,59.9978,1331700.0],["2014-09-17",60.0047,60.7398,59.7758,60.4624,2185700.0],["2014-09-18",60.8716,61.3502,60.7676,60.9895,1806000.0],["2014-09-19",61.3086,61.586,60.83,60.9548,3861200.0],["2014-09-22",60.8647,61.1837,60.4208,60.5318,1909200.0],["2014-09-23",60.4832,60.6635,59.6441,59.6441,3095200.0],["2014-09-24",59.7134,60.1365,59.5608,60.1087,1874900.0],["2014-09-25",60.0532,60.081,59.2626,59.2695,2362900.0],["2014-09-26",59.2349,59.6718,59.1794,59.5608,1366400.0],["2014-09-29",58.9644,59.5608,58.9644,59.4291,1694800.0],["2014-09-30",59.6024,59.8868,59.2279,59.3528,2491800.0],["2014-10-01",59.3528,59.436,58.472,58.6593,2398700.0],["2014-10-02",58.3125,58.5552,57.6675,58.4026,2654700.0],["2014-10-03",58.8534,59.2903,58.8187,58.9575,2458500.0],["2014-10-06",59.2765,59.5608,58.9436,58.9575,2246400.0],["2014-10-07",58.6176,58.7633,57.7299,57.7438,2260300.0],["2014-10-08",57.7576,58.8812,57.7507,58.8326,1878700.0],["2014-10-09",58.8742,58.9159,57.4872,57.5773,2936200.0],["2014-10-10",57.7378,58.2749,56.9844,57.0123,2933800.0],["2014-10-13",57.1658,57.6262,56.5031,56.538,2259900.0],["2014-10-14",56.6286,57.375,56.5589,56.9146,3686000.0],["2014-10-15",56.4612,56.7751,53.8035,54.4104,7995000.0],["2014-10-16",53.5175,55.3032,53.4965,55.0172,4814900.0],["2014-10-17",55.4707,55.938,55.094,55.6451,3683400.0],["2014-10-20",55.3032,55.7846,55.2195,55.5544,2416800.0],["2014-10-21",55.8962,56.7054,55.8822,56.6147,2506400.0],["2014-10-22",56.6914,57.396,56.4821,56.517,2275400.0],["2014-10-23",57.0123,57.375,56.7821,56.8937,1849600.0],["2014-10-24",56.9844,57.6261,56.7263,57.5634,1641600.0],["2014-10-27",57.7517,57.8494,57.2704,57.8005,1470800.0],["2014-10-28",57.8912,58.6586,57.8354,58.6586,1510600.0],["2014-10-29",58.5609,59.2584,58.3865,59.1538,2135500.0],["2014-10-30",59.1468,59.8095,58.7492,59.5863,1485700.0],["2014-10-31",60.0048,60.4373,60.0048,60.2629,2261800.0],["2014-11-03",60.4862,60.6466,60.1723,60.3676,1432700.0],["2014-11-04",60.4932,60.6745,60.0746,60.6536,1449400.0],["2014-11-05",61.0024,61.1768,60.7094,61.1349,1409100.0],["2014-11-06",61.0303,61.6581,60.9954,61.6511,1568600.0],["2014-11-07",61.4558,61.979,61.2954,61.6999,1660300.0],["2014-11-10",61.4697,61.8953,61.4697,61.8604,1541200.0],["2014-11-11",61.9441,61.972,61.4628,61.5535,1565300.0],["2014-11-12",61.121,61.5186,61.107,61.414,1943800.0],["2014-11-13",61.4488,61.5046,60.9954,61.2675,1561700.0],["2014-11-14",61.0861,61.3721,60.835,60.9745,1341100.0],["2014-11-17",60.9675,60.9675,60.6327,60.8838,1924500.0],["2014-11-18",60.8768,61.2326,60.8419,60.9884,2028400.0],["2014-11-19",61.128,61.128,60.3048,60.7373,2577300.0],["2014-11-20",60.3815,60.6397,60.1793,60.6397,2401400.0],["2014-11-21",61.2465,61.3651,60.5141,60.5838,3200300.0],["2014-11-24",60.9117,61.4628,60.9117,61.3721,1754100.0],["2014-11-25",61.5325,61.6302,61.114,61.4977,1944400.0],["2014-11-26",61.3721,61.5674,61.0652,61.4279,1103800.0],["2014-11-28",61.693,61.7209,60.9256,61.0163,820000.0],["2014-12-01",60.9466,60.9466,60.0467,60.4025,2148500.0],["2014-12-02",60.4095,61.3163,60.3885,61.0373,1496300.0],["2014-12-03",61.0373,61.6651,60.9954,61.6163,1718200.0],["2014-12-04",61.4698,61.7209,61.2117,61.6442,1508700.0],["2014-12-05",61.972,63.0811,61.9162,62.9067,2227100.0],["2014-12-08",62.8579,63.4648,62.5231,63.0114,2115000.0],["2014-12-09",62.3766,63.3602,62.251,63.3532,1883900.0],["2014-12-10",63.0393,63.409,61.9022,61.9232,2774500.0],["2014-12-11",62.1115,62.8579,61.9162,62.0487,2196600.0],["2014-12-12",61.4209,62.0487,61.1279,61.2047,2723200.0],["2014-12-15",61.6023,61.8674,60.5838,60.9954,2952500.0],["2014-12-16",60.5699,61.7279,60.3955,60.5838,3623200.0],["2014-12-17",61.107,62.4394,60.9326,62.3905,3745900.0],["2014-12-18",63.3253,64.4274,63.116,64.4274,4160600.0],["2014-12-19",64.6228,64.9088,63.9182,63.974,6390100.0],["2014-12-22",63.974,64.3716,63.9252,64.0717,2191300.0],["2014-12-23",64.3647,65.1878,64.267,64.8251,2589200.0],["2014-12-24",64.56,65.0483,64.4693,64.5809,1312000.0],["2014-12-26",64.567,65.0134,64.5181,64.5321,1203800.0],["2014-12-29",64.3019,65.0832,64.0996,64.6437,2013700.0],["2014-12-30",64.546,64.7413,64.3437,64.4693,2830200.0],["2014-12-31",64.5879,64.7762,63.6043,63.6392,2369900.0],["2015-01-02",64.0647,64.2461,62.6975,63.3532,2083400.0],["2015-01-05",62.9277,63.2207,61.4,61.414,3411700.0],["2015-01-06",61.6302,62.3069,59.5584,59.8235,4422100.0],["2015-01-07",60.5559,60.8768,60.0537,60.5141,2249200.0],["2015-01-08",61.0303,61.7976,61.0024,61.679,2116700.0],["2015-01-09",61.686,61.7069,60.4164,60.528,2351600.0],["2015-01-12",60.4652,60.6606,59.8863,60.1025,2544000.0],["2015-01-13",60.4322,61.0355,59.0222,59.2888,3591400.0],["2015-01-14",58.3418,58.91,57.4088,58.2225,6015400.0],["2015-01-15",57.956,58.4961,57.5702,57.8157,4737100.0],["2015-01-16",58.1314,59.5624,57.942,59.2327,4161900.0],["2015-01-20",59.4361,59.9412,59.0082,59.359,5253300.0],["2015-01-21",58.882,60.0113,58.6855,59.4712,3550200.0],["2015-01-22",59.843,61.2459,59.6956,61.0705,3769900.0],["2015-01-23",60.8741,61.1898,60.5024,60.5234,2841300.0],["2015-01-26",60.327,60.9232,60.1446,60.8741,1860900.0],["2015-01-27",60.1586,60.5234,59.7588,59.9762,2218500.0],["2015-01-28",60.2989,60.4883,58.6575,58.6785,2668200.0],["2015-01-29",58.6785,60.0043,58.6294,60.0043,3586700.0],["2015-01-30",59.2397,60.1937,59.0503,59.3028,4301200.0],["2015-02-02",59.6325,60.6006,59.1275,60.4532,2625700.0],["2015-02-03",60.811,61.5195,60.7339,61.4564,2546100.0],["2015-02-04",61.1898,62.0526,61.1898,61.5546,3292900.0],["2015-02-05",61.6457,62.3823,61.5686,62.3051,2571800.0],["2015-02-06",63.2241,64.3885,62.9926,63.4415,3618700.0],["2015-02-09",62.7822,63.3644,62.684,62.7892,2212800.0],["2015-02-10",63.3223,63.5187,62.7471,63.2732,1485400.0],["2015-02-11",63.0347,63.1539,62.5928,62.9856,1515000.0],["2015-02-12",63.3433,64.2272,63.0487,64.2272,2227800.0],["2015-02-13",64.157,64.9427,64.0659,64.8024,2737100.0],["2015-02-17",64.5709,64.9848,64.4517,64.8024,2644200.0],["2015-02-18",64.6621,64.6972,63.8905,64.0518,2099800.0],["2015-02-19",63.7853,64.2973,63.5187,64.2693,1455600.0],["2015-02-20",63.9255,64.8375,63.5818,64.7252,2524500.0],["2015-02-23",64.3885,64.5849,64.0378,64.2693,1458800.0],["2015-02-24",64.1711,65.0129,64.0168,64.7744,2317700.0],["2015-02-25",64.634,64.8936,64.5288,64.7252,1309900.0],["2015-02-26",64.7743,64.7954,64.2833,64.6481,1512900.0],["2015-02-27",64.3324,64.7673,64.3044,64.5078,1638200.0],["2015-03-02",64.5078,65.2022,64.2412,65.2022,1298800.0],["2015-03-03",64.8866,65.083,64.3114,64.7673,1449300.0],["2015-03-04",64.2903,64.7533,64.1991,64.585,2112800.0],["2015-03-05",64.6411,64.9287,64.2483,64.9147,2265300.0],["2015-03-06",65.069,66.7876,65.069,65.7494,4450900.0],["2015-03-09",65.6863,66.3807,65.5951,66.3106,2431900.0],["2015-03-10",65.4057,65.6442,64.9147,65.1532,3556800.0],["2015-03-11",65.3706,65.5881,65.1181,65.4618,2356200.0],["2015-03-12",66.3527,67.8398,66.2895,67.7837,4031800.0],["2015-03-13",67.6785,67.6785,66.7666,67.1243,3052800.0],["2015-03-16",67.4961,67.7977,67.0612,67.3137,2706000.0],["2015-03-17",66.8016,67.3558,66.6684,67.2155,2580100.0],["2015-03-18",66.8999,67.6855,66.8367,67.3628,3212600.0],["2015-03-19",67.2857,67.3979,66.2124,66.5491,3344000.0],["2015-03-20",66.7595,67.5031,66.514,67.3207,3297200.0],["2015-03-23",67.4049,67.5803,66.7034,66.7174,1909200.0],["2015-03-24",66.6403,66.7736,66.2124,66.2545,3938500.0],["2015-03-25",66.2124,66.3106,64.8866,64.8866,3076900.0],["2015-03-26",64.8726,65.2724,64.5148,64.8796,3525700.0],["2015-03-27",64.8796,64.8936,64.2062,64.5639,2720400.0],["2015-03-30",64.9778,66.3316,64.9778,65.8336,2483400.0],["2015-03-31",65.4828,65.8055,65.2233,65.4057,2339000.0],["2015-04-01",65.4618,65.4688,64.6762,64.8866,3079500.0],["2015-04-02",64.9287,65.5881,64.6831,65.4407,2226800.0],["2015-04-06",64.5709,65.3215,64.1992,64.8796,2560000.0],["2015-04-07",65.1882,65.567,65.055,65.2514,2074800.0],["2015-04-08",65.2654,65.5951,64.9076,65.1251,2199200.0],["2015-04-09",65.104,65.6371,64.7884,65.5951,1824700.0],["2015-04-10",65.4828,65.8757,65.1952,65.574,2178700.0],["2015-04-13",65.4541,66.1877,65.4189,65.8209,2523900.0],["2015-04-14",65.4824,66.1877,65.4824,66.0325,4803700.0],["2015-04-15",65.3342,66.0254,64.911,65.0309,6130100.0],["2015-04-16",64.9252,65.038,64.0153,64.7206,4751600.0],["2015-04-17",64.4314,64.6359,63.7755,64.1352,3098600.0],["2015-04-20",64.7065,64.8757,64.3256,64.4878,2090400.0],["2015-04-21",64.4878,64.8828,64.1916,64.3256,1862400.0],["2015-04-22",64.2339,64.8193,63.9306,64.4737,2333100.0],["2015-04-23",64.4173,64.6924,64.1775,64.4667,2498900.0],["2015-04-24",64.3256,64.636,63.9236,64.1846,1969200.0],["2015-04-27",64.5019,64.6924,63.9377,64.0576,1981300.0],["2015-04-28",63.9518,64.5513,63.9518,64.4737,1954000.0],["2015-04-29",64.2833,65.2002,64.2551,64.7911,2105000.0],["2015-04-30",64.7488,65.2002,64.4596,64.6994,2047900.0],["2015-05-01",65.1226,65.2143,64.6642,64.8899,1418900.0],["2015-05-04",65.045,65.8491,64.9957,65.7856,1686900.0],["2015-05-05",65.4682,66.491,65.3766,65.6728,2011200.0],["2015-05-06",65.8068,65.9902,64.9392,65.3554,1876300.0],["2015-05-07",65.2708,65.4259,64.9957,65.1509,2091200.0],["2015-05-08",65.6093,66.1383,65.2425,66.0537,1767200.0],["2015-05-11",65.9055,66.3358,65.6657,66.0537,1647300.0],["2015-05-12",65.7645,66.3499,65.3695,66.2088,1988100.0],["2015-05-13",65.9902,66.7308,65.8844,66.4345,2181800.0],["2015-05-14",66.9776,67.0552,66.5403,66.9776,2412400.0],["2015-05-15",66.9776,67.0623,65.828,66.1171,2651900.0],["2015-05-18",66.1877,66.8366,66.1453,66.7449,1195600.0],["2015-05-19",66.8366,67.4996,66.766,67.4008,2630100.0],["2015-05-20",67.2386,67.4502,66.9565,67.0341,1445300.0],["2015-05-21",66.8648,67.1681,66.7167,66.9776,1514600.0],["2015-05-22",66.9988,67.429,66.9706,67.161,2114700.0],["2015-05-26",66.9424,67.0693,66.4345,66.7308,2385400.0],["2015-05-27",67.0059,67.7324,66.7872,67.6336,1881600.0],["2015-05-28",67.6336,67.7535,67.2527,67.7112,1563200.0],["2015-05-29",67.6689,67.69,67.2316,67.4925,3669700.0],["2015-06-01",67.8099,67.8099,66.6885,66.7378,2359800.0],["2015-06-02",66.6109,66.9635,66.2229,66.7519,2836000.0],["2015-06-03",67.2174,67.9933,67.0129,67.7253,2627600.0],["2015-06-04",67.422,67.6688,66.7942,66.9706,2269000.0],["2015-06-05",67.7676,68.3107,67.4784,68.0709,3567700.0],["2015-06-08",67.951,68.4165,67.8381,67.9157,2558900.0],["2015-06-09",67.9439,68.882,67.824,68.8185,2419200.0],["2015-06-10",69.1007,70.2574,68.9032,69.9541,3594800.0],["2015-06-11",69.9118,70.2433,69.538,69.672,2287200.0],["2015-06-12",69.4815,69.7566,69.15,69.4181,1839500.0],["2015-06-15",68.7692,69.4957,68.5576,69.0019,2788800.0],["2015-06-16",69.016,69.6579,68.8468,69.5027,1733600.0],["2015-06-17",69.6931,69.7637,68.621,68.7409,2158200.0],["2015-06-18",68.9596,69.2135,68.3671,69.0442,2671500.0],["2015-06-19",68.7339,69.143,68.4518,68.5082,2475000.0],["2015-06-22",69.1148,69.4815,68.9384,69.2699,1990800.0],["2015-06-23",69.7919,69.9964,69.5239,69.8271,1584000.0],["2015-06-24",69.4956,70.0035,69.0019,69.0442,2545800.0],["2015-06-25",69.411,69.4604,68.5646,68.6986,2250300.0],["2015-06-26",69.0231,69.2982,68.7268,68.8538,2240000.0],["2015-06-29",68.0145,68.5153,67.4008,67.4714,2054600.0],["2015-06-30",68.2543,68.5858,67.288,67.4643,2333100.0],["2015-07-01",68.3389,68.8397,68.1062,68.4518,1869000.0],["2015-07-02",68.3107,68.621,67.69,68.0427,1752100.0],["2015-07-06",67.1046,68.0215,67.0411,67.8381,1731600.0],["2015-07-07",67.6336,67.8805,66.3993,67.4996,2327600.0],["2015-07-08",66.9635,67.2457,66.364,66.3993,2307500.0],["2015-07-09",67.3656,67.4925,66.7237,66.9353,2896000.0],["2015-07-10",67.8946,68.2966,67.422,67.9228,3141700.0],["2015-07-13",68.4971,68.9013,68.4049,68.7311,2627300.0],["2015-07-14",68.2915,69.1991,68.0008,69.1353,3002700.0],["2015-07-15",68.2631,69.9507,67.7171,69.7168,3974200.0],["2015-07-16",70.4542,70.7945,70.1564,70.3549,2341900.0],["2015-07-17",69.9578,70.2769,69.5607,70.0642,1746900.0],["2015-07-20",70.2769,70.8371,70.0571,70.5747,2134100.0],["2015-07-21",70.6386,71.0782,70.128,70.3408,1601100.0],["2015-07-22",70.3904,71.0853,70.206,70.7591,1980100.0],["2015-07-23",70.7662,71.2767,70.0996,70.2131,2407100.0],["2015-07-24",70.0713,70.44,69.66,69.7309,1507800.0],["2015-07-27",69.2346,69.5537,68.9155,69.1424,1680600.0],["2015-07-28",69.7664,69.9437,68.8659,69.5891,1771300.0],["2015-07-29",69.7309,70.0784,69.3693,69.8798,1689700.0],["2015-07-30",69.6955,70.1564,69.6033,69.9649,1521200.0],["2015-07-31",70.0146,70.0429,69.2913,69.6175,1480900.0],["2015-08-03",69.6529,69.8585,68.8304,69.3622,1578000.0],["2015-08-04",69.4615,70.1847,69.3622,69.4331,1420800.0],["2015-08-05",70.0004,70.596,69.6742,69.9011,1175900.0],["2015-08-06",70.0571,70.3478,69.5678,69.8727,1562900.0],["2015-08-07",69.7522,70.3407,68.9226,69.348,1557600.0],["2015-08-10",69.8373,70.8442,69.8231,70.8087,1919500.0],["2015-08-11",69.7735,70.2202,69.1211,69.4331,2491900.0],["2015-08-12",68.7382,68.9297,67.2066,68.1213,2573300.0],["2015-08-13",66.9797,68.5539,66.4479,68.3553,1682800.0],["2015-08-14",68.3411,69.2488,68.1922,69.1991,1503400.0],["2015-08-17",68.724,69.8727,68.6673,69.5253,2052800.0],["2015-08-18",69.4544,70.3975,69.4544,70.1989,2716300.0],["2015-08-19",69.8018,70.1351,69.0927,69.4686,2662400.0],["2015-08-20",68.7099,68.8588,67.4052,67.4193,3240400.0],["2015-08-21",66.7811,67.32,65.3913,65.4339,3702200.0],["2015-08-24",62.1863,64.0937,58.6905,62.9876,4890500.0],["2015-08-25",64.9092,64.9801,60.8391,60.8745,3367400.0],["2015-08-26",62.2785,63.1649,61.0518,63.1294,4152900.0],["2015-08-27",63.8597,64.8028,63.5548,64.7603,3062500.0],["2015-08-28",64.4837,65.0014,64.2001,64.6894,2336600.0],["2015-08-31",64.3419,64.8596,64.1505,64.6114,2071700.0],["2015-09-01",63.2145,63.6187,61.3921,61.8247,3271200.0],["2015-09-02",63.1081,63.3137,62.1934,63.0656,2575100.0],["2015-09-03",63.3847,64.2356,63.1152,63.4981,2336400.0],["2015-09-04",62.7606,63.0939,61.7325,62.1579,3143800.0],["2015-09-08",63.4839,64.5475,63.2712,64.5121,2866600.0],["2015-09-09",65.4268,65.5403,63.647,63.7888,2032200.0],["2015-09-10",63.5336,64.6539,63.3563,64.193,1859700.0],["2015-09-11",63.7746,64.1008,63.5123,64.0654,1440500.0],["2015-09-14",64.1009,64.7958,63.8385,64.2852,1743300.0],["2015-09-15",64.5901,65.4764,64.4483,65.2141,2272600.0],["2015-09-16",65.1857,65.2354,64.2852,65.0723,1749400.0],["2015-09-17",65.0226,65.6963,63.4414,63.6896,2585700.0],["2015-09-18",62.5125,62.8741,61.7538,61.9948,4116700.0],["2015-09-21",62.5125,63.3492,62.3636,63.0159,1748800.0],["2015-09-22",62.0161,62.6259,61.7396,62.2501,1823700.0],["2015-09-23",62.1154,62.867,62.002,62.3636,1332500.0],["2015-09-24",61.6332,62.5267,61.4134,62.2572,3348700.0],["2015-09-25",63.179,63.8385,63.0018,63.3138,2423800.0],["2015-09-28",62.7039,63.0585,61.7963,61.9381,2748100.0],["2015-09-29",61.924,62.5692,61.6758,62.2927,2039000.0],["2015-09-30",62.9379,63.4627,62.555,63.2499,2393200.0],["2015-10-01",63.1648,63.6186,62.4274,63.1507,2391100.0],["2015-10-02",61.5907,62.5905,60.2222,62.5125,3379100.0],["2015-10-05",63.1152,64.4908,63.023,64.2355,2484800.0],["2015-10-06",64.0725,64.4199,63.7179,63.7818,2036000.0],["2015-10-07",64.3419,64.7248,63.803,64.2143,2841400.0],["2015-10-08",64.0795,64.5901,63.7959,64.505,1813300.0],["2015-10-09",64.3774,64.7106,63.5123,63.6896,1693300.0],["2015-10-12",63.5548,63.8881,63.2712,63.6116,1776100.0],["2015-10-13",63.4475,63.7257,63.1338,63.2051,2516400.0],["2015-10-14",62.82,62.9412,61.244,61.4722,3348000.0],["2015-10-15",61.8929,62.3208,61.4222,62.1995,3729200.0],["2015-10-16",62.9127,62.9127,62.0783,62.4777,3248400.0],["2015-10-19",62.1568,62.6916,61.6718,61.8359,3313400.0],["2015-10-20",61.6005,62.9483,61.6005,62.77,2235800.0],["2015-10-21",63.1124,63.4903,62.385,62.4563,3277200.0],["2015-10-22",62.8342,64.2962,62.7843,63.8112,2420800.0],["2015-10-23",64.2534,65.1662,64.1678,65.0664,2551800.0],["2015-10-26",64.8881,65.1591,64.2677,64.4103,1755400.0],["2015-10-27",63.961,64.5101,63.6757,63.9182,1621900.0],["2015-10-28",63.9396,66.3785,63.9325,66.2644,2351800.0],["2015-10-29",65.9435,66.7779,65.6725,65.7153,2127000.0],["2015-10-30",65.6654,65.7581,64.1963,64.3675,2934500.0],["2015-11-02",64.774,65.7509,64.6884,65.5584,2113900.0],["2015-11-03",65.2019,65.808,64.9879,65.4372,2387400.0],["2015-11-04",65.6083,66.0861,65.5085,65.7652,1738500.0],["2015-11-05",65.6868,66.5354,65.6868,66.0647,2394000.0],["2015-11-06",67.7406,68.5179,67.5124,67.8904,4044600.0],["2015-11-09",68.0901,68.3824,67.0204,67.4839,2495100.0],["2015-11-10",67.1986,67.9973,66.8777,67.9617,2147000.0],["2015-11-11",68.4466,68.5036,67.7121,67.8262,1793200.0],["2015-11-12",67.056,67.6764,66.4641,66.5069,2357000.0],["2015-11-13",66.3643,66.785,65.4514,65.8365,2208000.0],["2015-11-16",65.7438,66.5853,65.5299,66.5639,1747100.0],["2015-11-17",66.7779,67.3769,66.1004,66.4926,1618800.0],["2015-11-18",66.6638,67.9117,66.4641,67.8262,2098400.0],["2015-11-19",66.8492,68.0758,66.8492,67.8191,1617900.0],["2015-11-20",68.2469,68.3325,67.7477,68.0187,2227200.0],["2015-11-23",67.9688,68.3967,67.5837,67.6765,1714700.0],["2015-11-24",67.1701,68.0116,67.0203,67.8547,2280500.0],["2015-11-25",67.7763,68.1043,67.3626,67.5481,1779300.0],["2015-11-27",67.7263,68.197,67.2699,68.09,799900.0],["2015-11-30",68.0971,68.4751,67.8262,68.1114,2203200.0],["2015-12-01",68.575,68.9315,67.9545,68.7105,1839100.0],["2015-12-02",68.6605,68.9458,67.7477,67.9046,1832900.0],["2015-12-03",68.1257,68.411,66.7708,66.9276,2395500.0],["2015-12-04",67.2557,69.3523,66.999,69.3095,2541200.0],["2015-12-07",69.0599,69.3951,68.3682,68.8103,1921300.0],["2015-12-08",68.0758,68.4466,67.3911,67.6479,2904300.0],["2015-12-09",67.1558,68.0045,66.3143,66.7208,1887100.0],["2015-12-10",66.7351,68.033,66.3643,67.2842,1644100.0],["2015-12-11",66.1432,66.6923,65.5014,65.8722,2179800.0],["2015-12-14",66.1289,66.6638,65.2161,66.1574,2594600.0],["2015-12-15",66.8421,68.2541,66.8421,67.6336,2934400.0],["2015-12-16",68.1685,69.3024,67.3199,69.174,2881600.0],["2015-12-17",69.4521,69.5306,68.2113,68.2327,3637900.0],["2015-12-18",67.6836,67.926,66.7707,66.8563,6264700.0],["2015-12-21",67.3698,67.9688,66.5568,67.3627,1762300.0],["2015-12-22",67.5409,67.7049,66.35,67.4411,2001800.0],["2015-12-23",67.9545,68.6534,67.655,68.5821,1665500.0],["2015-12-24",68.3967,69.0314,68.3753,68.632,775800.0],["2015-12-28",68.2755,68.4538,67.5909,68.4181,961600.0],["2015-12-29",68.8389,69.3951,68.4894,69.1384,1219000.0],["2015-12-30",69.1455,69.1669,68.4252,68.5322,849300.0],["2015-12-31",68.1186,68.7889,67.8904,67.9688,1360300.0],["2016-01-04",67.0346,67.22,65.7938,66.4356,3040300.0],["2016-01-05",66.4855,66.8421,65.8009,66.5283,1911000.0],["2016-01-06",65.1377,66.1432,65.045,65.3231,2576200.0],["2016-01-07",64.1892,64.7882,63.3834,63.6686,2658300.0],["2016-01-08",64.1464,64.4602,62.5205,62.7273,2358000.0],["2016-01-11",63.0268,63.362,62.3065,62.9555,1940700.0],["2016-01-12",63.5831,63.7542,62.5134,63.469,2108300.0],["2016-01-13",63.6971,64.068,61.2083,61.6219,2970800.0],["2016-01-14",61.5645,62.5186,61.2991,62.3178,4580400.0],["2016-01-15",60.6678,62.1743,59.4268,61.9304,5749700.0],["2016-01-19",62.5115,62.9706,60.675,61.213,3426700.0],["2016-01-20",60.1154,61.0552,59.2115,60.3809,4514000.0],["2016-01-21",60.6463,61.7797,60.1657,60.3522,2534200.0],["2016-01-22",61.543,61.8873,60.8184,61.5071,2097500.0],["2016-01-25",61.4569,61.5573,59.2115,59.3478,3661600.0],["2016-01-26",59.7998,60.675,59.4913,60.5817,2783300.0],["2016-01-27",60.5817,62.4397,60.4024,61.0122,2811800.0],["2016-01-28",61.4211,61.8228,60.6606,60.9117,2625900.0],["2016-01-29",61.378,62.1671,60.9189,62.1599,3191200.0],["2016-02-01",62.1599,62.2747,61.3063,61.7582,2039700.0],["2016-02-02",60.8759,61.2489,59.85,60.1154,2336200.0],["2016-02-03",60.3091,60.4454,58.3794,60.1513,3747800.0],["2016-02-04",59.728,61.0623,59.6276,60.8974,2242300.0],["2016-02-05",61.1126,61.4856,59.7137,59.9505,3357200.0],["2016-02-08",59.147,59.1972,57.906,58.6592,3469300.0],["2016-02-09",57.7338,59.312,57.5903,58.9676,4125800.0],["2016-02-10",59.355,59.8931,58.444,58.4727,2197200.0],["2016-02-11",56.8156,57.5473,55.718,56.0767,5031200.0],["2016-02-12",57.1814,58.2431,56.9877,58.0566,4390200.0],["2016-02-16",59.0824,60.4096,58.4727,59.7352,3884800.0],["2016-02-17",60.3593,60.7252,60.1585,60.302,2929100.0],["2016-02-18",60.2948,60.4024,58.9963,59.2403,2721900.0],["2016-02-19",58.7022,59.5344,58.3364,59.4124,2710400.0],["2016-02-22",59.4124,60.6248,59.4124,60.5817,1644600.0],["2016-02-23",60.2159,60.4526,58.6664,59.4053,2555600.0],["2016-02-24",58.5014,59.1183,57.7983,59.0394,1997300.0],["2016-02-25",59.2331,59.5128,58.9103,59.4985,2498300.0],["2016-02-26",60.137,60.9117,59.5989,60.2374,2114800.0],["2016-02-29",60.0437,60.0796,58.322,58.3292,3110000.0],["2016-03-01",58.6951,60.6033,58.5516,60.6033,3119900.0],["2016-03-02",60.6893,61.4426,60.4239,61.4354,1749400.0],["2016-03-03",61.4282,62.1097,61.1556,62.1097,1635200.0],["2016-03-04",62.5473,63.0997,62.2173,62.6262,1872300.0],["2016-03-07",62.0667,62.6119,61.8658,62.3823,2009500.0],["2016-03-08",61.751,62.038,60.9763,61.0265,2081800.0],["2016-03-09",61.5143,61.6506,60.5602,60.7037,2276100.0],["2016-03-10",61.2561,61.8658,60.2589,61.0767,2367600.0],["2016-03-11",61.8658,62.0882,61.421,61.9806,3106100.0],["2016-03-14",61.6578,61.7869,61.1126,61.5645,2487700.0],["2016-03-15",61.0193,61.6004,60.883,61.543,1882800.0],["2016-03-16",61.4067,61.9304,60.5315,60.7539,2186100.0],["2016-03-17",60.6821,61.3493,60.1298,61.1197,2556400.0],["2016-03-18",61.4354,62.4254,61.3134,61.8084,5251200.0],["2016-03-21",61.8013,62.2102,61.4282,61.8371,1804900.0],["2016-03-22",61.3995,62.0452,61.1628,61.5861,1987100.0],["2016-03-23",61.665,61.751,61.0911,61.2274,2179200.0],["2016-03-24",60.7754,60.883,60.1298,60.8328,2338400.0],["2016-03-28",61.2489,61.2919,60.6463,60.8902,1648500.0],["2016-03-29",60.51,60.7324,59.8715,60.5961,2162300.0],["2016-03-30",60.9763,61.7869,60.8687,61.2274,1506700.0],["2016-03-31",61.1198,61.3852,60.4813,60.6678,1720000.0],["2016-04-01",60.7252,61.2704,60.0437,61.1843,1844500.0],["2016-04-04",61.0408,61.6865,60.7611,61.2058,1736800.0],["2016-04-05",60.5387,60.7467,59.4411,59.4985,3120300.0],["2016-04-06",59.3981,60.137,59.0394,60.1154,3040300.0],["2016-04-07",59.52,59.6133,58.1499,58.444,3834100.0],["2016-04-08",58.7955,59.52,58.5014,58.6951,1900100.0],["2016-04-11",59.0824,59.5989,58.7668,58.7668,1687400.0],["2016-04-12",58.7811,59.52,58.4225,59.4411,3281500.0],["2016-04-13",60.1413,61.722,60.0835,61.4766,3833800.0],["2016-04-14",59.9103,61.9963,59.6866,61.1302,3760800.0],["2016-04-15",61.058,61.4622,60.3867,60.7476,2052200.0],["2016-04-18",60.2568,61.4261,60.1846,61.3611,1837100.0],["2016-04-19",61.621,62.3861,61.4261,62.2706,2118900.0],["2016-04-20",62.5738,63.5049,62.1696,63.3317,2281500.0],["2016-04-21",63.2812,63.9236,62.9852,63.1657,2163400.0],["2016-04-22",63.3533,63.8441,63.0574,63.5843,2853900.0],["2016-04-25",63.1945,63.3822,62.7542,63.31,1545000.0],["2016-04-26",63.4255,64.2123,63.1296,64.1545,1944100.0],["2016-04-27",64.0535,64.797,63.6781,64.2339,2054700.0],["2016-04-28",63.5193,64.2411,63.2883,63.6565,2047600.0],["2016-04-29",63.2956,63.6132,62.8697,63.3605,2589600.0],["2016-05-02",63.8947,63.9163,63.2523,63.4544,2867500.0],["2016-05-03",62.5449,62.8914,62.0757,62.7037,1829100.0],["2016-05-04",62.0757,62.415,61.0435,61.621,2743900.0],["2016-05-05",61.6787,62.1479,61.3756,61.6065,2093400.0],["2016-05-06",61.2818,61.8881,61.1374,61.7942,2162600.0],["2016-05-09",61.2529,62.1046,61.0724,61.3467,2259000.0],["2016-05-10",61.9242,62.812,61.7293,62.5016,1787100.0],["2016-05-11",62.285,62.9996,62.2417,62.3211,1390900.0],["2016-05-12",62.5449,63.0429,61.8014,62.2056,2647200.0],["2016-05-13",62.0324,62.6243,60.9136,61.1663,1963100.0],["2016-05-16",60.9641,61.9314,60.9641,61.6787,1968100.0],["2016-05-17",61.4405,62.1768,60.9208,61.5199,1815500.0],["2016-05-18",61.5705,63.7936,61.5488,63.7936,2674700.0],["2016-05-19",63.4183,64.1401,62.812,63.4327,2321700.0],["2016-05-20",63.7575,64.1834,63.4399,63.6565,1610600.0],["2016-05-23",63.6565,63.8658,63.0213,63.3894,1610700.0],["2016-05-24",63.8081,64.5732,63.606,64.2628,2133200.0],["2016-05-25",64.5876,65.5765,64.5082,65.129,2322800.0],["2016-05-26",65.2084,65.2156,64.5371,64.5948,2113400.0],["2016-05-27",64.8475,65.1507,64.5588,65.1362,1924600.0],["2016-05-31",65.526,65.5404,64.4794,64.7753,2494600.0],["2016-06-01",64.1762,64.9341,63.8153,64.7753,1750400.0],["2016-06-02",64.667,65.0352,64.3855,64.9702,1553100.0],["2016-06-03",63.9596,64.1112,62.8769,63.9308,2472900.0],["2016-06-06",64.104,65.2734,64.0463,64.9125,1724300.0],["2016-06-07",64.8908,65.1795,64.2917,64.3133,1831600.0],["2016-06-08",64.169,64.732,64.1618,64.6021,1834600.0],["2016-06-09",64.1473,64.5587,63.3245,63.7575,1512800.0],["2016-06-10",63.0213,63.2378,62.6387,62.7975,2065100.0],["2016-06-13",62.5954,63.245,62.3211,62.3211,2668300.0],["2016-06-14",62.1118,62.5954,60.5311,60.9281,2754300.0],["2016-06-15",61.1157,61.8015,60.7404,60.7909,2097400.0],["2016-06-16",60.2207,60.6465,59.6938,60.5383,2096400.0],["2016-06-17",60.5166,61.0147,59.7876,60.4011,4244800.0],["2016-06-20",61.5127,61.8881,60.5239,60.6466,4684900.0],["2016-06-21",61.1302,61.2384,60.2929,61.0147,3023100.0],["2016-06-22",61.1013,61.9241,61.0219,61.1807,2500500.0],["2016-06-23",61.9675,62.6243,61.9242,62.5594,2228600.0],["2016-06-24",59.2607,60.1774,58.4161,58.5244,4741900.0],["2016-06-27",57.5789,57.5789,55.8682,56.2146,5335300.0],["2016-06-28",57.2179,57.2396,56.2651,57.0014,4975900.0],["2016-06-29",57.6727,58.113,56.7993,57.9903,4596900.0],["2016-06-30",58.4955,58.9359,57.947,58.7482,3735800.0],["2016-07-01",58.4883,58.9358,58.1924,58.4161,2140600.0],["2016-07-05",57.7665,58.0047,56.6621,56.9003,2755800.0],["2016-07-06",56.5539,57.5861,56.2002,57.2973,2921700.0],["2016-07-07",57.5861,58.0913,56.9076,57.3767,5437300.0],["2016-07-08",58.1635,58.7193,58.0697,58.1924,3745000.0],["2016-07-11",58.6327,58.7987,58.344,58.51,3986900.0],["2016-07-12",59.1524,59.6432,58.9864,59.4339,2958800.0],["2016-07-13",59.3762,59.6432,58.8276,59.2607,3025800.0],["2016-07-14",60.6123,60.7431,59.922,60.2126,3689000.0],["2016-07-15",61.7895,62.0874,59.3987,59.6313,4066500.0],["2016-07-18",59.3478,59.9147,59.3478,59.653,2273600.0],["2016-07-19",59.4351,60.1254,59.2243,59.8565,2563000.0],["2016-07-20",60.2126,60.2344,59.6095,60.0237,2463400.0],["2016-07-21",60.1545,60.5033,59.8129,59.9147,2057800.0],["2016-07-22",60.0164,60.3725,59.762,60.1908,2069500.0],["2016-07-25",60.0309,60.3652,59.9583,60.1399,1819600.0],["2016-07-26",60.0963,60.6123,59.9873,60.0891,2146300.0],["2016-07-27",60.1908,60.6341,59.9583,60.0382,4301000.0],["2016-07-28",59.8783,60.4306,59.5731,60.3289,1825800.0],["2016-07-29",60.1036,60.5469,60.06,60.06,2374600.0],["2016-08-01",60.3798,60.6196,59.8057,59.8929,2355900.0],["2016-08-02",59.8565,60.0745,59.1153,59.3406,2121600.0],["2016-08-03",59.7112,61.012,59.7112,60.932,3615200.0],["2016-08-04",61.0846,61.2954,60.7794,60.9538,2629800.0],["2016-08-05",61.5643,62.8432,61.5061,62.8141,3227200.0],["2016-08-08",62.756,63.1992,62.6542,62.8504,2511700.0],["2016-08-09",62.7923,63.0176,62.4653,62.676,2028600.0],["2016-08-10",62.5525,62.6906,61.9857,62.0511,1798400.0],["2016-08-11",62.0656,62.2909,61.7677,62.131,1686500.0],["2016-08-12",61.4988,61.8331,61.477,61.7677,1085300.0],["2016-08-15",61.8258,62.3345,61.8113,62.2255,1862600.0],["2016-08-16",61.8985,62.4653,61.8549,62.2546,1258600.0],["2016-08-17",62.2401,62.4653,62.1528,62.3345,1510800.0],["2016-08-18",62.2982,62.4435,61.9421,62.102,1654000.0],["2016-08-19",61.993,62.1819,61.7459,62.0729,1395300.0],["2016-08-22",61.993,62.2255,61.8331,62.1529,1131400.0],["2016-08-23",62.4799,62.7705,62.2764,62.2836,1503700.0],["2016-08-24",62.3418,62.5525,62.131,62.2546,1713400.0],["2016-08-25",62.2183,62.5525,62.1601,62.3999,1191000.0],["2016-08-26",62.7197,63.2211,62.3491,62.9958,1922000.0],["2016-08-29",63.0612,64.0786,62.8868,63.8896,3048500.0],["2016-08-30",63.8896,64.58,63.8678,64.58,2364000.0],["2016-08-31",65.016,65.5174,64.4709,65.4738,4314900.0],["2016-09-01",65.6118,65.8662,64.8125,65.3938,3061200.0],["2016-09-02",65.4665,66.0478,65.0595,65.7935,2020100.0],["2016-09-06",65.6627,65.7717,64.5654,65.0232,2143400.0],["2016-09-07",65.0886,65.7136,64.7253,65.7063,2179000.0],["2016-09-08",65.7862,66.2222,65.5755,65.9243,2186000.0],["2016-09-09",65.7935,66.3821,65.343,65.343,2913800.0],["2016-09-12",64.8706,66.2295,64.5727,66.0551,2601900.0],["2016-09-13",65.2994,65.5755,64.5364,65.343,2719600.0],["2016-09-14",65.2558,65.7281,64.798,64.8852,3413700.0],["2016-09-15",64.718,65.8662,64.5436,65.6337,2929300.0],["2016-09-16",64.6962,65.3284,64.5509,64.9578,3535000.0],["2016-09-19",65.3212,66.2004,65.2703,65.481,1922700.0],["2016-09-20",66.0696,66.0987,65.452,65.6627,1909100.0],["2016-09-21",66.0696,66.4112,65.452,65.9388,1889300.0],["2016-09-22",66.0769,66.2222,65.2485,65.4011,2909200.0],["2016-09-23",65.2994,65.7645,64.9724,64.9724,2480200.0],["2016-09-26",64.5872,64.6962,63.6062,63.7806,3067900.0],["2016-09-27",63.4972,64.4491,63.2501,64.3474,3116500.0],["2016-09-28",64.58,65.0305,64.2966,64.9724,3313100.0],["2016-09-29",64.8343,65.7208,64.3256,64.6672,3940800.0],["2016-09-30",65.0886,65.7644,64.8779,65.4665,3380100.0],["2016-10-03",65.0741,65.3793,64.7616,64.9651,1776200.0],["2016-10-04",65.5683,65.9607,64.9942,65.7645,2583700.0],["2016-10-05",65.9606,66.8109,65.6482,66.5056,3382500.0],["2016-10-06",66.6728,66.8472,66.1132,66.7236,3004600.0],["2016-10-07",66.6946,66.8472,65.9752,66.433,2081700.0],["2016-10-10",66.7018,66.898,66.4257,66.6292,2392500.0],["2016-10-11",66.5929,66.7745,65.5319,65.7717,2822100.0],["2016-10-12",65.8734,66.2004,65.5246,65.6772,2975900.0],["2016-10-13",65.0704,65.2532,63.8567,64.2954,4091800.0],["2016-10-14",65.5018,65.8673,64.0395,64.3612,4586400.0],["2016-10-17",64.6463,65.202,64.3173,64.4928,3053800.0],["2016-10-18",65.4067,65.7723,64.8072,65.6992,2630200.0],["2016-10-19",65.9697,67.1687,65.8966,66.9713,3442800.0],["2016-10-20",66.6716,68.3093,66.5619,68.2143,4775500.0],["2016-10-21",67.8414,68.1265,67.5343,67.9364,3901000.0],["2016-10-24",68.2728,68.4848,67.8999,68.0095,2778700.0],["2016-10-25",68.4409,68.4994,67.8999,68.0973,3935300.0],["2016-10-26",67.9364,69.0185,67.8194,68.9308,2631700.0],["2016-10-27",69.1501,69.8885,69.0624,69.7716,3482000.0],["2016-10-28",69.9689,69.9982,69.0112,69.5303,2593000.0],["2016-10-31",69.7935,69.9909,69.5157,69.8958,2951500.0],["2016-11-01",70.2395,70.3784,69.194,69.8739,2588800.0],["2016-11-02",69.523,69.6765,69.0477,69.289,3283200.0],["2016-11-03",69.4937,70.4442,69.1209,69.3841,3138800.0],["2016-11-04",69.5961,69.8958,68.9454,69.2013,2753700.0],["2016-11-07",70.1956,70.5977,70.1663,70.4807,2467000.0],["2016-11-08",70.1517,70.9121,69.6765,70.6562,2492000.0],["2016-11-09",71.8626,74.3046,71.1388,74.0267,5235200.0],["2016-11-10",74.8821,77.7482,74.8821,77.485,6897500.0],["2016-11-11",77.0828,77.6678,76.6076,77.4484,4186800.0],["2016-11-14",78.1649,79.8172,77.8505,79.0349,6834000.0],["2016-11-15",78.143,79.5687,77.1121,79.5321,3821100.0],["2016-11-16",78.7717,79.0788,78.2088,78.6036,3355200.0],["2016-11-17",78.6109,81.0163,78.567,80.8628,4154600.0],["2016-11-18",81.0894,81.4403,80.6215,81.3307,5245800.0],["2016-11-21",81.4111,81.4111,80.5849,80.9432,2270600.0],["2016-11-22",81.0602,81.4769,80.563,80.9797,2878900.0],["2016-11-23",81.3819,81.8644,80.6946,81.2576,3708300.0],["2016-11-25",81.3234,81.9375,81.2649,81.9375,1047900.0],["2016-11-28",81.3234,81.6085,80.1389,80.2779,2183300.0],["2016-11-29",80.4241,80.7385,79.81,79.8831,3943800.0],["2016-11-30",80.8628,81.3234,80.5118,80.8189,5570200.0],["2016-12-01",81.3234,82.3835,80.9213,82.325,5430000.0],["2016-12-02",82.1934,82.1934,80.9286,81.2137,2449400.0],["2016-12-05",81.9156,82.2665,81.2283,81.5208,3607500.0],["2016-12-06",81.4915,81.879,81.0456,81.5135,4162800.0],["2016-12-07",81.667,82.3908,81.1333,82.3762,4257700.0],["2016-12-08",82.8588,84.5842,82.5298,83.9481,3083400.0],["2016-12-09",83.758,84.0944,83.0342,84.0944,2565800.0],["2016-12-12",83.8531,84.3064,83.312,83.3998,3342800.0],["2016-12-13",83.5095,84.2625,83.0708,83.8604,3153900.0],["2016-12-14",83.1731,84.6427,82.3323,83.4948,5157900.0],["2016-12-15",84.65,84.9571,83.6703,84.5404,2801800.0],["2016-12-16",84.7962,84.9644,83.8238,83.9774,3318300.0],["2016-12-19",83.663,84.9936,83.6264,84.6646,3657800.0],["2016-12-20",85.3885,86.5144,85.0302,86.3243,1998900.0],["2016-12-21",86.4632,86.4852,85.8198,86.0099,1282000.0],["2016-12-22",86.0903,86.2731,85.6955,85.8564,1457600.0],["2016-12-23",85.9002,86.2585,85.5932,86.2439,912700.0],["2016-12-27",86.1927,86.6533,86.1927,86.4998,1076500.0],["2016-12-28",86.5509,86.6899,85.4908,85.5858,1184300.0],["2016-12-29",85.7467,85.988,84.3429,84.884,1542300.0],["2016-12-30",84.9644,85.6589,84.7523,85.5127,1624900.0],["2017-01-03",86.8434,87.3479,85.52,86.2512,2989100.0],["2017-01-04",86.5071,87.2016,86.0976,86.9823,2279700.0],["2017-01-05",86.5729,87.0262,85.2496,85.8198,2405000.0],["2017-01-06",86.4267,87.5453,86.1634,87.0408,3003900.0],["2017-01-09",86.4998,86.6387,85.5932,86.4194,3294300.0],["2017-01-10",86.2804,86.8946,85.9295,86.763,2914400.0],["2017-01-11",86.2219,88.7078,85.9222,88.7078,4408600.0],["2017-01-12",88.2304,88.3552,85.7332,86.6146,3970800.0],["2017-01-13",87.3711,89.053,86.0637,87.2462,4034700.0],["2017-01-17",86.6219,86.6586,83.5078,83.6767,4301500.0],["2017-01-18",84.2349,85.4835,83.4784,85.4321,3086200.0],["2017-01-19",85.6891,86.1519,84.492,84.9106,2589900.0],["2017-01-20",85.4101,86.3648,85.1897,86.1886,2876800.0],["2017-01-23",85.792,86.5632,85.5643,85.8801,2485800.0],["2017-01-24",86.2987,87.7236,85.8727,87.1507,2566000.0],["2017-01-25",88.1349,89.0089,87.7897,88.8767,2572900.0],["2017-01-26",88.9942,89.5891,88.6784,89.3321,1947000.0],["2017-01-27",89.1191,89.5304,88.7886,89.3394,1609000.0],["2017-01-30",88.8473,88.9501,87.8705,88.414,1995400.0],["2017-01-31",88.2524,88.884,87.8338,88.4727,2620200.0],["2017-02-01",89.3541,90.0298,88.884,88.9722,2673200.0],["2017-02-02",88.2818,88.6931,87.4004,88.1422,2090800.0],["2017-02-03",89.736,89.9123,88.9134,89.7213,1955200.0],["2017-02-06",89.3174,90.2061,89.1191,89.9049,1563900.0],["2017-02-07",90.1987,90.5219,89.075,89.2145,2680900.0],["2017-02-08",89.7507,89.7507,88.5021,89.2072,2892400.0],["2017-02-09",89.2072,90.2869,89.075,89.8903,2076700.0],["2017-02-10",90.5586,90.7349,90.1032,90.4117,2099000.0],["2017-02-13",91.0727,92.0642,90.7936,91.3812,1929500.0],["2017-02-14",91.4693,92.7106,90.9038,92.6151,2420200.0],["2017-02-15",92.7473,93.9518,92.079,93.8343,2589500.0],["2017-02-16",93.4965,93.7609,92.5417,93.2467,1930800.0],["2017-02-17",92.3434,93.1953,92.1377,93.1733,1734000.0],["2017-02-21",93.5919,93.893,93.1072,93.68,1748600.0],["2017-02-22",93.1145,94.3925,93.0484,93.8343,1541700.0],["2017-02-23",93.8931,94.1795,93.1586,94.1134,1221200.0],["2017-02-24",93.2173,93.5846,92.6445,93.188,2586300.0],["2017-02-27",93.4156,94.3704,93.1292,94.106,1895300.0],["2017-02-28",93.5405,93.9959,93.0264,93.445,2343300.0],["2017-03-01",95.832,96.8235,95.3766,96.1037,3367200.0],["2017-03-02",96.1993,96.2213,93.5626,93.6507,2092400.0],["2017-03-03",93.5772,94.1942,93.2614,93.8857,2493200.0],["2017-03-06",93.0998,93.9591,92.6077,93.7094,2289900.0],["2017-03-07",93.5699,94.0473,92.8354,93.5699,1764800.0],["2017-03-08",94.6862,94.9947,93.6139,93.68,2258500.0],["2017-03-09",94.0399,94.958,93.4524,93.6286,3435700.0],["2017-03-10",94.1942,94.3704,92.1303,92.8795,3731100.0],["2017-03-13",93.019,93.188,92.3286,92.8354,1815100.0],["2017-03-14",92.4682,92.8501,91.5795,92.7032,1660600.0],["2017-03-15",93.0851,93.0851,91.5281,91.9761,2106600.0],["2017-03-16",92.3727,92.7473,91.7337,92.336,2413600.0],["2017-03-17",92.4829,92.6959,91.3298,91.3298,5739000.0],["2017-03-20",91.1902,92.0348,90.8817,90.9185,2576000.0],["2017-03-21",91.1682,91.3224,87.0993,87.1801,6317000.0],["2017-03-22",86.5926,87.6208,85.557,87.1434,4424000.0],["2017-03-23",87.1581,89.0603,86.7762,87.6061,4002600.0],["2017-03-24",88.0615,88.5609,87.0993,87.6942,2425900.0],["2017-03-27",85.5643,86.9892,84.6463,86.8129,3440300.0],["2017-03-28",86.7101,88.7298,86.4603,88.3332,2657600.0],["2017-03-29",88.1863,88.6049,87.6134,87.6501,1758600.0],["2017-03-30",87.562,89.6038,87.562,89.2586,2091300.0],["2017-03-31",88.8473,89.053,88.2524,88.3111,2189200.0],["2017-04-03",88.6123,88.8694,86.9157,88.0174,2124200.0],["2017-04-04",87.6428,88.1276,87.1654,87.5106,1871700.0],["2017-04-05",88.7078,88.884,86.7688,86.879,1872800.0],["2017-04-06",86.8496,87.9807,86.2841,87.5914,2071700.0],["2017-04-07",87.0479,88.0174,86.666,87.5253,1921000.0],["2017-04-10",87.4592,87.8705,86.5852,86.9377,2084300.0],["2017-04-11",86.2547,86.7174,85.2485,86.688,3339500.0],["2017-04-12",86.3265,86.8504,85.5,85.5959,3039100.0],["2017-04-13",87.0717,89.0272,85.3008,85.4484,5112400.0],["2017-04-17",85.5812,87.4628,85.1901,87.3743,3241200.0],["2017-04-18",86.6364,87.389,85.4262,85.8985,2915200.0],["2017-04-19",86.6733,87.3447,85.5738,85.9501,2275100.0],["2017-04-20",86.5626,87.9498,86.1125,87.6842,2053600.0],["2017-04-21",87.4776,88.1564,86.9463,87.1972,1960600.0],["2017-04-24",89.2854,89.8757,88.6729,89.1821,2727700.0],["2017-04-25",90.0676,90.562,89.3371,89.3666,2955600.0],["2017-04-26",89.4994,90.7538,89.3592,90.0233,2052200.0],["2017-04-27",90.1488,90.3628,88.6508,89.3002,1556000.0],["2017-04-28",89.0567,89.706,88.3556,88.363,1865200.0],["2017-05-01",89.0567,89.92,88.4442,89.3961,1857400.0],["2017-05-02",89.647,89.8536,88.4221,89.0345,1597300.0],["2017-05-03",88.5918,90.4587,88.3778,90.348,1675500.0],["2017-05-04",91.2704,91.8238,90.5841,91.0933,2076300.0],["2017-05-05",91.322,91.3958,90.2963,90.8497,1697000.0],["2017-05-08",90.9014,91.5434,90.8202,91.263,4159000.0],["2017-05-09",91.2334,91.595,89.6617,89.9938,2222000.0],["2017-05-10",89.8979,90.5915,89.5806,90.3554,1594300.0],["2017-05-11",90.0381,90.1266,88.7541,89.8315,1570000.0],["2017-05-12",88.9534,89.4182,88.2228,89.1452,1547400.0],["2017-05-15",89.1231,90.4956,89.1231,90.1266,1401700.0],["2017-05-16",90.252,90.5693,89.7429,90.4808,1167500.0],["2017-05-17",90.4808,90.4808,86.3043,86.474,2657400.0],["2017-05-18",86.5331,87.212,85.3451,86.5995,3153300.0],["2017-05-19",86.7102,88.4885,86.7028,87.6325,2229800.0],["2017-05-22",87.9719,88.3556,87.2636,88.1416,1571600.0],["2017-05-23",88.1417,89.8019,87.8908,89.3961,1476100.0],["2017-05-24",89.9126,89.9495,88.9681,89.2559,1787400.0],["2017-05-25",89.2559,90.0159,89.1231,89.6175,1311100.0],["2017-05-26",89.2559,90.0233,89.0198,89.5215,1173300.0],["2017-05-30",88.9165,89.0198,87.2636,87.7063,2779200.0],["2017-05-31",87.7211,87.9941,86.0608,87.5882,2749600.0],["2017-06-01",88.0679,88.6434,86.5995,88.6434,1679800.0],["2017-06-02",87.758,88.459,86.8725,87.9277,2253600.0],["2017-06-05",88.1491,88.7025,87.4333,87.4997,1695500.0],["2017-06-06",86.7692,87.5735,86.3781,87.1824,1764100.0],["2017-06-07",87.5144,88.6951,87.2488,88.4737,1434600.0],["2017-06-08",88.4737,90.2373,88.1122,89.2928,3149100.0],["2017-06-09",89.8683,91.3294,89.8683,90.8866,2105400.0],["2017-06-12",90.894,91.5729,89.92,90.6431,2944500.0],["2017-06-13",91.049,91.6762,90.5767,91.3589,2242200.0],["2017-06-14",90.6062,91.5729,89.6913,91.477,1952600.0],["2017-06-15",90.9678,91.9197,90.4956,90.7391,1723300.0],["2017-06-16",90.6579,90.835,89.9495,90.3997,2255000.0],["2017-06-19",91.167,91.9271,90.8202,91.3441,1868200.0],["2017-06-20",91.2556,91.4475,90.7243,90.7538,1851300.0],["2017-06-21",91.1301,91.1301,89.8536,90.2668,1793500.0],["2017-06-22",89.92,90.1487,88.7984,89.1083,1872100.0],["2017-06-23",89.6617,89.6617,87.7284,88.2155,2689500.0],["2017-06-26",88.5401,89.2633,88.1122,88.8279,2315900.0],["2017-06-27",89.5215,90.68,89.2264,89.374,1871200.0],["2017-06-28",90.1635,91.322,90.0454,91.0564,2580900.0],["2017-06-29",93.4398,94.6352,91.6393,92.4215,2670700.0],["2017-06-30",92.9749,93.0191,91.7942,92.1411,1669900.0],["2017-07-03",92.7166,93.3734,92.4141,92.9749,1589900.0],["2017-07-05",92.9601,93.3586,92.1189,93.0339,2496000.0],["2017-07-06",93.0856,94.3253,92.8273,92.9823,1763100.0],["2017-07-07",93.6833,93.6833,92.2813,93.3734,1842000.0],["2017-07-10",93.093,94.222,92.938,93.8604,2178700.0],["2017-07-11",93.971,94.3031,93.2258,94.0006,2663300.0],["2017-07-12",93.698,94.1481,93.3291,93.8751,1975500.0],["2017-07-13",94.2166,94.996,93.4669,94.5061,3160100.0],["2017-07-14",93.452,94.6768,92.7394,94.3947,2437200.0],["2017-07-17",94.2982,95.1964,94.0978,94.5358,2321400.0],["2017-07-18",93.7415,94.4096,92.8582,93.2071,2891200.0],["2017-07-19",93.5782,94.1275,93.0957,93.8232,1966100.0],["2017-07-20",93.8157,94.7287,93.6896,94.2314,2158400.0],["2017-07-21",93.8306,94.5432,93.4372,93.7044,1445300.0],["2017-07-24",93.7044,94.5877,93.6302,94.3724,1495400.0],["2017-07-25",96.0426,96.4953,95.6566,95.998,2977400.0],["2017-07-26",95.8793,96.1613,94.1127,94.5358,2554700.0],["2017-07-27",94.4764,95.1593,94.0681,94.7659,2478700.0],["2017-07-28",94.6916,95.0256,94.1052,94.751,1568000.0],["2017-07-31",94.944,95.9609,94.61,95.6046,2013200.0],["2017-08-01",96.191,96.7997,95.8644,96.7997,2392700.0],["2017-08-02",96.963,97.1857,96.3469,97.0001,2055900.0],["2017-08-03",96.8665,97.2302,96.4137,96.8739,2312200.0],["2017-08-04",97.4677,98.4772,97.1708,98.1061,2399600.0],["2017-08-07",97.9354,98.1283,96.8739,97.3193,2516900.0],["2017-08-08",96.9407,98.9151,96.9407,98.2471,2802900.0],["2017-08-09",97.7275,98.1209,97.1708,97.7794,2246800.0],["2017-08-10",96.7922,97.4083,95.4562,95.7457,2652000.0],["2017-08-11",95.5452,96.332,94.7436,95.0479,2931700.0],["2017-08-14",96.0648,97.5494,95.7234,97.1634,2249600.0],["2017-08-15",97.8092,98.1951,96.6364,96.7477,2615700.0],["2017-08-16",97.1783,97.3416,95.9461,96.5696,3122900.0],["2017-08-17",96.1836,96.3766,94.4021,94.4912,2770600.0],["2017-08-18",94.0087,95.0999,93.6376,94.3502,1511700.0],["2017-08-21",94.5209,94.5209,93.838,93.9716,1376100.0],["2017-08-22",94.1869,94.892,94.1869,94.6471,1216500.0],["2017-08-23",93.9716,95.0331,93.8603,94.6619,1082500.0],["2017-08-24",94.8698,95.0331,94.3502,94.7659,889500.0],["2017-08-25",95.1444,95.3448,94.7362,94.9217,990900.0],["2017-08-28",95.3448,95.3448,94.4467,94.6768,1720100.0],["2017-08-29",93.5559,94.1349,92.9695,93.7267,2052800.0],["2017-08-30",93.9345,94.1721,93.1923,93.3704,2300500.0],["2017-08-31",93.7415,93.7638,92.5242,93.0883,2777100.0],["2017-09-01",93.4001,94.4096,92.8656,94.0013,1582300.0],["2017-09-05",93.2739,93.452,91.5815,91.8858,2913000.0],["2017-09-06",92.3906,92.7023,91.4776,91.7151,1908900.0],["2017-09-07",91.6854,91.6854,88.9019,89.5996,3151900.0],["2017-09-08",89.4438,90.8689,89.3621,90.1935,1953000.0],["2017-09-11",91.2994,92.0343,91.0471,91.871,2573000.0],["2017-09-12",92.1828,94.1572,92.1531,93.8529,2110500.0],["2017-09-13",93.504,94.5061,93.3184,94.4912,1775000.0],["2017-09-14",94.4022,95.0479,94.2908,94.4096,1752700.0],["2017-09-15",94.0607,95.1593,93.8603,95.1518,3279000.0],["2017-09-18",95.5527,96.6735,95.4191,96.2727,2305900.0],["2017-09-19",96.3766,97.631,96.0797,97.4455,1758300.0],["2017-09-20",97.6904,99.2343,97.104,98.7222,2214500.0],["2017-09-21",98.9819,99.6871,98.596,98.9819,1911700.0],["2017-09-22",98.6479,99.1379,98.0616,99.0414,1923200.0],["2017-09-25",98.9522,99.6203,98.4772,99.1081,1719500.0],["2017-09-26",98.6182,98.9597,98.1655,98.2991,2436900.0],["2017-09-27",99.6055,100.704,98.9449,99.702,2235100.0],["2017-09-28",99.843,100.0657,98.6554,99.8059,1481200.0],["2017-09-29",99.6723,100.7486,99.6574,100.036,2052900.0],["2017-10-02",100.3997,100.6595,99.6574,100.2958,1745400.0],["2017-10-03",100.3774,100.5778,99.3531,99.598,2182700.0],["2017-10-04",99.598,100.3551,99.2492,99.6648,1928000.0],["2017-10-05",99.3308,101.0454,98.8038,100.6075,1358600.0],["2017-10-06",101.1197,101.6319,99.9395,100.7189,1466600.0],["2017-10-09",100.949,101.1049,100.2884,100.6595,869100.0],["2017-10-10",100.6001,101.617,100.5704,101.4834,1409900.0],["2017-10-11",101.1494,101.4537,100.6001,101.3127,1733000.0],["2017-10-12",101.9956,101.9956,100.1622,100.4071,2359900.0],["2017-10-13",101.6912,101.6912,98.4549,99.2789,2727900.0],["2017-10-16",99.667,101.048,99.4506,100.7942,2281400.0],["2017-10-17",101.1674,101.3839,100.1597,100.2194,2055700.0],["2017-10-18",100.6598,101.1002,100.0776,100.5777,1709300.0],["2017-10-19",99.9059,101.3092,99.8536,100.9957,1329700.0],["2017-10-20",102.1453,102.7947,101.6526,102.2274,2080200.0],["2017-10-23",102.317,102.7798,101.7795,102.093,1301000.0],["2017-10-24",102.3319,103.3769,102.205,102.8843,1321200.0],["2017-10-25",103.9293,103.9293,101.8317,102.6081,1249300.0],["2017-10-26",103.25,103.5635,102.6827,102.8992,1547300.0],["2017-10-27",102.4961,103.4068,102.2349,103.1381,1198500.0],["2017-10-30",102.3767,103.0485,101.9362,102.3841,1199200.0],["2017-10-31",102.414,103.1604,102.0855,102.1079,1131600.0],["2017-11-01",102.9216,103.4889,102.0855,102.2199,1207600.0],["2017-11-02",102.414,103.362,101.5929,103.3097,1092600.0],["2017-11-03",102.735,103.5411,102.5782,103.4889,1006200.0],["2017-11-06",102.9962,103.6979,102.735,103.4516,884300.0],["2017-11-07",103.3695,103.6158,99.9432,100.0925,2508500.0],["2017-11-08",99.7193,100.1821,99.1072,99.4953,2217800.0],["2017-11-09",98.7713,99.7043,98.0547,98.943,1985600.0],["2017-11-10",99.3834,99.9208,98.8011,98.8907,1925400.0],["2017-11-13",98.1816,99.3386,97.8382,98.7041,2153900.0],["2017-11-14",97.8681,98.9728,97.7113,98.5324,2293800.0],["2017-11-15",97.674,99.8984,97.3829,99.2042,1923000.0],["2017-11-16",99.5551,99.9059,98.8385,98.8982,1292300.0],["2017-11-17",98.2263,99.3983,98.0771,99.1669,1108800.0],["2017-11-20",99.4356,99.7193,98.7862,99.4953,1402200.0],["2017-11-21",99.876,100.0179,99.0699,99.361,1228900.0],["2017-11-22",99.3684,99.8984,99.1072,99.3087,942300.0],["2017-11-24",99.5998,99.7342,98.943,98.9504,612800.0],["2017-11-27",98.9803,99.4132,98.7116,98.9504,1190700.0],["2017-11-28",99.1967,101.5854,98.8086,101.2794,1923900.0],["2017-11-29",102.205,104.5563,102.1079,104.3025,2909500.0],["2017-11-30",104.9445,106.8629,104.101,104.9221,2800600.0],["2017-12-01",105.1759,105.7581,102.2498,105.2505,2576200.0],["2017-12-04",107.0569,108.729,106.5867,107.3704,1965400.0],["2017-12-05",107.684,108.2961,106.0418,106.3179,1604300.0],["2017-12-06",105.9149,107.6765,104.9669,106.7509,1554700.0],["2017-12-07",106.2209,107.5347,106.0418,107.057,1420800.0],["2017-12-08",107.6914,107.6914,106.736,107.3406,1617000.0],["2017-12-11",107.266,108.0124,106.6539,106.9599,2231100.0],["2017-12-12",107.0868,109.162,106.8853,108.8708,2145100.0],["2017-12-13",108.4976,108.9007,107.3033,107.363,1989700.0],["2017-12-14",108.0124,108.0721,106.5046,106.7211,1568400.0],["2017-12-15",107.46,109.0052,106.9525,108.199,3397500.0],["2017-12-18",109.162,109.9383,108.841,109.0948,1727600.0],["2017-12-19",109.7741,109.886,108.2438,108.311,2716500.0],["2017-12-20",109.3561,109.4606,108.0572,108.1767,1599900.0],["2017-12-21",109.1545,109.692,108.5424,109.1769,1572500.0],["2017-12-22",109.677,109.7442,108.4454,109.0724,1040500.0],["2017-12-26",109.1769,109.5875,107.8855,108.1617,751900.0],["2017-12-27",108.4454,108.632,107.8258,108.2214,1093600.0],["2017-12-28",108.2364,108.7962,108.0199,108.7365,1085600.0],["2017-12-29",109.0724,109.1321,107.7064,107.7064,1127500.0],["2018-01-02",108.4229,108.5797,107.46,107.9527,2824900.0],["2018-01-03",107.9378,108.5051,107.7213,107.9303,2423200.0],["2018-01-04",108.2886,109.8188,107.8258,107.9378,3292500.0],["2018-01-05",108.3408,108.5125,107.4451,108.0721,2079400.0],["2018-01-08",107.8631,108.7887,107.6914,108.2737,2564900.0],["2018-01-09",108.9753,111.252,108.5051,110.3414,2438100.0],["2018-01-10",110.834,112.7898,110.4757,111.685,1960900.0],["2018-01-11",112.2822,113.0809,111.8492,113.0809,2397000.0],["2018-01-12",113.7079,114.5813,111.9687,113.3421,3275200.0],["2018-01-16",114.6324,116.2002,113.6722,114.2198,2688300.0],["2018-01-17",114.7675,116.2228,113.9048,115.6977,2738500.0],["2018-01-18",115.3001,116.1928,114.73,115.3076,2680000.0],["2018-01-19",115.7951,117.1379,115.6001,116.4628,2735600.0],["2018-01-22",116.3653,116.8154,115.7577,116.8154,1856600.0],["2018-01-23",115.9752,117.408,115.7727,116.8529,2313100.0],["2018-01-24",116.7929,118.7283,116.7929,118.3307,1828800.0],["2018-01-25",118.7883,119.0434,118.0382,118.3757,2054800.0],["2018-01-26",118.5408,119.0884,117.8356,119.0209,1930100.0],["2018-01-29",118.8633,120.0786,118.8258,119.4335,1686600.0],["2018-01-30",118.7133,119.591,117.8806,118.4507,2372700.0],["2018-01-31",118.8258,119.5985,118.0982,118.5408,1921800.0],["2018-02-01",118.0832,119.9061,117.8506,119.3884,2016400.0],["2018-02-02",119.0209,119.606,118.0531,118.5032,2782000.0],["2018-02-05",117.1605,118.3307,111.9994,112.7645,5096900.0],["2018-02-06",110.289,116.0952,109.7789,115.7427,4582200.0],["2018-02-07",115.3376,117.6781,115.0675,116.2753,2495000.0],["2018-02-08",116.3128,116.8979,112.0593,112.0593,2946800.0],["2018-02-09",113.2596,114.7749,110.4015,113.8072,2977700.0],["2018-02-12",114.6249,115.7427,113.4022,114.2348,2429100.0],["2018-02-13",113.3046,115.1726,113.2821,114.9925,2131500.0],["2018-02-14",114.6549,119.0509,114.6549,118.7283,2207100.0],["2018-02-15",119.621,120.2662,119.0284,119.9211,2143300.0],["2018-02-16",119.2084,120.6337,118.7508,119.3359,2168500.0],["2018-02-20",118.9984,120.6037,118.7058,119.3735,1707900.0],["2018-02-21",119.0434,122.4566,119.0434,120.9863,2554900.0],["2018-02-22",121.3239,122.1265,117.9631,118.2257,2391500.0],["2018-02-23",118.6308,120.1386,118.2257,120.0936,1594400.0],["2018-02-26",120.5737,121.4514,119.5985,121.3989,1649700.0],["2018-02-27",121.3464,122.7192,120.1911,120.1986,2088900.0],["2018-02-28",120.6487,121.5564,118.2182,118.2707,2204600.0],["2018-03-01",118.2707,119.2835,116.8004,117.018,2604300.0],["2018-03-02",116.4703,118.3908,115.3901,118.0982,1949200.0],["2018-03-05",116.9129,119.771,116.2453,119.0584,1749100.0],["2018-03-06",119.306,119.9136,117.9257,119.531,1330100.0],["2018-03-07",118.0082,120.0861,117.7831,119.756,1425800.0],["2018-03-08",119.9961,120.3187,118.0607,119.6435,1500000.0],["2018-03-09",120.7763,122.1266,120.1686,121.864,1750900.0],["2018-03-12",121.909,122.2691,121.1588,121.7215,1641300.0],["2018-03-13",122.2465,122.2765,119.9135,120.3936,1778600.0],["2018-03-14",120.9338,121.3689,118.1957,118.5933,1923500.0],["2018-03-15",118.9983,119.1034,117.618,118.4282,2024700.0],["2018-03-16",118.9308,120.7462,118.6457,120.0786,4518000.0],["2018-03-19",119.7635,120.2736,118.5557,119.5985,1913400.0],["2018-03-20",120.1536,120.5512,119.1109,119.1634,1649800.0],["2018-03-21",119.4035,120.7313,118.8934,119.1934,1412500.0],["2018-03-22",117.7306,118.3307,114.6174,114.985,2606900.0],["2018-03-23",115.3601,115.4051,110.2064,110.454,2984800.0],["2018-03-26",112.5245,115.03,111.7743,114.7824,2459900.0],["2018-03-27",115.4651,115.6676,111.0691,111.9093,2908900.0],["2018-03-28",112.3294,113.1021,110.9191,112.1118,1815900.0],["2018-03-29",112.8845,113.9047,111.8718,113.4546,1865400.0],["2018-04-02",113.4547,113.7848,109.5388,111.2642,2016400.0],["2018-04-03",112.2469,113.6197,111.1666,113.3496,2123700.0],["2018-04-04",111.7518,114.745,111.4442,114.3999,1934700.0],["2018-04-05",115.5551,115.9602,113.7247,114.5949,2733000.0],["2018-04-06",113.3721,113.7922,109.6063,110.9866,2067700.0],["2018-04-09",111.7293,114.2948,111.7068,111.9318,2076200.0],["2018-04-10",113.9423,114.0173,112.5395,113.6797,1794600.0],["2018-04-11",112.3369,113.2071,111.7743,112.1044,1353600.0],["2018-04-12",113.0571,114.7599,112.9746,114.3924,2928400.0],["2018-04-13",112.3267,112.9977,109.1982,109.6581,4676300.0],["2018-04-16",110.0199,110.7285,108.3463,108.4368,3370200.0],["2018-04-17",109.0248,109.1605,105.4364,106.1903,3870600.0],["2018-04-18",106.5898,107.6528,106.1903,106.7934,2724300.0],["2018-04-19",106.8084,109.0474,106.7179,108.7534,2464600.0],["2018-04-20",108.7685,109.7636,107.8035,108.6479,2080400.0],["2018-04-23",108.5951,109.7561,108.2709,109.4696,2014100.0],["2018-04-24",110.3064,111.7765,108.6931,109.3188,2588600.0],["2018-04-25",108.9419,110.5702,108.286,109.839,2435200.0],["2018-04-26",109.4997,110.6305,108.9268,109.8616,2050400.0],["2018-04-27",109.8314,111.4673,109.8314,111.0753,1988500.0],["2018-04-30",111.3995,111.8669,109.7711,109.7711,1613600.0],["2018-05-01",109.5148,109.8766,108.5498,109.5676,1998900.0],["2018-05-02",109.1077,109.8088,108.0372,108.2634,2084600.0],["2018-05-03",107.9166,110.4421,106.5596,109.3263,3518600.0],["2018-05-04",108.8514,110.7361,107.6904,109.7636,1812400.0],["2018-05-07",109.8766,110.5174,108.7232,109.9897,1745800.0],["2018-05-08",110.0501,111.9875,109.7485,111.2186,1935600.0],["2018-05-09",111.7161,113.842,111.211,113.2992,1732500.0],["2018-05-10",113.0806,114.2114,112.1986,113.7139,1376800.0],["2018-05-11",113.9023,114.5205,113.2992,113.8119,1559000.0],["2018-05-14",114.1209,114.4149,113.171,113.3444,1737300.0],["2018-05-15",113.1183,114.807,113.058,113.6762,2036100.0],["2018-05-16",113.2842,113.6686,112.4775,113.0429,1323000.0],["2018-05-17",112.7112,113.6762,111.5201,113.5706,1528000.0],["2018-05-18",113.1711,113.4425,112.093,112.1458,1283100.0],["2018-05-21",112.4926,113.4726,112.4021,112.6509,1140300.0],["2018-05-22",112.8017,114.7768,112.5077,113.744,2035400.0],["2018-05-23",112.9901,113.8872,112.2363,112.877,1533600.0],["2018-05-24",112.6736,112.7942,110.231,111.9498,1945900.0],["2018-05-25",111.588,112.0177,111.1884,111.686,991800.0],["2018-05-29",110.2612,110.623,105.5118,106.4843,3992300.0],["2018-05-30",107.8488,109.2736,107.3964,108.7911,2387500.0],["2018-05-31",108.4745,109.07,107.5246,108.1126,2839700.0],["2018-06-01",109.8767,110.4873,109.0324,109.4017,1785900.0],["2018-06-04",109.8616,110.6758,109.5148,110.4722,1638600.0],["2018-06-05",110.0652,110.3592,109.1605,109.6053,1291500.0],["2018-06-06",109.8164,111.701,109.6957,111.3015,2258500.0],["2018-06-07",111.8594,112.6962,111.0829,111.5804,2173100.0],["2018-06-08",111.5201,112.47,110.7964,112.2137,1520300.0],["2018-06-11",112.3418,112.5529,110.721,110.8416,1512800.0],["2018-06-12",111.4296,112.1383,110.3818,110.9622,1581200.0],["2018-06-13",111.3015,111.7086,109.4017,109.7636,2649900.0],["2018-06-14",109.9445,110.0199,106.4466,106.929,3539900.0],["2018-06-15",107.1401,108.8816,105.8058,108.5348,5084000.0],["2018-06-18",107.3738,108.1805,107.0798,107.4266,2205900.0],["2018-06-19",106.5219,107.5547,106.5219,107.1627,3231900.0],["2018-06-20",108.1126,108.3689,106.4918,106.5597,2091900.0],["2018-06-21",106.0696,107.3964,105.9264,106.5521,3399300.0],["2018-06-22",107.0798,107.3889,104.7956,105.0594,2684300.0],["2018-06-25",104.788,105.1499,103.3331,104.3583,3329100.0],["2018-06-26",104.2679,104.3659,102.8657,103.4914,2411700.0],["2018-06-27",103.0315,104.0794,101.8178,101.9987,2309000.0],["2018-06-28",102.534,102.9486,101.4635,102.2023,2364500.0],["2018-06-29",102.828,103.6949,101.8404,101.8479,3607600.0],["2018-07-02",101.1996,102.5264,100.6418,102.4661,2239500.0],["2018-07-03",102.7375,103.1144,101.1167,101.3127,1079400.0],["2018-07-05",102.1495,102.6018,101.5087,102.2098,1729500.0],["2018-07-06",101.9309,102.941,101.3353,102.5264,1408700.0],["2018-07-09",102.8657,105.1951,102.6018,104.6297,2790000.0],["2018-07-10",105.1725,105.2102,103.3406,103.8457,2055000.0],["2018-07-11",103.5743,104.6448,103.3255,103.7929,2205200.0],["2018-07-12",104.6599,104.7503,102.9938,104.0266,2190600.0],["2018-07-13",104.7654,105.1273,101.961,104.2754,5306100.0],["2018-07-16",104.7992,107.0764,104.3589,106.9474,3238300.0],["2018-07-17",106.8791,107.9797,106.7348,107.3952,2505800.0],["2018-07-18",107.1068,108.1543,106.9853,108.1012,2105300.0],["2018-07-19",107.5243,108.0101,106.4084,106.8107,2120200.0],["2018-07-20",106.8487,108.3137,106.4312,108.1695,2782600.0],["2018-07-23",107.9873,109.718,107.7824,109.4296,2017400.0],["2018-07-24",109.6953,110.0293,108.4276,108.6629,2794900.0],["2018-07-25",108.9286,109.0273,107.9873,108.3289,3293900.0],["2018-07-26",108.7009,109.3081,108.1619,108.2378,2796800.0],["2018-07-27",108.6781,109.6118,108.2302,109.6118,3297800.0],["2018-07-30",109.7332,110.9098,109.551,110.3405,2108000.0],["2018-07-31",110.7808,110.9326,109.718,109.9382,1753200.0],["2018-08-01",110.8491,111.76,109.8547,110.0824,1490200.0],["2018-08-02",109.9837,110.5454,109.1108,110.1735,1509600.0],["2018-08-03",109.923,110.6517,109.8015,110.09,2145100.0],["2018-08-06",110.0672,110.5606,109.4827,110.3708,1555000.0],["2018-08-07",110.5606,111.2438,110.4543,110.7656,1254700.0],["2018-08-08",110.6745,111.3197,110.219,111.0844,1088900.0],["2018-08-09",110.9098,111.2059,110.09,110.2342,803600.0],["2018-08-10",108.9514,109.4372,108.3593,108.9666,1540800.0],["2018-08-13",108.8299,109.3992,107.5622,107.7216,1438400.0],["2018-08-14",107.7975,108.7768,107.6154,108.3365,1973400.0],["2018-08-15",107.6837,108.4731,107.456,107.7976,1681800.0],["2018-08-16",108.4808,110.1963,108.1012,109.6573,1451200.0],["2018-08-17",109.6042,109.9458,108.9286,109.7256,1055800.0],["2018-08-20",109.627,110.0672,108.8982,109.9761,1722700.0],["2018-08-21",109.6345,111.3804,109.4827,110.1583,1549500.0],["2018-08-22",109.9382,110.4012,109.3689,109.7256,1002000.0],["2018-08-23",109.6877,109.6877,108.4352,108.7009,1171900.0],["2018-08-24",109.1184,109.217,108.3821,108.4959,1954700.0],["2018-08-27",109.088,111.0768,108.8755,110.6214,1515400.0],["2018-08-28",110.7959,111.2666,110.3557,110.887,1411700.0],["2018-08-29",110.8643,111.5854,110.3177,110.7808,1966500.0],["2018-08-30",110.3785,110.72,108.9969,109.1336,1739900.0],["2018-08-31",108.549,109.1108,108.1695,108.9589,1731600.0],["2018-09-04",108.921,109.589,108.3365,109.255,1948100.0],["2018-09-05",109.126,110.128,108.9742,109.4448,1749500.0],["2018-09-06",109.2626,109.3385,108.3213,108.7009,2254500.0],["2018-09-07",109.1563,109.3765,107.9418,108.5187,1730100.0],["2018-09-10",108.921,109.0348,108.1315,108.2833,1201400.0],["2018-09-11",108.3061,109.088,108.1012,108.7236,1581700.0],["2018-09-12",108.3669,108.8299,106.9019,107.2662,1972900.0],["2018-09-13",107.6154,107.9949,106.1276,106.4692,2804100.0],["2018-09-14",106.3629,107.1524,106.287,106.5754,1965800.0],["2018-09-17",106.8791,106.9474,105.6873,106.0137,1915100.0],["2018-09-18",106.2035,106.583,105.8163,106.2186,1803600.0],["2018-09-19",106.2187,107.9114,106.12,107.4332,2194400.0],["2018-09-20",108.2682,110.295,108.2682,109.6573,1932600.0],["2018-09-21",109.794,109.8926,108.9362,109.3157,3154400.0],["2018-09-24",108.7692,109.3005,107.1827,107.2282,1940700.0],["2018-09-25",107.79,107.8887,106.8335,106.9398,1318900.0],["2018-09-26",107.2966,107.4484,104.9965,105.2167,2258400.0],["2018-09-27",104.6929,105.2394,104.0932,104.2526,2031500.0],["2018-09-28",103.7288,104.45,103.1216,103.3797,2257000.0],["2018-10-01",104.2527,104.488,103.0154,103.2279,1840900.0],["2018-10-02",103.1899,104.3893,102.7117,103.4328,1671200.0],["2018-10-03",104.1995,105.5279,103.7137,104.8219,2978000.0],["2018-10-04",104.9814,106.8487,104.5715,105.6418,2299600.0],["2018-10-05",106.1276,106.4768,104.9282,105.1484,1598600.0],["2018-10-08",104.9206,106.8032,104.6246,106.082,1891100.0],["2018-10-09",105.6797,106.3097,104.7536,105.285,1770500.0],["2018-10-10",105.5886,106.3781,103.2734,103.3873,2589300.0],["2018-10-11",102.9242,103.2127,99.6526,99.9031,3436300.0],["2018-10-12",97.3905,97.7169,92.3122,94.3238,7617900.0],["2018-10-15",95.1057,96.2367,93.7166,95.341,4652800.0],["2018-10-16",95.5475,95.7464,93.4441,95.4939,3598000.0],["2018-10-17",95.2951,97.8345,94.5455,97.3908,5148800.0],["2018-10-18",96.9396,97.6279,94.8056,95.0121,3051800.0],["2018-10-19",95.1039,96.6719,94.2319,95.7311,3019700.0],["2018-10-22",95.6393,95.8917,92.8093,92.9011,2083500.0],["2018-10-23",91.4172,92.4421,90.5606,92.0138,3771400.0],["2018-10-24",91.6849,91.7308,89.1456,89.4133,3425600.0],["2018-10-25",90.1705,92.4268,89.8033,91.5013,2121300.0],["2018-10-26",90.507,92.3197,90.0251,91.3637,2537400.0],["2018-10-29",92.5186,94.8362,92.2433,93.4365,2397700.0],["2018-10-30",93.9413,95.6163,93.2299,95.4251,3431800.0],["2018-10-31",95.9529,99.2648,95.884,98.2781,3822700.0],["2018-11-01",98.8823,99.4942,97.9798,99.2342,4090900.0],["2018-11-02",100.0679,100.565,97.7656,99.3412,2686100.0],["2018-11-05",99.1577,100.718,99.0123,99.8766,2362700.0],["2018-11-06",99.5937,101.0469,99.2648,100.7792,2303300.0],["2018-11-07",100.8939,102.0795,99.1194,101.9418,2625100.0],["2018-11-08",101.3987,103.0738,101.3376,102.6761,2167100.0],["2018-11-09",102.5614,103.7087,102.3319,102.6685,2323400.0],["2018-11-12",102.6455,103.0815,101.4599,101.5517,3674700.0],["2018-11-13",101.59,103.8999,101.3911,103.7087,4139000.0],["2018-11-14",104.0222,104.8866,101.1081,102.5919,3314600.0],["2018-11-15",102.1024,104.5806,101.1157,104.55,2752900.0],["2018-11-16",103.9305,105.1466,103.7316,104.3206,2456300.0],["2018-11-19",103.7928,104.703,102.4466,103.4868,3082800.0],["2018-11-20",102.7373,103.3339,101.1158,101.7888,2656600.0],["2018-11-21",102.156,102.9744,100.741,101.5058,1330100.0],["2018-11-23",100.9016,102.3013,100.3126,101.437,568100.0],["2018-11-26",102.7449,104.4047,102.5461,103.6781,1925100.0],["2018-11-27",102.875,103.8922,101.9954,102.416,1799600.0],["2018-11-28",102.4007,103.3568,100.7945,102.6531,2326900.0],["2018-11-29",102.0412,103.1044,101.7353,102.2248,2792600.0],["2018-11-30",102.0106,104.5806,101.9189,103.854,3194300.0],["2018-12-03",105.0395,105.7356,102.9744,103.9458,3493500.0],["2018-12-04",103.3262,103.5557,97.8498,99.0583,3353100.0],["2018-12-06",97.1537,99.0583,95.907,98.9053,3241300.0],["2018-12-07",98.5228,100.0602,96.1059,96.8019,2754200.0],["2018-12-10",96.7178,96.7178,93.4059,95.0427,3145000.0],["2018-12-11",95.8611,96.9778,93.5895,93.6659,2932100.0],["2018-12-12",94.7979,95.5628,93.1687,93.8801,3138500.0],["2018-12-13",94.2243,94.5073,91.203,91.7079,2365500.0],["2018-12-14",90.8895,92.5033,90.4764,90.6371,2758300.0],["2018-12-17",90.4841,92.1209,89.9792,90.4994,2666800.0],["2018-12-18",90.6676,91.4937,88.6484,89.1761,2532100.0],["2018-12-19",89.2832,90.4229,86.698,87.2181,3033300.0],["2018-12-20",86.698,88.3042,86.1702,86.8739,4100800.0],["2018-12-21",86.5297,88.4954,85.1529,85.2753,7403100.0],["2018-12-24",84.9005,86.1779,83.8297,83.9138,2359600.0],["2018-12-26",84.3422,87.8453,82.9501,87.8376,3046200.0],["2018-12-27",86.6903,88.5336,85.3747,88.5336,2510300.0],["2018-12-28",88.8855,89.5815,87.8453,88.243,1803100.0],["2018-12-31",88.6331,89.6657,88.0747,89.4209,1887600.0],["2019-01-02",88.0747,91.1113,87.8453,90.8742,1912000.0],["2019-01-03",90.3005,91.7843,89.7115,90.4611,2789600.0],["2019-01-04",92.1515,93.1152,91.5779,92.7252,2703800.0],["2019-01-07",91.9756,93.2682,91.6314,92.5186,2145600.0],["2019-01-08",92.7481,93.1611,91.2566,92.664,3952800.0],["2019-01-09",92.6334,93.0617,91.3637,92.4039,3755800.0],["2019-01-10",92.0674,92.3962,90.5376,91.4631,3531600.0],["2019-01-11",90.8818,92.1821,90.2087,91.8226,2984800.0],["2019-01-14",91.2336,92.9087,90.8741,92.205,2893900.0],["2019-01-15",91.792,92.7328,90.4917,92.641,4171300.0],["2019-01-16",92.8337,93.9901,90.3283,93.4428,6131000.0],["2019-01-17",93.3657,94.3833,92.3558,93.967,4314200.0],["2019-01-18",94.4449,96.8965,93.9901,96.5573,3014100.0],["2019-01-22",95.8326,97.0121,95.3392,96.0407,2614400.0],["2019-01-23",96.3106,96.75,95.1388,95.8943,1993500.0],["2019-01-24",95.2544,96.2874,94.6685,95.4471,2572900.0],["2019-01-25",95.9405,96.8271,95.3161,96.3028,1890600.0],["2019-01-28",95.794,96.5341,95.131,96.2643,1644100.0],["2019-01-29",96.087,96.8965,95.7555,95.848,1372000.0],["2019-01-30",95.8017,96.3953,94.9769,95.3315,1896100.0],["2019-01-31",94.6916,95.1388,92.8954,94.5683,2099300.0],["2019-02-01",94.9152,95.5396,94.3447,94.6145,2390500.0],["2019-02-04",95.0925,96.087,94.6916,96.0793,2105000.0],["2019-02-05",96.0793,96.272,94.3062,94.8381,2345500.0],["2019-02-06",94.5374,95.5474,93.9053,94.522,2199000.0],["2019-02-07",94.869,96.5881,93.8205,94.6994,2247600.0],["2019-02-08",94.2831,95.0,92.271,93.4659,1471400.0],["2019-02-11",93.8513,94.4372,93.2809,93.7203,1700800.0],["2019-02-12",94.4604,95.3546,94.337,94.9383,1730300.0],["2019-02-13",95.1773,95.4163,93.5661,93.6509,2331600.0],["2019-02-14",92.8877,93.4813,92.0243,92.9802,2110300.0],["2019-02-15",94.0749,95.8634,93.7049,95.7092,2321300.0],["2019-02-19",94.6762,96.6652,94.6762,96.326,2674500.0],["2019-02-20",96.326,97.5903,96.0253,97.5363,1787800.0],["2019-02-21",97.2819,97.5903,96.0022,96.2951,2270800.0],["2019-02-22",96.4031,96.7114,95.3932,95.7092,1663600.0],["2019-02-25",96.3337,97.0892,95.3007,95.3546,2553300.0],["2019-02-26",94.9846,96.033,94.391,94.9846,2920900.0],["2019-02-27",95.1773,96.9581,94.7302,96.9196,1949500.0],["2019-02-28",97.1817,97.6905,96.7346,97.1508,2189400.0],["2019-03-01",97.598,98.5385,96.8039,97.6134,1963800.0],["2019-03-04",97.6828,99.1783,96.6189,97.3898,1928800.0],["2019-03-05",97.2819,98.7775,96.1024,98.5385,3160100.0],["2019-03-06",98.7775,99.6563,98.1762,98.2456,2748500.0],["2019-03-07",97.6288,97.8061,95.9482,97.1277,2983900.0],["2019-03-08",96.1101,97.7368,95.9945,97.6751,2997600.0],["2019-03-11",98.022,99.4019,97.8755,99.109,2546500.0],["2019-03-12",99.294,99.6024,98.1916,98.4537,3195900.0],["2019-03-13",99.0011,99.6255,98.1839,99.3942,1741600.0],["2019-03-14",99.4559,100.2346,99.0473,99.9108,1608500.0],["2019-03-15",99.4559,100.4118,99.2632,100.1112,3687600.0],["2019-03-18",100.5583,102.0616,100.3193,101.6684,1913000.0],["2019-03-19",102.1464,102.1464,99.5484,99.8182,2285300.0],["2019-03-20",99.7565,100.0803,96.642,96.7191,2991800.0],["2019-03-21",96.1872,96.272,94.6608,94.7456,2804100.0],["2019-03-22",93.6663,94.206,91.5078,91.8778,3464500.0],["2019-03-25",92.1168,93.2038,91.5694,91.8778,2118500.0],["2019-03-26",92.7181,93.8359,92.217,93.6355,1976900.0],["2019-03-27",93.5044,93.9978,92.8029,93.489,1773200.0],["2019-03-28",93.7665,94.7919,93.25,94.7148,1619200.0],["2019-03-29",95.5242,95.5936,94.1828,94.5606,1951100.0],["2019-04-01",95.5782,98.0374,95.4703,97.837,1837000.0],["2019-04-02",97.5594,98.7004,97.2588,97.7213,1698200.0],["2019-04-03",98.6696,99.6332,97.2048,97.7599,2081400.0],["2019-04-04",97.7522,99.6255,97.7522,99.0011,1639700.0],["2019-04-05",99.055,99.6409,98.1839,98.6079,1331900.0],["2019-04-08",98.6079,99.1013,98.1685,98.8623,1460700.0],["2019-04-09",98.1839,98.4383,97.305,97.7522,1572800.0],["2019-04-10",97.5749,98.315,96.9659,98.1299,1806300.0],["2019-04-11",98.6773,99.3788,98.2918,99.2323,2051700.0],["2019-04-12",99.7874,102.9713,99.5869,102.3006,4293600.0],["2019-04-15",102.4792,102.8131,101.33,101.7648,2006100.0],["2019-04-16",102.0987,104.0709,102.0987,103.3876,2375400.0],["2019-04-17",103.5585,104.4514,102.7354,103.9467,1752300.0],["2019-04-18",103.8535,104.366,103.0848,103.4187,2392400.0],["2019-04-22",103.4886,104.3194,102.8674,103.9622,1469800.0],["2019-04-23",103.5895,104.6222,102.2773,104.2029,3319000.0],["2019-04-24",103.9312,104.6223,103.1625,104.1797,1681400.0],["2019-04-25",103.5274,105.0338,103.3022,104.234,1335700.0],["2019-04-26",104.0554,105.6783,104.0554,105.6705,1337100.0],["2019-04-29",106.2218,107.2157,105.7404,106.3848,1151900.0],["2019-04-30",106.3227,106.7032,105.3443,106.3227,1432400.0],["2019-05-01",106.1597,107.1846,104.7309,104.9872,1264400.0],["2019-05-02",105.2434,106.1597,105.1347,105.554,1235900.0],["2019-05-03",105.5928,106.742,105.3676,106.4547,1055200.0],["2019-05-06",105.0959,106.3382,104.1564,105.8102,1314000.0],["2019-05-07",104.6533,104.6921,102.6966,103.2323,1821500.0],["2019-05-08",102.8596,103.2168,102.3316,102.4869,1694200.0],["2019-05-09",100.9651,102.6655,100.5302,102.4481,1504100.0],["2019-05-10",102.0366,103.2867,100.5923,102.8363,1354300.0],["2019-05-13",100.9728,101.7881,99.4975,99.7382,2367500.0],["2019-05-14",99.5519,101.7804,99.3966,100.7554,1088500.0],["2019-05-15",100.041,101.2679,99.0704,99.9168,1609200.0],["2019-05-16",100.6389,102.2695,100.3827,101.7959,1508900.0],["2019-05-17",100.5225,102.65,100.4914,101.1126,1351600.0],["2019-05-20",101.1126,102.5568,101.0116,101.9822,1153200.0],["2019-05-21",101.8114,102.7975,101.7493,102.5568,988700.0],["2019-05-22",102.1919,102.782,101.6406,102.5102,1166400.0],["2019-05-23",101.7105,101.7105,100.1575,100.9185,2026800.0],["2019-05-24",101.2057,102.7898,101.1281,102.4714,1162300.0],["2019-05-28",102.2928,102.7587,100.6622,100.6622,1944900.0],["2019-05-29",99.9323,101.0349,99.381,100.9651,1640400.0],["2019-05-30",101.1669,101.7648,98.9928,99.8624,1185400.0],["2019-05-31",98.9074,99.6373,98.0998,98.8142,1543100.0],["2019-06-03",98.5968,100.7709,98.2396,100.142,1711300.0],["2019-06-04",101.5552,103.6361,101.2834,103.5818,1502900.0],["2019-06-05",103.5895,104.3893,102.3316,104.2418,1620400.0],["2019-06-06",103.9622,104.498,103.2634,103.8535,1251000.0],["2019-06-07",103.5429,103.9312,102.7354,103.178,1619800.0],["2019-06-10",104.3039,105.3211,103.9545,104.3427,1015500.0],["2019-06-11",104.6533,105.8724,104.234,104.9639,1248700.0],["2019-06-12",104.894,105.4065,103.7992,104.1253,1172900.0],["2019-06-13",104.3271,104.9561,103.1857,103.838,2019500.0],["2019-06-14",104.102,105.4065,103.605,104.9872,1757900.0],["2019-06-17",104.9872,105.7403,102.7354,102.914,1710400.0],["2019-06-18",102.8519,105.1735,102.1608,104.3815,1781100.0],["2019-06-19",105.0182,105.8102,103.2634,103.4653,1521800.0],["2019-06-20",103.706,103.8768,100.9883,103.1935,2128600.0],["2019-06-21",103.178,104.5756,103.178,103.4032,2480200.0],["2019-06-24",102.8131,104.498,102.6966,103.7914,1515300.0],["2019-06-25",103.7293,104.1796,102.1608,103.5507,1446800.0],["2019-06-26",103.939,104.6999,103.2013,103.7681,1387500.0],["2019-06-27",104.0399,105.5074,103.8613,104.5601,1504300.0],["2019-06-28",105.686,106.6799,104.9095,106.5945,3171700.0],["2019-07-01",107.4486,108.6521,107.3166,108.5512,2128300.0],["2019-07-02",108.1397,109.0171,107.6117,108.3881,1828200.0],["2019-07-03",108.7065,109.3044,108.0931,109.2268,892400.0],["2019-07-05",109.7935,111.1058,109.615,109.9256,1281000.0],["2019-07-08",109.1802,109.8324,108.854,109.2811,1568600.0],["2019-07-09",108.6366,109.9488,108.2872,109.3199,1838400.0],["2019-07-10",109.3975,110.0964,108.6133,108.7453,1466200.0],["2019-07-11",109.1103,110.3138,108.8074,109.8401,1505700.0],["2019-07-12",110.3293,110.6321,109.1491,110.407,1569200.0],["2019-07-15",110.702,110.702,108.5046,108.8618,2534900.0],["2019-07-16",108.7065,108.9394,107.1225,107.7436,3338400.0],["2019-07-17",107.7669,110.5545,107.7359,108.458,2901800.0],["2019-07-18",108.4658,109.5697,107.91,108.732,2004800.0],["2019-07-19",109.0296,109.5698,108.4737,108.6929,1853900.0],["2019-07-22",108.2466,109.5619,108.0196,109.2723,1671200.0],["2019-07-23",109.421,110.4858,108.826,110.1413,1995600.0],["2019-07-24",109.3975,111.0886,109.3975,110.6502,1981200.0],["2019-07-25",111.2061,111.4253,109.836,110.2666,1557000.0],["2019-07-26",110.3527,112.0986,110.3292,111.8011,1233100.0],["2019-07-29",111.3783,112.9911,111.0808,111.1434,1273100.0],["2019-07-30",110.2666,111.6758,110.1491,111.1121,1063600.0],["2019-07-31",111.1669,112.6153,110.4545,111.8794,2394600.0],["2019-08-01",111.4958,112.3805,108.0509,108.2466,2973900.0],["2019-08-02",108.3014,108.5911,106.0309,108.0117,1859000.0],["2019-08-05",105.7726,106.1876,103.2203,104.0659,2306100.0],["2019-08-06",105.2715,105.4125,103.4082,105.2089,1380300.0],["2019-08-07",102.6644,103.3064,100.3078,101.5918,4324200.0],["2019-08-08",102.7505,103.6117,101.9832,103.0245,2033500.0],["2019-08-09",102.727,104.2616,101.6544,103.6117,2066300.0],["2019-08-12",102.4922,102.5861,100.5583,100.7149,2657300.0],["2019-08-13",100.895,103.463,100.0807,102.3669,2218200.0],["2019-08-14",99.3761,100.4565,97.2074,97.5676,3142000.0],["2019-08-15",98.1548,98.7263,96.5655,97.6615,2354900.0],["2019-08-16",98.5541,99.752,98.1548,99.431,1850200.0],["2019-08-19",101.0907,101.5214,99.9477,100.4957,2481400.0],["2019-08-20",99.4936,100.0338,98.7263,98.8046,1888000.0],["2019-08-21",99.7755,99.8068,98.4367,98.648,1547000.0],["2019-08-22",99.564,99.9085,98.4445,98.9769,1321400.0],["2019-08-23",98.7498,99.4231,95.806,96.3697,1912900.0],["2019-08-26",97.043,97.2779,96.5106,97.1605,2431800.0],["2019-08-27",97.5989,97.9591,96.6124,97.184,1744600.0],["2019-08-28",96.4402,99.611,96.4402,99.0865,1462800.0],["2019-08-29",99.8381,101.2003,99.8224,100.4487,1568900.0],["2019-08-30",101.2238,102.3043,100.7932,100.942,1457900.0],["2019-09-03",99.9085,100.0338,98.0452,99.243,2002900.0],["2019-09-04",100.2922,100.9968,99.8224,100.6601,1662500.0],["2019-09-05",102.4765,104.0815,102.3121,103.0011,1185300.0],["2019-09-06",102.9228,103.4943,102.3043,103.1263,1357400.0],["2019-09-09",104.0893,107.2054,103.6117,106.7043,2027800.0],["2019-09-10",107.4559,108.7947,107.0331,107.957,1893200.0],["2019-09-11",108.0431,108.0822,106.0701,106.4772,3444900.0],["2019-09-12",105.5769,107.5577,104.5513,107.3933,3076900.0],["2019-09-13",108.826,109.836,108.0587,109.0452,2902800.0],["2019-09-16",108.004,110.0161,107.542,110.0004,2180200.0],["2019-09-17",109.2958,109.6403,108.0431,109.0139,2290300.0],["2019-09-18",108.6303,110.6346,108.1057,110.5484,2073200.0],["2019-09-19",109.421,111.2452,109.421,110.3919,2248500.0],["2019-09-20",110.611,111.3783,109.8046,110.2979,4212400.0],["2019-09-23",109.3819,110.979,109.3584,110.5484,2475700.0],["2019-09-24",110.1961,111.0417,109.3349,109.8203,2842500.0],["2019-09-25",110.3214,110.932,109.3819,109.8516,1454800.0],["2019-09-26",109.5463,110.1178,109.2723,109.6872,1041600.0],["2019-09-27",110.7911,111.3548,109.4367,109.9143,1368600.0],["2019-09-30",110.5249,110.5249,109.1078,109.7342,1726300.0],["2019-10-01",110.5093,110.8224,107.315,107.4167,1518100.0],["2019-10-02",106.8452,106.9861,105.5221,106.2424,1776200.0],["2019-10-03",105.5534,107.0644,104.4181,107.0488,2057200.0],["2019-10-04",107.1662,110.1491,107.0644,109.9769,2087400.0],["2019-10-07",110.1492,110.9556,108.9043,109.5698,1778100.0],["2019-10-08",108.184,108.4032,106.5085,106.6182,2221100.0],["2019-10-09",107.5185,107.7925,106.7356,106.9157,1459400.0],["2019-10-10",107.3698,109.3114,107.1662,108.3719,1283600.0],["2019-10-11",110.2822,111.5506,109.8203,109.9221,2416300.0],["2019-10-14",109.3741,110.2118,109.1079,110.0161,1444200.0],["2019-10-15",110.1335,111.8403,109.6402,111.073,2297700.0],["2019-10-16",112.6043,113.0858,110.4415,111.6571,2692800.0],["2019-10-17",112.4385,113.7409,112.1228,112.6043,1748700.0],["2019-10-18",112.4385,114.2145,112.1543,113.2831,1901000.0],["2019-10-21",114.4513,115.5484,114.2224,114.8696,1747100.0],["2019-10-22",114.8854,115.9352,114.0882,114.8144,1697700.0],["2019-10-23",114.4355,115.58,114.2145,115.5326,1106400.0],["2019-10-24",115.3984,115.7852,114.2066,114.9248,1143800.0],["2019-10-25",114.6801,116.7087,114.6801,115.7694,1072500.0],["2019-10-28",116.5982,117.2139,116.1799,116.6377,1250700.0],["2019-10-29",116.1246,117.9164,116.1246,117.0481,1411700.0],["2019-10-30",116.7008,117.427,115.651,116.6219,1168000.0],["2019-10-31",115.7694,116.6219,114.4828,115.7931,1266900.0],["2019-11-01",117.0718,117.5375,116.2746,117.4585,1109500.0],["2019-11-04",118.7057,118.974,118.1531,118.4057,1192900.0],["2019-11-05",118.8951,120.087,118.3979,119.2109,1382700.0],["2019-11-06",118.832,119.7871,118.3584,119.7476,1650300.0],["2019-11-07",120.7264,122.1471,120.387,120.8211,1565000.0],["2019-11-08",120.4264,120.7027,119.6845,120.1344,1845800.0],["2019-11-11",119.5818,120.9473,119.4871,120.3396,1354800.0],["2019-11-12",120.087,120.9,119.274,120.2133,1182200.0],["2019-11-13",118.903,119.7792,118.4531,119.0451,1677500.0],["2019-11-14",118.5241,119.0767,117.1981,117.6243,1973000.0],["2019-11-15",118.4847,119.124,117.9321,119.0767,1773000.0],["2019-11-18",118.8083,120.3159,118.7846,119.7476,1616600.0],["2019-11-19",119.9765,120.8447,118.9898,119.7555,1647000.0],["2019-11-20",119.4003,120.4975,118.7452,119.8028,1456400.0],["2019-11-21",120.5054,121.1842,119.4319,119.7318,1404600.0],["2019-11-22",119.4713,121.3341,119.1398,120.6474,1080600.0],["2019-11-25",121.2,121.8867,120.5527,121.0816,2438300.0],["2019-11-26",120.8763,121.1368,120.2448,120.679,1570700.0],["2019-11-27",121.2947,121.6735,120.3948,120.9947,1315300.0],["2019-11-29",121.271,121.9103,120.7185,120.9316,736300.0],["2019-12-02",121.4999,121.9024,119.9291,119.9607,1234300.0],["2019-12-03",118.611,118.6267,116.8902,118.1926,2358000.0],["2019-12-04",118.1926,119.8502,118.1137,119.4634,1703200.0],["2019-12-05",120.1975,120.4738,119.6529,120.1344,2087100.0],["2019-12-06",121.6183,122.2024,121.1605,121.4052,2701000.0],["2019-12-09",120.1344,121.6025,120.0081,121.3183,1699600.0],["2019-12-10",121.3184,123.7889,120.5606,122.8181,2606500.0],["2019-12-11",122.9996,123.2285,122.2655,122.3445,1795100.0],["2019-12-12",122.8654,126.0069,122.4391,125.5017,3113600.0],["2019-12-13",124.8387,126.3542,124.2309,125.2176,2472600.0],["2019-12-16",126.5278,126.9777,125.4149,125.5017,1644400.0],["2019-12-17",125.478,127.0093,125.0913,126.5752,1527800.0],["2019-12-18",126.9304,127.0093,125.8017,126.3305,1621200.0],["2019-12-19",126.5042,127.0409,125.2807,125.9201,1577600.0],["2019-12-20",127.2382,127.3724,125.7938,126.149,3340300.0],["2019-12-23",126.3542,126.7962,125.4386,125.9201,1253600.0],["2019-12-24",126.1648,126.7331,125.9596,126.6226,1230000.0],["2019-12-26",126.6699,127.2935,126.5199,127.1988,798000.0],["2019-12-27",127.5145,127.6487,126.7331,126.9304,1051800.0],["2019-12-30",127.5461,127.7039,126.1964,126.3069,1401100.0],["2019-12-31",126.1727,126.5831,125.4939,125.999,1499800.0],["2020-01-02",126.0937,126.5831,125.4228,126.5831,1881300.0],["2020-01-03",125.036,125.9674,124.2625,125.3676,1374400.0],["2020-01-06",124.7914,125.2492,124.2783,125.115,1335500.0],["2020-01-07",124.2625,125.0281,123.6153,124.1283,1936300.0],["2020-01-08",124.7124,126.22,124.1598,125.4149,1958400.0],["2020-01-09",126.591,127.2777,126.1648,126.9304,1652000.0],["2020-01-10",127.0646,127.0646,125.0834,125.1623,2182500.0],["2020-01-13",125.407,125.9279,124.5703,125.849,2391100.0],["2020-01-14",125.6359,127.0409,125.3517,126.1963,3333900.0],["2020-01-15",124.9571,124.9571,121.0263,121.6183,4078500.0],["2020-01-16",122.1352,122.2306,119.2484,121.3718,3831600.0],["2020-01-17",121.7137,122.509,121.5547,121.9603,2515600.0],["2020-01-21",120.99,121.9364,120.4492,120.6003,2036200.0],["2020-01-22",120.8469,121.6899,120.6003,121.0854,2637300.0],["2020-01-23",120.3936,121.8728,119.2325,121.4433,2118100.0],["2020-01-24",121.2604,121.2604,118.9065,119.5904,3152900.0],["2020-01-27",117.65,119.2882,117.1569,118.1192,2343400.0],["2020-01-28",118.7474,120.0596,118.3975,119.0416,1636200.0],["2020-01-29",119.2166,119.8926,117.9601,118.1669,1091200.0],["2020-01-30",117.0058,120.163,117.0058,120.0516,2277500.0],["2020-01-31",118.7076,119.8369,117.8885,118.1351,2808400.0],["2020-02-03",119.32,120.2027,118.6997,118.9224,1969300.0],["2020-02-04",120.8389,121.0616,119.6301,119.813,1502500.0],["2020-02-05",121.2922,122.3499,121.1173,122.3022,1451900.0],["2020-02-06",123.1213,123.2247,121.4195,121.5547,1484300.0],["2020-02-07",120.7355,122.1829,120.3856,121.9523,1547200.0],["2020-02-10",121.2683,122.3578,121.1252,122.3578,1206400.0],["2020-02-11",122.7396,123.8132,122.6203,123.0975,1224400.0],["2020-02-12",124.0597,124.7913,123.1372,123.4314,956100.0],["2020-02-13",123.0736,123.7018,122.5726,123.5189,1388000.0],["2020-02-14",123.3917,123.6144,121.8171,122.5726,1832400.0],["2020-02-18",122.0636,122.5726,119.2882,120.3936,2121900.0],["2020-02-19",120.998,122.3897,120.7912,121.9523,1317400.0],["2020-02-20",121.4751,123.2167,121.0934,122.8509,1426400.0],["2020-02-21",122.1511,122.5249,120.7037,122.3102,1547500.0],["2020-02-24",118.7395,119.4631,117.7613,118.3418,2234700.0],["2020-02-25",118.4134,118.7633,112.1388,112.4013,2828000.0],["2020-02-26",113.3635,113.785,110.2859,110.3098,2734800.0],["2020-02-27",108.1626,108.7988,103.8046,103.8761,3668800.0],["2020-02-28",100.4486,101.7528,97.4585,100.5202,4900400.0],["2020-03-02",100.8542,105.578,99.1285,105.4826,2965200.0],["2020-03-03",104.9736,106.2778,98.6513,99.7965,3545500.0],["2020-03-04",101.1246,103.0729,99.0967,102.9059,2598600.0],["2020-03-05",99.1364,99.2557,94.1979,95.9793,3561500.0],["2020-03-06",91.7565,94.2297,89.164,90.8419,3704000.0],["2020-03-09",81.5931,85.2592,77.5771,78.5314,4702300.0],["2020-03-10",82.7462,86.6668,79.764,85.9193,4757100.0],["2020-03-11",82.9371,84.3606,79.6288,81.0683,5605500.0],["2020-03-12",74.3404,82.7065,72.2807,75.3265,5347700.0],["2020-03-13",82.1577,85.2354,79.096,85.0763,6420100.0],["2020-03-16",72.5113,82.1418,70.9844,71.5491,5318400.0],["2020-03-17",72.6067,76.4955,69.6166,76.3444,4486800.0],["2020-03-18",70.6027,72.5193,64.4395,69.6086,5107400.0],["2020-03-19",67.9386,76.7421,67.2547,73.4974,3370800.0],["2020-03-20",74.8175,75.8434,68.869,71.1673,3939900.0],["2020-03-23",68.6702,70.3323,63.1512,64.1293,3848300.0],["2020-03-24",68.8293,72.3602,67.3263,71.7161,5137300.0],["2020-03-25",72.7817,77.2749,69.1076,73.2032,3793100.0],["2020-03-26",73.6247,82.4918,73.2032,81.8476,3735700.0],["2020-03-27",77.5214,82.1418,77.1238,79.6288,2535500.0],["2020-03-30",78.9449,80.8615,77.7918,80.2969,2707400.0],["2020-03-31",78.5155,79.9549,74.9448,76.1218,3563600.0],["2020-04-01",71.5729,72.1773,68.8054,69.4655,4024600.0],["2020-04-02",69.4496,73.1395,68.2805,72.1534,3063500.0],["2020-04-03",71.0878,72.4636,66.8173,67.7477,3118600.0],["2020-04-06",71.7081,76.4637,71.223,75.7957,3169700.0],["2020-04-07",80.5991,82.1737,75.0959,75.4856,2962500.0],["2020-04-08",76.2411,79.8038,75.247,79.1278,2900300.0],["2020-04-09",80.774,84.9093,80.3207,83.8357,4331400.0],["2020-04-13",83.6131,83.7164,79.8594,80.2889,2802100.0],["2020-04-14",82.0862,82.8258,77.6964,79.104,3377000.0],["2020-04-15",76.0708,77.7201,73.2951,74.3651,3934200.0],["2020-04-16",74.6869,75.0892,71.7101,72.8445,3104200.0],["2020-04-17",75.8536,81.9521,75.7249,81.6625,4058200.0],["2020-04-20",79.1442,83.6658,78.2753,82.5073,4165200.0],["2020-04-21",78.9833,80.3993,78.0098,79.6511,4106700.0],["2020-04-22",81.5901,81.936,79.1281,79.5706,2577200.0],["2020-04-23",79.8039,82.2256,79.8039,79.997,2034900.0],["2020-04-24",80.4315,81.8877,79.2166,81.0429,2122700.0],["2020-04-27",82.2015,85.3473,81.3648,84.8726,1953400.0],["2020-04-28",88.4771,89.0483,84.7439,85.2749,2400100.0],["2020-04-29",89.0242,90.8344,87.3989,89.2977,2332300.0],["2020-04-30",86.6265,87.2702,84.6152,85.822,2111000.0],["2020-05-01",83.1992,85.2508,81.8475,82.8452,2350600.0],["2020-05-04",80.4556,82.0084,79.3936,81.751,2175900.0],["2020-05-05",83.3279,83.8106,80.1258,80.2706,1275200.0],["2020-05-06",81.2602,81.5418,78.9994,79.2488,2457900.0],["2020-05-07",80.4234,83.9957,80.4234,81.4935,1703800.0],["2020-05-08",83.8106,84.8646,82.9578,84.5025,1330900.0],["2020-05-11",82.8693,82.8693,81.0188,82.1613,2527900.0],["2020-05-12",82.298,82.99,79.2085,80.4556,9921300.0],["2020-05-13",80.0533,80.1821,76.2961,77.873,6206100.0],["2020-05-14",76.0145,79.6511,75.041,78.7178,5234200.0],["2020-05-15",78.0259,79.5787,77.1489,78.2431,2649600.0],["2020-05-18",81.2602,84.3497,80.5441,83.7221,3579100.0],["2020-05-19",83.2313,84.0761,81.2602,81.3648,3238000.0],["2020-05-20",82.8612,84.8244,82.636,83.9957,2671900.0],["2020-05-21",82.8452,84.8566,82.6038,83.0222,2463200.0],["2020-05-22",83.3038,84.3658,82.5394,84.1646,3242200.0],["2020-05-26",88.0185,89.8287,87.6403,88.1472,4167400.0],["2020-05-27",94.9376,94.9376,90.3517,93.8112,4416500.0],["2020-05-28",94.6158,94.656,91.9688,93.1676,2998500.0],["2020-05-29",91.3493,93.4412,91.1321,91.7516,3666600.0],["2020-06-01",92.355,93.3285,91.4056,92.2584,1837300.0],["2020-06-02",93.4975,93.7308,91.2608,92.4113,3016600.0],["2020-06-03",95.8709,97.7375,95.2434,96.3134,4601000.0],["2020-06-04",96.2088,99.1696,94.994,98.7351,3553100.0],["2020-06-05",105.3888,106.6681,101.3982,103.0073,4804700.0],["2020-06-08",105.1153,106.4991,104.3992,105.5015,4019600.0],["2020-06-09",101.527,102.7901,100.2718,101.527,3455900.0],["2020-06-10",100.6258,101.1247,95.4204,95.6859,3630800.0],["2020-06-11",90.2471,91.9045,86.3208,86.4978,4163100.0],["2020-06-12",90.9229,91.0838,86.699,89.1126,3730900.0],["2020-06-15",85.5967,91.1723,85.2347,90.8907,2606600.0],["2020-06-16",94.6239,94.7043,90.3999,92.4757,2629100.0],["2020-06-17",92.4676,92.8297,89.6678,89.9494,1811300.0],["2020-06-18",89.177,91.3332,88.4851,89.0885,2322700.0],["2020-06-19",90.3838,91.0114,86.1841,87.0771,6735000.0],["2020-06-22",86.4335,88.4851,85.3956,87.3426,2178100.0],["2020-06-23",89.0322,89.9735,86.6427,86.6748,2060800.0],["2020-06-24",85.6772,85.6772,82.282,83.175,3971100.0],["2020-06-25",82.8532,86.0151,82.5234,85.645,2238300.0],["2020-06-26",83.7945,84.1727,80.5441,81.2039,4043300.0],["2020-06-29",82.3785,83.3681,81.7027,82.7325,2907700.0],["2020-06-30",82.0567,85.3151,81.9441,84.6474,3350900.0],["2020-07-01",85.0979,85.114,82.459,82.7325,2120800.0],["2020-07-02",84.76,85.5163,81.9119,82.1854,3087200.0],["2020-07-06",83.875,85.0416,82.6038,83.1509,2327100.0],["2020-07-07",82.2498,82.5636,79.82,80.2223,2515900.0],["2020-07-08",80.1097,81.1395,79.0557,80.5683,2911100.0],["2020-07-09",80.0292,80.4476,78.1144,79.5304,3432000.0],["2020-07-10",79.3453,82.0728,79.3453,81.7429,2925200.0],["2020-07-13",82.467,83.883,81.6785,82.6118,3573100.0],["2020-07-14",82.5958,83.1589,80.7775,81.4694,3445800.0],["2020-07-15",83.5693,84.7439,81.8234,83.7302,3991000.0],["2020-07-16",82.8597,86.7809,82.4447,85.4142,4029200.0],["2020-07-17",84.8447,85.5281,83.7871,83.8115,2953300.0],["2020-07-20",82.9817,84.3078,82.6156,83.7464,2401000.0],["2020-07-21",84.3566,88.0908,84.3566,87.6189,3502400.0],["2020-07-22",86.7566,87.6921,86.2766,86.7484,2529900.0],["2020-07-23",86.244,88.0908,86.1138,87.326,2062500.0],["2020-07-24",87.9199,88.5708,86.8298,86.9193,1991200.0],["2020-07-27",86.0325,86.0325,84.4786,85.3573,1884300.0],["2020-07-28",84.9423,85.9349,84.9423,85.284,1335800.0],["2020-07-29",84.8691,88.9206,84.6495,88.6358,2604900.0],["2020-07-30",86.602,86.7403,84.8854,86.4555,1736700.0],["2020-07-31",86.602,86.8704,84.6576,86.7809,2082300.0],["2020-08-03",86.6752,87.5375,85.6664,86.1789,1913200.0],["2020-08-04",86.3498,86.3498,85.284,85.6583,1645300.0],["2020-08-05",86.3905,86.8704,85.7152,86.6915,2290700.0],["2020-08-06",86.065,87.3586,85.9512,87.0738,1632600.0],["2020-08-07",86.0976,89.5145,86.0813,89.246,2797800.0],["2020-08-10",89.6121,90.7999,88.9857,89.2135,2066900.0],["2020-08-11",91.7192,93.7937,91.0602,91.4995,2910700.0],["2020-08-12",93.3381,93.4358,89.8155,91.1172,2005600.0],["2020-08-13",89.8643,90.9463,89.3518,90.3118,1271000.0],["2020-08-14",89.3274,91.5158,89.0833,90.9138,1831000.0],["2020-08-17",89.8155,90.3443,89.1158,89.7585,2513600.0],["2020-08-18",89.4413,89.7585,86.8949,87.1145,2431300.0],["2020-08-19",86.9437,88.4731,86.3742,86.5532,1989200.0],["2020-08-20",85.4874,86.5857,84.9424,86.301,2003900.0],["2020-08-21",86.0732,87.0413,85.8291,86.602,2208300.0],["2020-08-24",86.9599,89.3924,86.6427,89.3274,1704700.0],["2020-08-25",90.6697,91.1172,89.1402,90.1165,2044200.0],["2020-08-26",89.905,90.5639,89.0996,89.7423,2058200.0],["2020-08-27",89.5226,92.3212,89.124,91.5239,1857200.0],["2020-08-28",92.0934,92.0934,90.6372,91.4019,1311800.0],["2020-08-31",91.1497,91.3287,90.385,90.4663,2158300.0],["2020-09-01",89.3355,91.4345,89.1159,90.7918,1705800.0],["2020-09-02",90.3036,91.9307,89.9945,91.4426,1624900.0],["2020-09-03",92.549,94.9164,90.2548,90.8487,1869700.0],["2020-09-04",92.7198,94.0134,90.5802,92.0121,1466800.0],["2020-09-08",90.7999,91.2067,88.5464,89.7341,2045300.0],["2020-09-09",90.5314,90.5314,89.303,89.4169,1074900.0],["2020-09-10",89.9863,90.7836,88.0175,88.042,2031400.0],["2020-09-11",88.7416,90.5151,88.1477,90.1002,1632000.0],["2020-09-14",90.7104,93.6229,90.4907,92.8907,1504300.0],["2020-09-15",92.5002,93.0941,90.0596,90.5396,1998400.0],["2020-09-16",90.4256,93.6636,90.0921,92.4514,2254100.0],["2020-09-17",90.7755,92.4107,90.3036,91.0195,1767400.0],["2020-09-18",90.2955,91.4426,90.0351,90.9219,2233000.0],["2020-09-21",88.6114,89.9538,87.4399,88.5464,2097800.0],["2020-09-22",88.0094,88.5464,84.7471,85.7152,2879400.0],["2020-09-23",86.0162,87.326,83.3234,83.3722,2013000.0],["2020-09-24",84.1451,85.7396,82.64,84.1613,1895800.0],["2020-09-25",83.1932,85.463,82.9898,85.341,1381300.0],["2020-09-28",86.903,88.7986,86.6833,87.9687,1543000.0],["2020-09-29",87.4562,87.6677,85.5525,86.9925,1625300.0],["2020-09-30",87.4969,89.7179,87.3423,89.4169,2501100.0],["2020-10-01",89.5308,90.2223,88.164,89.0264,1596500.0],["2020-10-02",87.9362,91.9307,87.6921,91.2473,2125200.0],["2020-10-05",92.3131,93.5334,91.5239,93.3951,1852000.0],["2020-10-06",94.3632,95.3151,91.5972,92.069,1943200.0],["2020-10-07",93.0208,95.2174,92.9476,93.7042,2387000.0],["2020-10-08",94.2086,95.2093,93.6392,94.8107,2514100.0],["2020-10-09",95.2744,95.3639,93.4276,93.9483,1963500.0],["2020-10-12",93.9727,95.0466,93.7368,94.5992,1517300.0],["2020-10-13",94.2575,94.5585,91.0358,91.5321,2314400.0],["2020-10-14",91.2636,93.0615,89.1158,89.3518,2675900.0],["2020-10-15",89.0722,90.0753,88.4227,90.0753,2503100.0],["2020-10-16",90.0917,91.6785,89.5244,91.6538,1982600.0],["2020-10-19",92.0073,92.2704,90.2397,90.4288,1949900.0],["2020-10-20",91.2427,93.6023,91.2427,92.1306,1826000.0],["2020-10-21",92.0978,92.6815,90.8152,90.9632,1281700.0],["2020-10-22",91.1523,94.8684,90.9468,94.8109,1825000.0],["2020-10-23",95.5508,95.7974,93.3967,94.3916,1435700.0],["2020-10-26",93.1995,93.2323,90.5028,91.7771,1739900.0],["2020-10-27",91.3085,91.3249,89.5984,89.7711,1793700.0],["2020-10-28",88.5543,90.4946,88.4967,89.3847,3221700.0],["2020-10-29",88.9489,90.9796,87.8472,90.289,1813100.0],["2020-10-30",89.993,92.0895,89.2778,91.9827,2261500.0],["2020-11-02",93.3063,95.485,92.2375,94.0956,3411600.0],["2020-11-03",96.4305,98.7243,96.077,98.157,3057500.0],["2020-11-04",95.5344,95.7728,92.2457,92.7884,2136100.0],["2020-11-05",93.0104,96.6854,92.9857,96.3319,2069300.0],["2020-11-06",96.8827,96.8827,93.8407,94.2847,1682200.0],["2020-11-09",103.2297,106.5184,102.8104,105.2194,3978400.0],["2020-11-10",106.058,106.058,103.5915,104.1999,3765800.0],["2020-11-11",104.7425,104.7425,101.1415,103.1311,3130700.0],["2020-11-12",101.3799,101.3799,97.6637,99.4807,2269700.0],["2020-11-13",100.3029,101.7663,99.8918,100.9441,1560900.0],["2020-11-16",103.4024,104.4301,102.3582,103.8299,5431000.0],["2020-11-17",102.7036,104.4712,101.347,104.3232,3668100.0],["2020-11-18",104.8412,107.9571,104.0601,106.3046,3782400.0],["2020-11-19",105.2851,107.1761,103.797,107.1268,2205600.0],["2020-11-20",105.9017,107.1432,105.0303,105.9757,2245100.0],["2020-11-23",108.7053,110.3003,107.4227,109.881,2151100.0],["2020-11-24",112.3392,115.299,111.9363,115.1921,2933900.0],["2020-11-25",114.3617,116.598,113.0298,115.636,3066400.0],["2020-11-27",115.595,115.6689,114.074,114.929,1178200.0],["2020-11-30",113.6876,114.7235,113.2683,113.5149,4297600.0],["2020-12-01",115.299,116.2527,115.0112,115.6936,3129500.0],["2020-12-02",115.0194,116.4911,114.8057,116.2362,1849400.0],["2020-12-03",115.6936,116.8528,114.9701,116.1293,2609900.0],["2020-12-04",117.4037,117.9792,116.2773,117.1817,1526100.0],["2020-12-07",116.2856,116.7048,114.707,116.5897,1634300.0],["2020-12-08",115.151,117.0995,114.9372,116.2773,1364800.0],["2020-12-09",117.2885,118.2422,116.3266,117.7983,2053900.0],["2020-12-10",117.157,118.5136,116.4746,118.382,1635900.0],["2020-12-11",117.5188,118.1929,114.5261,118.1107,1541100.0],["2020-12-14",119.5166,119.5577,115.9485,116.5733,2210900.0],["2020-12-15",117.2721,118.1025,115.9814,117.6914,2206500.0],["2020-12-16",118.267,119.6071,117.4695,119.418,1767700.0],["2020-12-17",119.1878,119.7797,118.045,119.2289,1565800.0],["2020-12-18",119.196,119.6153,117.7572,119.1384,4523400.0],["2020-12-21",120.0757,121.0458,117.2886,118.8836,2646500.0],["2020-12-22",119.1384,119.3604,117.1571,118.1683,2197200.0],["2020-12-23",119.0398,121.4076,118.5218,120.6101,1317100.0],["2020-12-24",120.3881,120.6019,118.9411,120.1579,518800.0],["2020-12-28",120.8732,121.9913,119.9113,120.4785,1686800.0],["2020-12-29",120.5197,120.5854,118.9165,119.1056,1015400.0],["2020-12-30",119.5988,121.1363,119.2782,120.7663,1002600.0],["2020-12-31",120.6512,122.7559,119.8948,122.501,1353900.0],["2021-01-04",123.0601,123.1259,120.0757,122.6243,2229500.0],["2021-01-05",122.6655,123.7919,121.0952,121.9749,2907500.0],["2021-01-06",125.2224,130.106,125.0908,128.6754,3067000.0],["2021-01-07",130.813,133.7974,130.6815,130.7226,2520800.0],["2021-01-08",130.2951,130.9035,128.3384,130.0567,1842300.0],["2021-01-11",129.2427,131.5119,127.8122,131.035,1978600.0],["2021-01-12",132.3669,133.7234,131.1994,132.9671,2025100.0],["2021-01-13",131.5941,132.778,130.1306,130.8048,1986900.0],["2021-01-14",131.6352,133.2466,131.1665,132.778,2036900.0],["2021-01-15",130.1531,131.4448,127.8262,128.1657,3289200.0],["2021-01-19",128.9772,129.6066,127.6938,129.176,2560800.0],["2021-01-20",129.176,129.532,128.0664,129.3913,1635900.0],["2021-01-21",129.4161,129.4161,126.6835,127.2631,2286000.0],["2021-01-22",125.4249,126.7415,125.3089,126.3357,1835400.0],["2021-01-25",124.5058,125.1185,121.6159,124.5968,2043900.0],["2021-01-26",125.3421,125.6153,122.4025,122.6012,1775500.0],["2021-01-27",120.7547,120.7547,117.252,119.6037,2958700.0],["2021-01-28",121.5247,123.1974,120.4648,122.3776,1515900.0],["2021-01-29",122.2783,122.3611,118.3947,118.8419,2686800.0],["2021-02-01",119.8521,121.1438,118.9826,120.7795,1481900.0],["2021-02-02",122.4108,126.609,122.1872,124.5389,1778100.0],["2021-02-03",124.1663,126.2778,124.1249,126.0294,1784200.0],["2021-02-04",127.0148,129.8053,126.9651,129.7391,1569600.0],["2021-02-05",130.8486,131.2461,129.0766,129.9543,1260300.0],["2021-02-08",129.8467,131.5193,129.7473,131.4862,1310700.0],["2021-02-09",130.8155,131.3786,129.6894,130.948,1555700.0],["2021-02-10",132.0161,133.2996,130.7575,132.5792,1628300.0],["2021-02-11",132.3391,133.5647,130.592,131.9168,1387500.0],["2021-02-12",132.1486,134.5583,131.9334,134.3678,1230800.0],["2021-02-16",135.4029,141.5967,134.7653,140.6941,2947500.0],["2021-02-17",140.2387,140.868,138.0195,138.7399,2224100.0],["2021-02-18",137.6304,138.6571,136.1813,138.21,1266800.0],["2021-02-19",138.5495,141.7789,138.3425,141.1082,1380600.0],["2021-02-22",140.7521,142.433,140.4374,141.1992,1850600.0],["2021-02-23",143.6834,144.0892,140.9012,143.435,2449400.0],["2021-02-24",143.8076,148.5192,143.8076,147.7905,2008300.0],["2021-02-25",149.2976,149.753,143.4184,143.4681,1793100.0],["2021-02-26",142.5324,142.9382,139.3444,139.4107,2749400.0],["2021-03-01",141.9031,144.4783,140.5285,143.3108,2142900.0],["2021-03-02",143.435,147.2357,142.3006,143.3273,1806800.0],["2021-03-03",144.528,146.4574,143.2528,143.5427,2099200.0],["2021-03-04",143.3688,144.8013,140.0069,142.905,2060900.0],["2021-03-05",145.2401,146.4822,140.4706,146.1179,2086500.0],["2021-03-08",147.1778,150.1671,146.6313,148.0721,2029300.0],["2021-03-09",145.1242,146.5485,142.4579,143.7745,2345800.0],["2021-03-10",143.7,147.7078,143.377,147.2109,1549300.0],["2021-03-11",146.0434,147.6581,144.9421,146.5071,1298700.0],["2021-03-12",149.0077,150.3161,148.1631,150.2167,1964900.0],["2021-03-15",149.7033,149.9269,146.2338,147.8319,1851100.0],["2021-03-16",146.2338,146.4822,143.8656,146.2172,1632400.0],["2021-03-17",148.4282,149.8441,146.2504,147.7491,1460300.0],["2021-03-18",149.7696,152.6347,148.2129,148.9333,1995300.0],["2021-03-19",146.2421,147.4428,144.2217,145.5631,6435600.0],["2021-03-22",143.0127,143.7165,140.4292,141.7789,1971300.0],["2021-03-23",140.5119,142.6732,139.4769,140.2718,1341900.0],["2021-03-24",141.8948,143.3688,140.9674,140.9757,1476000.0],["2021-03-25",141.2986,146.7555,140.4457,146.565,1999800.0],["2021-03-26",148.4116,149.3059,146.6478,148.7842,2130200.0],["2021-03-29",146.416,147.1116,143.4185,144.4866,1935300.0],["2021-03-30",145.737,148.2791,145.5548,147.0784,1556600.0],["2021-03-31",146.9708,147.2689,144.6108,145.2484,1970100.0],["2021-04-01",144.4535,146.9708,144.3955,146.9045,1501800.0],["2021-04-05",148.66,149.3473,147.2606,148.0224,1866800.0],["2021-04-06",147.1116,148.0804,145.7039,146.8963,1833800.0],["2021-04-07",147.6415,148.7593,146.2421,147.6001,1951400.0],["2021-04-08",146.8383,147.8237,144.4949,147.4842,1195600.0],["2021-04-09",148.8504,149.3473,147.6415,149.2231,1302300.0],["2021-04-12",149.5708,150.2084,148.8587,149.7199,1326100.0],["2021-04-13",148.8091,148.8836,146.6561,147.0784,1427700.0],["2021-04-14",146.5733,149.662,146.3249,148.5027,1936300.0],["2021-04-15",148.661,148.7944,143.444,145.6691,3215500.0],["2021-04-16",147.936,150.2195,147.1943,149.0611,2503400.0],["2021-04-19",149.4694,150.6611,147.4609,148.1109,1514700.0],["2021-04-20",146.3608,146.8442,142.4772,143.1189,2268000.0],["2021-04-21",142.5356,146.0442,141.7938,145.9525,1590300.0],["2021-04-22",145.8691,146.3442,144.2523,144.8774,2151400.0],["2021-04-23",145.2691,149.2944,144.619,148.3776,2031300.0],["2021-04-26",149.4027,151.4612,149.1777,150.2111,1620600.0],["2021-04-27",149.5944,153.203,149.5944,152.9947,1831400.0],["2021-04-28",153.3614,155.1198,153.303,154.3948,1612600.0],["2021-04-29",156.2533,157.87,155.9199,157.6534,1322900.0],["2021-04-30",156.6283,157.6117,155.6365,155.8032,1347100.0],["2021-05-03",157.2367,157.7284,155.6116,156.7783,1248700.0],["2021-05-04",155.8115,161.3953,155.0781,161.1119,2734400.0],["2021-05-05",161.3953,163.7621,159.5452,162.187,1861400.0],["2021-05-06",163.6538,165.2456,160.9536,165.1622,1642700.0],["2021-05-07",161.9037,166.004,161.6286,165.7706,1194000.0],["2021-05-10",169.1875,169.9126,165.3706,165.4789,2007800.0],["2021-05-11",164.8289,167.0707,161.0286,161.712,2822300.0],["2021-05-12",164.0205,164.4372,158.045,158.6867,2321000.0],["2021-05-13",158.1784,164.6039,158.1034,163.3538,1302400.0],["2021-05-14",163.7038,166.604,163.5538,166.1623,1071000.0],["2021-05-17",165.2122,166.629,164.5205,165.8706,1240500.0],["2021-05-18",166.4123,166.804,161.4869,161.6036,2022200.0],["2021-05-19",159.9869,160.8453,157.245,160.7536,2594300.0],["2021-05-20",160.8369,161.0953,158.2367,159.2201,1325700.0],["2021-05-21",160.4952,161.9286,159.4368,161.2453,1356500.0],["2021-05-24",162.0453,162.3954,160.7536,161.6703,901300.0],["2021-05-25",162.2953,163.4288,159.5535,159.7618,1741500.0],["2021-05-26",161.0453,161.6787,158.7201,159.9285,1687600.0],["2021-05-27",162.2537,162.9287,160.4619,161.7786,2515300.0],["2021-05-28",161.9454,162.6787,160.1035,162.2454,857100.0],["2021-06-01",164.8205,164.8622,162.187,163.1954,1494400.0],["2021-06-02",163.9205,164.0705,161.587,162.8621,1102600.0],["2021-06-03",162.6787,165.3289,161.712,163.2454,1329500.0],["2021-06-04",163.187,163.5371,161.1035,161.6786,1403900.0],["2021-06-07",162.3204,162.3204,160.5952,160.9369,907800.0],["2021-06-08",159.4285,161.9287,157.97,161.762,1524100.0],["2021-06-09",160.5036,160.8953,158.8535,159.0035,1309500.0],["2021-06-10",161.2453,161.3453,157.2366,157.3033,1236100.0],["2021-06-11",157.745,158.7618,156.5033,157.6784,1317100.0],["2021-06-14",157.445,157.57,154.9198,155.9365,1718500.0],["2021-06-15",156.0116,158.4034,155.6449,157.7367,1594500.0],["2021-06-16",156.9783,159.6285,155.1198,158.4367,1715600.0],["2021-06-17",160.0452,160.0452,151.4529,152.0529,2544000.0],["2021-06-18",150.5445,150.5445,148.086,148.6194,3944200.0],["2021-06-21",150.3778,153.6364,149.7944,153.4697,1386300.0],["2021-06-22",153.0363,154.2948,151.4029,153.2697,1415300.0],["2021-06-23",153.7614,155.3365,153.428,154.2864,1017300.0],["2021-06-24",155.4282,158.0701,154.2114,157.6617,1690900.0],["2021-06-25",158.37,161.3953,157.4283,161.1452,1814700.0],["2021-06-28",160.3535,160.3535,158.2701,159.6785,1681900.0],["2021-06-29",160.8286,162.087,157.9034,158.7368,1689700.0],["2021-06-30",157.995,159.5201,157.9784,158.9784,1291400.0],["2021-07-01",159.5701,160.3785,158.6701,159.7952,1045400.0],["2021-07-02",161.237,161.3036,159.2285,160.6702,1599200.0],["2021-07-06",159.0284,160.3785,154.7364,156.6449,2147100.0],["2021-07-07",155.0115,157.0283,154.6281,155.4948,1108900.0],["2021-07-08",153.0197,154.0781,151.4112,152.703,2887000.0],["2021-07-09",155.6365,158.3617,154.9865,158.07,1744000.0],["2021-07-12",156.4116,160.3035,154.9031,159.9368,1778600.0],["2021-07-13",158.9035,159.4035,156.6616,157.745,1551500.0],["2021-07-14",155.3448,159.5535,154.5864,156.9616,2564700.0],["2021-07-15",156.4331,160.8964,155.8458,158.9835,2042700.0],["2021-07-16",159.5121,159.7134,153.3709,153.891,1445300.0],["2021-07-19",150.3422,151.802,148.0183,149.1677,1653300.0],["2021-07-20",149.218,153.9246,148.6727,152.3557,1722600.0],["2021-07-21",154.0924,156.2569,153.9833,155.0991,1440700.0],["2021-07-22",154.7887,155.1747,151.5755,152.4564,1931300.0],["2021-07-23",153.6141,155.3675,152.6745,153.547,1019500.0],["2021-07-26",154.0756,155.636,153.5303,154.8055,873800.0],["2021-07-27",152.7668,155.2082,151.7433,154.5957,893200.0],["2021-07-28",155.2082,155.678,152.9346,154.1679,814500.0],["2021-07-29",155.7703,156.1646,153.933,155.3424,825300.0],["2021-07-30",154.7803,156.3827,152.448,153.0353,1020400.0],["2021-08-02",153.9749,156.6344,152.1124,152.5067,1025900.0],["2021-08-03",153.9581,157.1546,151.3741,156.3324,1552800.0],["2021-08-04",154.4028,157.0623,153.9498,155.225,1008600.0],["2021-08-05",156.8442,157.8845,155.8374,156.6176,1082500.0],["2021-08-06",158.8577,161.1061,158.5389,159.6295,1248000.0],["2021-08-09",159.059,160.8963,157.8929,159.4114,986900.0],["2021-08-10",158.4382,162.5491,158.4382,160.8292,1618900.0],["2021-08-11",161.5004,162.7169,159.6211,162.675,3874400.0],["2021-08-12",162.7001,163.8747,161.8864,162.2555,1580700.0],["2021-08-13",162.6078,163.0525,159.2688,159.7218,1560900.0],["2021-08-16",158.5305,159.2268,156.4079,159.1094,1484500.0],["2021-08-17",157.9013,159.0842,155.1579,157.5154,1096500.0],["2021-08-18",156.3491,158.7654,155.5521,155.678,967000.0],["2021-08-19",154.0756,156.1143,153.5638,154.6545,1412300.0],["2021-08-20",154.4867,156.475,154.0169,155.8961,1400000.0],["2021-08-23",156.8861,158.2704,156.7435,157.1126,1148000.0],["2021-08-24",157.0036,158.7235,156.9784,158.1278,1401400.0],["2021-08-25",158.9248,162.2806,158.1026,161.19,1637100.0],["2021-08-26",162.0205,162.6749,159.9315,160.2419,1002000.0],["2021-08-27",160.6614,163.3796,160.3426,163.1867,1337200.0],["2021-08-30",163.5978,163.5978,159.4869,159.9148,1714800.0],["2021-08-31",160.2419,161.3661,159.1177,160.3258,2229900.0],["2021-09-01",160.8712,160.8712,157.8761,158.9668,1792500.0],["2021-09-02",158.9332,161.492,158.7486,160.8376,1719800.0],["2021-09-03",160.888,161.7941,159.9316,160.6783,1529200.0],["2021-09-07",161.4165,163.3713,161.0138,161.2571,2196800.0],["2021-09-08",160.6866,161.2823,159.7554,160.846,1822600.0],["2021-09-09",160.6363,163.2119,160.393,161.3159,1577800.0],["2021-09-10",162.633,162.633,160.5188,160.7957,1358300.0],["2021-09-13",162.6246,164.2019,161.6347,163.1448,1295000.0],["2021-09-14",163.6146,164.4871,156.0639,158.0187,3781900.0],["2021-09-15",157.2468,160.5104,157.2468,159.554,1613400.0],["2021-09-16",160.7537,161.8024,158.6815,159.3191,985400.0],["2021-09-17",159.3191,160.5524,157.9851,158.4969,2850400.0],["2021-09-20",154.1427,155.2417,152.4228,154.9313,2406200.0],["2021-09-21",155.7116,156.7435,154.3273,154.3441,1242700.0],["2021-09-22",156.0052,158.5473,155.9632,157.4482,1309200.0],["2021-09-23",158.9332,163.5978,158.9332,162.4316,1312200.0],["2021-09-24",162.4317,164.6465,162.3478,163.1783,1195400.0],["2021-09-27",165.8043,168.1786,165.4855,167.9604,1696900.0],["2021-09-28",168.3463,169.6216,165.3261,165.8798,1973900.0],["2021-09-29",166.5594,166.9956,165.1919,165.6449,1955400.0],["2021-09-30",166.8614,166.8782,163.9754,164.1348,1455300.0],["2021-10-01",163.2035,167.7591,162.7085,166.3748,1501400.0],["2021-10-04",165.9553,168.6148,164.7975,166.1902,1334900.0],["2021-10-05",167.348,169.6048,166.2489,168.2037,1924900.0],["2021-10-06",167.39,168.6316,165.108,168.4806,1428500.0],["2021-10-07",170.1249,170.8381,168.7826,169.3027,1570600.0],["2021-10-08",169.093,171.0394,168.3883,170.1082,1021400.0],["2021-10-11",170.8884,171.9287,168.5729,168.6736,1420100.0],["2021-10-12",168.1199,171.0646,167.8095,170.5612,1864600.0],["2021-10-13",170.0075,170.2173,166.3245,169.2692,1353700.0],["2021-10-14",171.3544,171.557,169.0581,170.9491,1875100.0],["2021-10-15",165.1411,170.6959,164.9385,168.1042,3557600.0],["2021-10-18",166.8801,169.59,166.8295,169.5478,2134400.0],["2021-10-19",170.4426,174.6383,169.9023,174.6045,1955400.0],["2021-10-20",174.5961,179.8216,173.5239,179.6443,2352100.0],["2021-10-21",179.5768,180.2353,177.7786,179.5852,1490400.0],["2021-10-22",180.5392,183.6965,180.5392,182.4133,1890900.0],["2021-10-25",183.1225,183.19,181.9322,182.8186,2124100.0],["2021-10-26",182.9452,183.3757,181.814,182.4049,1281400.0],["2021-10-27",181.5353,182.7594,179.619,179.7372,1512500.0],["2021-10-28",180.6405,181.4931,179.2476,179.8554,1440300.0],["2021-10-29",180.6236,181.0795,177.6267,178.1501,1776700.0],["2021-11-01",179.7879,180.2437,177.0696,177.8209,1247400.0],["2021-11-02",177.1877,177.7449,176.352,177.365,1627000.0],["2021-11-03",176.5884,180.3028,176.2085,179.56,1439300.0],["2021-11-04",178.8508,178.8508,173.9038,175.3474,1440800.0],["2021-11-05",176.8754,178.2514,173.6675,174.8325,1157700.0],["2021-11-08",175.7864,176.5631,174.4357,175.7357,943100.0],["2021-11-09",174.0136,175.5669,173.237,174.7818,1129500.0],["2021-11-10",175.2208,175.8117,173.1863,173.4058,1513600.0],["2021-11-11",173.524,174.5961,173.085,173.5662,1063600.0],["2021-11-12",173.4226,173.5915,170.6959,171.8862,1490700.0],["2021-11-15",172.7135,173.2453,171.5654,172.9077,1433700.0],["2021-11-16",173.0512,174.3428,172.0297,173.5071,1210000.0],["2021-11-17",173.1356,173.3889,170.0543,170.9154,1213800.0],["2021-11-18",170.7803,172.283,169.3283,169.6069,1283100.0],["2021-11-19",167.9101,168.6614,165.2762,168.2984,1858100.0],["2021-11-22",171.1687,174.3259,169.5056,172.3421,1746500.0],["2021-11-23",173.8026,176.6222,173.0597,176.5124,1658100.0],["2021-11-24",175.8455,177.4832,174.9591,176.1241,1433700.0],["2021-11-26",170.0205,170.4173,166.2048,168.9231,1459000.0],["2021-11-29",172.0804,172.3505,168.4757,169.5816,2668700.0],["2021-11-30",167.7497,169.0582,165.5125,166.3061,3748200.0],["2021-12-01",170.544,170.8479,164.8879,164.9976,1653700.0],["2021-12-02",166.9392,171.633,166.3145,170.4004,1578200.0],["2021-12-03",170.4089,170.6537,165.521,166.9224,1642400.0],["2021-12-06",168.6276,171.1602,167.1756,168.8049,1412300.0],["2021-12-07",170.2231,172.5869,169.7166,171.6245,1339200.0],["2021-12-08",171.7934,172.5278,169.2523,170.603,1355800.0],["2021-12-09",169.59,171.0927,168.6276,169.4549,1231000.0],["2021-12-10",172.1901,172.9245,168.501,170.1556,1237600.0],["2021-12-13",168.9653,168.999,165.4112,165.6392,1901800.0],["2021-12-14",166.1794,169.9108,166.0191,167.8341,1601000.0],["2021-12-15",168.8218,169.1679,165.5294,167.2178,1397700.0],["2021-12-16",169.7335,172.9668,168.7627,170.3498,1244300.0],["2021-12-17",170.1134,170.1725,164.6515,166.5087,3511700.0],["2021-12-20",164.0859,164.1028,159.7721,162.5495,2411600.0],["2021-12-21",164.1196,167.7412,163.993,166.1963,2352100.0],["2021-12-22",165.9684,167.0152,165.2931,166.4074,922800.0],["2021-12-23",167.8341,169.4887,167.0406,167.0912,707800.0],["2021-12-27",167.8341,169.953,167.0659,169.742,977600.0],["2021-12-28",169.0919,171.1011,168.9991,169.8264,669700.0],["2021-12-29",170.3076,170.8816,169.1848,169.8855,684100.0],["2021-12-30",170.4342,171.5148,169.5394,169.6829,689500.0],["2021-12-31",169.2017,170.4426,169.1257,169.2777,925200.0],["2022-01-03",172.722,176.0312,171.3797,175.7779,2199500.0],["2022-01-04",177.4326,184.7433,177.4326,182.2529,2491200.0],["2022-01-05",182.9705,184.3381,179.1631,179.2982,2771900.0],["2022-01-06",184.3212,186.305,181.2905,186.2037,2970700.0],["2022-01-07",186.1615,189.5383,185.7816,188.8714,2173600.0],["2022-01-10",191.1085,191.117,186.457,187.7908,2420100.0],["2022-01-11",188.6266,189.5468,186.1953,188.9643,2403000.0],["2022-01-12",189.9435,191.2267,187.5713,189.8844,1464500.0],["2022-01-13",190.5345,192.5943,190.5345,191.1676,1925600.0],["2022-01-14",187.9164,190.6328,186.8129,188.621,3764400.0],["2022-01-18",189.317,190.2168,182.9674,184.1049,3205300.0],["2022-01-19",185.9045,185.9045,176.9064,177.0083,2336800.0],["2022-01-20",176.5668,179.7247,175.2001,175.6331,2401300.0],["2022-01-21",175.0304,175.2171,169.275,170.5907,3015400.0],["2022-01-24",166.8472,173.9014,165.0815,173.2647,3535500.0],["2022-01-25",171.7707,175.1068,168.9949,173.3411,1697100.0],["2022-01-26",175.5652,177.3478,172.1102,174.8776,1641000.0],["2022-01-27",177.1356,178.6212,172.0508,173.9863,1875200.0],["2022-01-28",173.2647,176.9149,172.0848,176.7536,1798400.0],["2022-01-31",174.8012,176.2103,172.6705,174.8606,2235200.0],["2022-02-01",174.7248,178.2477,173.5449,178.0439,2392700.0],["2022-02-02",177.6195,179.47,175.9387,179.0031,1568700.0],["2022-02-03",179.7587,180.4463,176.3631,176.5754,1544300.0],["2022-02-04",177.6619,180.0897,177.3563,178.5618,2020700.0],["2022-02-07",179.2493,179.9029,177.8486,178.0099,2383200.0],["2022-02-08",180.0812,180.9641,178.6891,179.4191,3086100.0],["2022-02-09",180.1576,180.5396,178.2476,178.9098,2129500.0],["2022-02-10",178.8079,182.0846,178.0864,178.7994,1894100.0],["2022-02-11",177.4327,180.599,175.0049,176.0236,2302000.0],["2022-02-14",176.8725,177.3648,171.4651,173.6552,3427000.0],["2022-02-15",175.735,176.7536,174.5465,175.8793,3863900.0],["2022-02-16",174.7333,178.1882,174.7333,177.0677,1569900.0],["2022-02-17",175.2596,175.7095,170.7266,170.8794,1884500.0],["2022-02-18",170.1918,173.1035,170.1748,170.769,1636300.0],["2022-02-22",171.4227,174.6484,170.2597,172.3904,2659400.0],["2022-02-23",172.7469,174.6144,168.112,168.9354,2035400.0],["2022-02-24",162.9848,166.4567,160.9814,166.0493,2833100.0],["2022-02-25",167.7215,172.8827,167.3395,172.0423,2031400.0],["2022-02-28",166.8302,169.4193,166.6265,169.1392,2555900.0],["2022-03-01",167.73,168.4176,158.3669,158.9017,3781400.0],["2022-03-02",161.287,165.6248,160.8286,164.4279,2303800.0],["2022-03-03",164.2581,165.8031,161.8049,162.6368,2762400.0],["2022-03-04",158.3754,159.1988,154.5894,156.9323,2823800.0],["2022-03-07",155.9221,156.7116,151.6692,151.6947,3215800.0],["2022-03-08",154.7761,158.7404,152.7982,154.1564,3016500.0],["2022-03-09",160.0986,161.4144,157.7642,158.5282,1699700.0],["2022-03-10",156.2617,157.5095,154.5809,157.0087,2314900.0],["2022-03-11",158.0019,159.81,154.4026,154.6233,2342800.0],["2022-03-14",156.0155,158.333,154.6573,155.6505,2421300.0],["2022-03-15",157.3567,158.1207,154.9035,157.2464,2114800.0],["2022-03-16",159.9288,163.6978,159.0884,163.3158,2057600.0],["2022-03-17",160.6504,163.9101,159.0121,163.8931,2195400.0],["2022-03-18",165.4635,165.5314,160.4127,163.8082,5386000.0],["2022-03-21",165.472,165.8964,161.9067,163.8421,1859600.0],["2022-03-22",166.6095,169.2919,165.854,167.5433,1958100.0],["2022-03-23",165.4381,167.399,163.5027,163.5536,1535600.0],["2022-03-24",164.6231,165.2428,163.0357,164.0459,1585500.0],["2022-03-25",164.3855,167.5687,164.0544,166.7793,1607800.0],["2022-03-28",165.3107,165.6163,162.6113,165.2853,1789900.0],["2022-03-29",167.9932,168.91,164.1647,164.7335,1440600.0],["2022-03-30",164.7165,165.0136,160.6165,161.9067,1980600.0],["2022-03-31",161.4229,162.798,156.4824,156.5758,3301400.0],["2022-04-01",156.3975,157.7981,152.9765,153.766,2485100.0],["2022-04-04",152.9935,156.7541,150.7015,155.1836,2663500.0],["2022-04-05",154.1649,157.2379,153.8254,154.8271,1710500.0],["2022-04-06",153.5028,154.895,152.9256,153.6132,1904000.0],["2022-04-07",153.6895,154.9629,150.5232,153.9697,2303200.0],["2022-04-08",155.5147,157.1785,154.4451,156.788,2694700.0],["2022-04-11",156.6777,160.0901,155.9137,156.1768,2588600.0],["2022-04-12",155.9799,157.5034,152.8218,153.8403,1825800.0],["2022-04-13",152.1286,154.1827,151.461,152.7191,2422800.0],["2022-04-14",153.0871,154.6705,149.1416,149.775,3475000.0],["2022-04-18",148.8763,151.752,148.8763,150.4169,2962400.0],["2022-04-19",151.3241,152.8732,150.6137,152.3853,3328200.0],["2022-04-20",154.3881,156.7845,153.6349,153.7462,2149700.0],["2022-04-21",154.8673,156.716,151.4182,151.9831,2367600.0],["2022-04-22",152.2655,152.625,148.1232,148.2772,3203200.0],["2022-04-25",147.0705,147.8664,143.8096,147.6353,3113700.0],["2022-04-26",145.6155,147.6696,144.6056,145.0335,2489400.0],["2022-04-27",144.4858,146.9849,143.8268,145.8637,2405500.0],["2022-04-28",147.0363,147.1646,144.0664,146.42,2930400.0],["2022-04-29",146.0948,147.3358,141.7214,142.1579,3452800.0],["2022-05-02",144.1263,144.7254,140.4462,143.3903,2395000.0],["2022-05-03",144.7425,146.8651,143.8096,145.2047,2250100.0],["2022-05-04",145.0849,149.1588,144.2291,148.6795,2186500.0],["2022-05-05",146.7538,147.0277,142.3547,144.5286,1881600.0],["2022-05-06",144.1777,144.4944,140.8655,142.6029,2342000.0],["2022-05-09",140.8484,141.7471,139.248,140.0781,2050500.0],["2022-05-10",140.9682,142.2691,136.6119,138.5119,2005600.0],["2022-05-11",139.111,142.543,136.6375,136.7916,1756100.0],["2022-05-12",135.9786,137.3822,133.6849,136.338,2030600.0],["2022-05-13",137.8358,138.1781,134.1556,134.7461,2162100.0],["2022-05-16",134.438,135.0114,131.0574,132.8889,2598500.0],["2022-05-17",135.3794,137.9898,134.943,137.3051,1846300.0],["2022-05-18",136.1754,136.5349,132.9574,133.4538,1905200.0],["2022-05-19",131.9218,133.5993,130.6808,132.4439,2049800.0],["2022-05-20",133.1457,134.5065,130.3898,133.4966,2014500.0],["2022-05-23",135.9272,140.0353,135.6619,138.7943,2047500.0],["2022-05-24",138.3921,140.2065,135.8331,139.7272,2218600.0],["2022-05-25",139.3849,144.7768,139.3592,143.4673,2814400.0],["2022-05-26",144.5543,149.2187,144.1863,148.0205,2648800.0],["2022-05-27",147.8578,149.8263,147.6867,149.8178,1651800.0],["2022-05-31",147.661,151.0331,147.3615,150.1259,2995500.0],["2022-06-01",150.4939,150.6308,145.6155,147.584,1325900.0],["2022-06-02",147.5583,150.2543,146.3173,150.2115,1418000.0],["2022-06-03",148.5597,149.989,147.9007,148.32,1267300.0],["2022-06-06",149.7664,150.9133,147.9092,148.1317,924700.0],["2022-06-07",146.1975,148.3628,146.1119,148.2344,1221100.0],["2022-06-08",146.9592,146.9592,144.5457,145.4101,1112800.0],["2022-06-09",144.7682,145.0592,139.4534,139.5047,2103200.0],["2022-06-10",135.97,138.3921,134.7204,135.5078,2252200.0],["2022-06-13",132.1358,135.8074,131.8533,133.1115,2955300.0],["2022-06-14",133.625,136.4322,132.0416,133.2227,1932600.0],["2022-06-15",134.0957,136.0984,132.2813,133.9502,1918100.0],["2022-06-16",131.5794,131.742,128.9519,129.6452,3403800.0],["2022-06-17",128.3786,133.0515,127.9592,131.879,6732300.0],["2022-06-21",134.9002,135.8245,133.0601,133.9331,2184600.0],["2022-06-22",132.5723,135.2597,132.4867,134.0358,1868500.0],["2022-06-23",133.197,133.916,131.0831,133.3425,2157500.0],["2022-06-24",134.2925,139.4619,133.9587,139.3678,3039200.0],["2022-06-27",140.3605,140.7457,137.3308,138.1781,1462800.0],["2022-06-28",139.1367,141.1736,136.706,136.7232,1577500.0],["2022-06-29",137.1511,137.1511,134.4295,134.6862,1132800.0],["2022-06-30",131.8277,136.475,130.5524,135.0286,2296100.0],["2022-07-01",134.6006,138.2295,132.829,138.0497,2165200.0],["2022-07-05",135.2254,137.9214,133.2398,137.87,1936100.0],["2022-07-06",137.0141,138.2038,135.679,136.9628,1692900.0],["2022-07-07",137.87,139.4533,137.3651,138.9142,1561100.0],["2022-07-08",139.4876,140.0867,137.3993,138.1182,1456700.0],["2022-07-11",137.7502,138.2894,135.9872,137.1254,1776000.0],["2022-07-12",136.5034,138.6201,134.931,135.7172,1681300.0],["2022-07-13",134.0325,134.6805,130.8186,133.3154,3068700.0],["2022-07-14",130.0843,131.2592,129.1685,130.4212,2120400.0],["2022-07-15",127.8639,133.1772,126.473,132.5465,4838700.0],["2022-07-18",134.8014,137.5488,132.5206,133.6264,2219900.0],["2022-07-19",135.5098,138.9397,135.0606,138.3954,2018600.0],["2022-07-20",137.3587,138.7582,136.3997,138.3608,1683100.0],["2022-07-21",137.7042,139.7345,137.3414,139.6222,1547500.0],["2022-07-22",139.8382,141.497,139.0088,139.7518,1457300.0],["2022-07-25",141.0996,143.0521,140.1665,142.2918,1294200.0],["2022-07-26",141.2032,143.5704,139.6567,139.7172,1574100.0],["2022-07-27",140.2788,142.0931,139.5445,140.8231,2153100.0],["2022-07-28",140.6244,141.5575,138.7237,140.7367,1732400.0],["2022-07-29",141.2551,143.9074,141.0391,143.3631,2122200.0],["2022-08-01",141.5834,143.6655,140.3825,143.4668,1159000.0],["2022-08-02",143.0089,143.173,141.0305,141.0909,1597400.0],["2022-08-03",142.2832,143.6741,141.1773,142.8534,1151900.0],["2022-08-04",142.4387,143.2594,141.1773,141.7561,1473400.0],["2022-08-05",141.8771,145.212,141.3933,144.3135,1556200.0],["2022-08-08",145.3934,145.8685,143.3026,143.4495,927200.0],["2022-08-09",143.4668,144.2789,142.7756,143.3458,918900.0],["2022-08-10",145.3502,147.6655,144.7195,146.4042,2324000.0],["2022-08-11",147.9852,149.117,147.3718,148.5468,1563100.0],["2022-08-12",149.4885,150.8794,148.3999,150.8708,1188000.0],["2022-08-15",149.4366,150.7066,148.901,150.266,910200.0],["2022-08-16",149.5921,152.3481,149.5921,151.225,948300.0],["2022-08-17",149.2811,150.603,148.9701,149.7563,936400.0],["2022-08-18",150.2315,150.2488,148.8578,149.8945,691900.0],["2022-08-19",148.6159,149.2293,146.8275,147.5532,1240800.0],["2022-08-22",145.9117,145.9117,143.4668,143.8124,1269000.0],["2022-08-23",144.0456,145.091,143.7001,143.8383,840400.0],["2022-08-24",143.3113,144.8577,142.8275,144.6245,1383100.0],["2022-08-25",144.8663,146.8707,144.4171,145.9204,1619700.0],["2022-08-26",146.3955,146.7325,139.9851,140.1233,1642000.0],["2022-08-29",139.3198,139.7345,137.5056,138.3349,1572100.0],["2022-08-30",139.0433,139.0433,136.8835,137.6265,1586800.0],["2022-08-31",138.3176,138.5941,136.4688,136.5034,3090600.0],["2022-09-01",136.1319,136.9872,134.5595,136.8922,1704500.0],["2022-09-02",138.6459,139.9591,135.3457,135.8554,1433000.0],["2022-09-06",136.8662,136.8662,133.1772,135.0951,1857800.0],["2022-09-07",134.0239,138.3868,133.8683,137.8943,1921900.0],["2022-09-08",137.255,140.8404,136.4774,140.6935,1657900.0],["2022-09-09",141.3933,142.7151,140.8317,141.9808,1984800.0],["2022-09-12",142.9398,144.4862,142.6547,143.6568,2138700.0],["2022-09-13",140.6676,141.5229,138.2658,138.9656,1945700.0],["2022-09-14",139.7259,140.7454,137.6524,140.3134,1929900.0],["2022-09-15",140.9354,144.1838,140.5553,142.5942,1731000.0],["2022-09-16",141.0564,141.8339,139.3717,141.5402,2569100.0],["2022-09-19",139.7259,143.1298,139.1557,142.8188,1159400.0],["2022-09-20",141.7302,142.3868,140.3306,141.5402,1330400.0],["2022-09-21",141.5143,142.1191,136.8663,136.8922,1645100.0],["2022-09-22",137.7907,137.7907,133.4277,133.6264,1642100.0],["2022-09-23",131.9331,132.7107,129.5054,131.2506,1630400.0],["2022-09-26",130.2916,131.5702,128.1577,128.5033,1837200.0],["2022-09-27",129.9288,130.4558,127.0864,127.8899,2083000.0],["2022-09-28",128.0022,131.7171,127.9935,130.9655,1762900.0],["2022-09-29",129.3154,130.9828,128.3909,130.2225,1633700.0],["2022-09-30",130.2398,132.7798,128.9179,129.0907,2140700.0],["2022-10-03",131.1469,133.9115,128.7884,132.8748,2236400.0],["2022-10-04",134.9137,138.8706,134.8705,138.7842,2099900.0],["2022-10-05",136.5033,138.214,136.0887,137.566,1130800.0],["2022-10-06",136.5811,137.3673,134.2139,134.5249,1756900.0],["2022-10-07",133.4968,133.7042,130.2311,130.7495,1688100.0],["2022-10-10",131.6998,132.5551,129.5486,130.3261,1244200.0],["2022-10-11",129.4968,130.2657,127.1641,127.5875,1777100.0],["2022-10-12",127.0,128.1058,125.946,126.2397,1723500.0],["2022-10-13",124.2872,133.1081,123.9934,132.1577,3552800.0],["2022-10-14",130.8752,135.1417,129.8369,130.6134,4731600.0],["2022-10-17",133.7893,136.5202,132.7772,135.9793,2818100.0],["2022-10-18",139.3472,139.4693,134.9323,136.2498,2485100.0],["2022-10-19",135.0544,136.8169,131.7127,132.3584,1673000.0],["2022-10-20",131.3376,133.4665,128.3187,129.1127,1952100.0],["2022-10-21",128.6852,136.6947,128.1617,136.433,2624600.0],["2022-10-24",137.2008,140.6559,136.5726,139.9841,2154800.0],["2022-10-25",138.876,143.2298,138.7625,142.4096,2061500.0],["2022-10-26",142.9854,143.8318,141.0136,141.1008,1985900.0],["2022-10-27",142.6801,143.9103,140.2894,140.4726,1753600.0],["2022-10-28",141.2754,142.4794,140.0626,142.1042,2204500.0],["2022-10-31",141.5371,142.4358,140.8653,141.1968,2192000.0],["2022-11-01",142.1479,142.5667,140.3156,141.1794,1495200.0],["2022-11-02",140.5948,142.5492,138.3961,138.4921,2300800.0],["2022-11-03",136.9827,137.4974,133.4403,133.7631,2484900.0],["2022-11-04",135.5605,137.227,133.6933,136.5464,3575100.0],["2022-11-07",138.082,138.8847,135.8571,136.7209,2256300.0],["2022-11-08",136.6686,139.7398,136.2323,138.431,3290400.0],["2022-11-09",137.0786,137.5759,134.4611,135.7175,2438100.0],["2022-11-10",139.9056,143.5003,139.321,142.9593,2781800.0],["2022-11-11",143.9103,146.1439,143.2298,144.6258,2754900.0],["2022-11-14",144.4425,144.7479,142.4096,142.4707,2741600.0],["2022-11-15",144.3378,146.2573,140.8915,143.2123,2210400.0],["2022-11-16",143.2385,143.6049,140.9264,141.0398,1951200.0],["2022-11-17",138.8062,139.4693,137.3229,138.5531,2031000.0],["2022-11-18",140.7693,141.1009,139.4693,140.6123,1853100.0],["2022-11-21",140.4727,142.5143,139.7921,141.921,1420700.0],["2022-11-22",143.2036,144.3989,142.9244,143.9452,1547700.0],["2022-11-23",143.7445,145.6117,143.5264,145.2714,1278200.0],["2022-11-25",146.5453,147.2956,145.7426,146.2748,597500.0],["2022-11-28",144.8701,145.507,141.5982,141.8774,1525800.0],["2022-11-29",142.1566,143.8492,141.572,143.413,975500.0],["2022-11-30",142.8982,147.0513,139.4082,146.807,3296800.0],["2022-12-01",147.9326,148.5695,143.4217,143.7882,1854200.0],["2022-12-02",141.9733,143.6137,141.5545,143.2908,1569900.0],["2022-12-05",142.017,142.0693,133.1262,133.5886,3811300.0],["2022-12-06",133.4839,134.1819,130.6047,132.498,2563100.0],["2022-12-07",131.8349,136.3981,131.3288,135.3249,2628200.0],["2022-12-08",135.9793,136.9913,134.0249,134.6618,1927100.0],["2022-12-09",134.0336,135.988,133.5537,134.435,1761000.0],["2022-12-12",134.8799,136.7732,132.7423,136.7209,2349400.0],["2022-12-13",140.2371,140.5425,133.5188,134.3913,2621000.0],["2022-12-14",133.8155,134.9497,130.1771,130.5436,3205800.0],["2022-12-15",128.6939,131.2329,128.3187,131.0322,3043400.0],["2022-12-16",129.8805,131.6517,129.1738,131.2154,7000000.0],["2022-12-19",131.1107,133.0913,129.9503,131.0148,2070500.0],["2022-12-20",131.294,134.0947,131.1805,132.341,2144700.0],["2022-12-21",134.0598,135.6652,133.7195,134.2779,1541600.0],["2022-12-22",133.641,134.8363,131.8262,134.6182,1522100.0],["2022-12-23",134.5658,136.2323,134.5222,135.2551,1027600.0],["2022-12-27",135.5518,136.6686,134.6531,136.0753,733000.0],["2022-12-28",136.3893,137.0088,135.543,135.988,974600.0],["2022-12-29",136.3283,137.8988,135.7699,137.7068,994300.0],["2022-12-30",137.192,138.3525,136.3021,137.8028,1035000.0],["2023-01-03",139.2948,140.9962,137.5672,139.1814,1650600.0],["2023-01-04",140.9962,144.9224,140.1673,142.8546,2107600.0],["2023-01-05",140.4378,141.0311,137.2531,139.0505,2173900.0],["2023-01-06",141.7814,143.7794,138.6578,143.2734,2250100.0],["2023-01-09",143.919,145.5855,142.2962,143.3345,2473700.0],["2023-01-10",142.6452,144.0063,141.7465,143.9103,2139900.0],["2023-01-11",144.0674,145.4372,144.0063,144.6956,3197900.0],["2023-01-12",145.7077,147.5137,145.3936,147.2956,2169700.0],["2023-01-13",145.0332,145.4822,142.0489,144.373,4379400.0],["2023-01-17",143.6071,143.9768,141.8728,142.4803,3608200.0],["2023-01-18",134.2404,136.6349,131.6875,133.8707,6677800.0],["2023-01-19",132.4886,132.8231,129.4955,130.3054,5764300.0],["2023-01-20",130.6751,136.5469,129.6804,136.3356,4166500.0],["2023-01-23",136.6437,141.7232,136.0539,140.2706,2433200.0],["2023-01-24",140.614,140.614,138.6421,139.4608,1631600.0],["2023-01-25",138.4044,141.4855,137.885,141.0101,2227500.0],["2023-01-26",141.7496,142.6035,140.2442,142.5507,1397200.0],["2023-01-27",142.6035,145.3325,142.5683,143.6423,2046900.0],["2023-01-30",142.7796,143.8888,142.6563,143.3694,1947100.0],["2023-01-31",143.4927,145.6406,142.4187,145.6318,2295100.0],["2023-02-01",144.2409,146.6354,142.762,145.0684,1844200.0],["2023-02-02",145.6934,146.8466,143.5894,146.2832,1930100.0],["2023-02-03",144.9892,147.1195,144.461,145.5966,1507700.0],["2023-02-06",144.4346,144.9892,143.1317,143.4926,1567600.0],["2023-02-07",143.0085,144.373,141.1422,143.4398,3890900.0],["2023-02-08",141.7848,143.6159,141.5207,142.225,1929500.0],["2023-02-09",142.9204,143.2285,139.3375,139.8657,1637300.0],["2023-02-10",139.2759,140.2706,138.7301,140.2706,1863700.0],["2023-02-13",139.9978,142.0225,139.3463,141.7144,1227800.0],["2023-02-14",141.1686,142.3482,140.0682,141.8464,1122100.0],["2023-02-15",140.4027,142.4186,140.0418,140.8517,1813100.0],["2023-02-16",139.5488,140.7988,139.0206,139.3551,1781700.0],["2023-02-17",139.091,139.7425,138.1403,139.6104,1797100.0],["2023-02-21",138.0874,138.6684,136.4148,136.8726,1843200.0],["2023-02-22",136.6613,137.9202,136.2828,137.5945,2630700.0],["2023-02-23",138.9765,139.6808,136.9782,139.179,3004000.0],["2023-02-24",137.7793,139.7425,136.6877,139.5224,1553400.0],["2023-02-27",140.9133,141.864,138.466,138.8269,1488300.0],["2023-02-28",139.584,139.8657,138.5716,139.0206,2740900.0],["2023-03-01",138.1931,138.4836,135.825,136.6349,2504800.0],["2023-03-02",135.4377,135.8338,130.7631,132.2597,3523000.0],["2023-03-03",133.4658,135.112,133.0256,134.5926,2465800.0],["2023-03-06",135.4641,136.7493,134.3637,134.4077,2454200.0],["2023-03-07",133.2105,133.5009,127.7788,128.2806,3520400.0],["2023-03-08",127.7965,128.8088,126.9602,127.7613,2574700.0],["2023-03-09",126.7489,126.7489,121.0092,121.3701,4320000.0],["2023-03-10",118.1481,124.6889,116.4667,120.7451,6957800.0],["2023-03-13",113.8522,117.0565,109.3449,114.4948,14700700.0],["2023-03-14",121.0444,122.1008,111.7482,114.9085,8289500.0],["2023-03-15",110.9999,111.4665,108.0332,110.0844,7609800.0],["2023-03-16",109.6002,115.8505,106.475,114.5476,7677700.0],["2023-03-17",112.4965,112.9454,107.6723,108.9135,9095300.0],["2023-03-20",111.0175,114.8381,109.9699,112.1091,5179800.0],["2023-03-21",115.7624,116.7132,114.1867,115.8681,4103900.0],["2023-03-22",114.9526,115.3927,109.5034,109.5122,4249900.0],["2023-03-23",110.551,111.0175,107.0209,107.5138,5851300.0],["2023-03-24",105.6387,109.3097,104.9961,109.2921,4137300.0],["2023-03-27",113.3152,114.0634,109.3801,110.058,3467100.0],["2023-03-28",109.5826,111.7746,109.16,111.6777,2703800.0],["2023-03-29",113.5352,114.2219,112.382,113.4912,2575600.0],["2023-03-30",115.4015,115.4896,111.5633,111.8274,3064200.0],["2023-03-31",113.0775,113.4296,111.2376,111.889,3600500.0],["2023-04-03",111.7218,112.5933,109.7322,110.0404,4845300.0],["2023-04-04",110.815,111.1408,106.7655,108.1301,3480100.0],["2023-04-05",106.3518,108.447,105.9292,106.8976,3550000.0],["2023-04-06",105.6387,109.2481,105.4539,107.2937,3507200.0],["2023-04-10",106.7127,108.1917,106.3958,107.5755,3234800.0],["2023-04-11",107.4874,108.4646,106.8976,107.6723,2726500.0],["2023-04-12",108.3237,108.5262,105.1546,105.3746,4446300.0],["2023-04-13",105.6387,107.1265,104.3095,106.88,4856200.0],["2023-04-14",106.9592,107.6547,103.4468,107.2673,12921100.0],["2023-04-17",107.1158,111.5277,105.8056,111.4921,6292900.0],["2023-04-18",111.4921,111.9466,108.8271,111.198,4718800.0],["2023-04-19",111.0553,115.5564,110.1997,114.4155,5967200.0],["2023-04-20",112.8379,113.1321,110.7523,111.9466,3720500.0],["2023-04-21",111.1801,111.7238,109.5312,109.968,3537900.0],["2023-04-24",110.5206,111.0999,109.3084,110.7612,2333600.0],["2023-04-25",109.1301,111.0999,107.9536,110.2532,4996000.0],["2023-04-26",110.0304,115.5029,109.9947,113.9521,6547400.0],["2023-04-27",114.674,115.3335,113.5331,114.1036,3124400.0],["2023-04-28",112.936,117.954,112.6597,116.0912,3942900.0],["2023-05-01",112.731,112.9894,108.2121,108.738,9064200.0],["2023-05-02",109.8521,109.8521,104.9767,106.1889,8595100.0],["2023-05-03",107.0356,107.7575,103.8893,103.9695,5764500.0],["2023-05-04",101.055,103.0426,99.6824,101.2868,6975900.0],["2023-05-05",103.9339,105.1372,102.4544,103.5507,4790800.0],["2023-05-08",105.1728,105.5115,102.9802,104.2726,2867100.0],["2023-05-09",103.0782,103.9161,102.1156,103.1228,3063800.0],["2023-05-10",104.54,104.8608,101.4115,101.5809,3473300.0],["2023-05-11",100.3242,101.2778,99.1298,100.4489,2511300.0],["2023-05-12",101.3402,101.3402,98.3187,99.4507,2212400.0],["2023-05-15",99.7359,101.7502,99.5577,101.3135,2256100.0],["2023-05-16",101.367,101.9285,99.2903,99.4596,2243600.0],["2023-05-17",101.1531,106.3226,101.1531,106.2869,4488300.0],["2023-05-18",105.8591,107.3743,104.6826,107.0891,3077100.0],["2023-05-19",107.5258,107.5347,104.1924,105.6006,2679800.0],["2023-05-22",106.4563,107.3565,105.0034,107.3297,2452400.0],["2023-05-23",107.4723,111.0553,106.991,108.2834,3221600.0],["2023-05-24",107.098,107.6952,106.3226,107.1782,2062400.0],["2023-05-25",106.7504,107.5526,105.6452,106.0552,1776500.0],["2023-05-26",106.3404,106.385,105.048,105.868,1803600.0],["2023-05-30",106.5365,106.9554,104.1924,105.9304,1787200.0],["2023-05-31",105.1728,105.5026,101.7591,103.2387,3715000.0],["2023-06-01",104.4865,106.9821,102.2494,106.7236,2964900.0],["2023-06-02",108.4528,110.6899,107.6328,110.1462,3105500.0],["2023-06-05",110.5295,110.8682,108.6399,109.8788,2829500.0],["2023-06-06",109.5847,113.9788,109.1836,112.6418,2509700.0],["2023-06-07",112.5349,114.2462,110.9929,113.6936,3203800.0],["2023-06-08",113.1766,115.3514,112.3566,114.8522,2942400.0],["2023-06-09",114.6562,116.3496,114.4244,114.9146,2365800.0],["2023-06-12",114.5403,116.1714,112.0358,113.5599,2980200.0],["2023-06-13",112.8557,115.3335,112.6062,114.8522,3344500.0],["2023-06-14",115.4227,116.1714,112.4012,112.7666,2024700.0],["2023-06-15",112.7577,115.2266,112.5438,114.7898,2076900.0],["2023-06-16",115.3158,115.3158,113.5242,114.5047,3465200.0],["2023-06-20",113.7292,113.9966,112.3388,112.7132,1808300.0],["2023-06-21",112.6151,113.0162,111.6525,112.8914,2319300.0],["2023-06-22",112.7934,113.141,109.6115,110.0214,1688000.0],["2023-06-23",108.9697,110.0214,108.5241,109.656,2399200.0],["2023-06-26",110.1551,111.5634,109.8699,110.2799,2031000.0],["2023-06-27",110.0125,111.2336,109.246,110.5295,1715700.0],["2023-06-28",110.4136,110.4403,109.1034,110.1284,1501700.0],["2023-06-29",111.1801,112.7488,110.9662,112.0179,2272100.0],["2023-06-30",113.0073,113.4619,111.2693,112.2586,2257000.0],["2023-07-03",112.7042,114.3799,112.4012,113.6668,1193700.0],["2023-07-05",112.7132,114.1214,111.8129,112.6062,1854400.0],["2023-07-06",111.2603,111.2603,108.4082,110.4136,2515100.0],["2023-07-07",110.7523,113.0608,110.4136,111.9556,2194200.0],["2023-07-10",111.2514,113.0251,111.1979,111.7327,1734400.0],["2023-07-11",112.4368,113.7916,112.0803,112.7399,2264500.0],["2023-07-12",114.4868,116.2694,113.1677,113.3995,2508100.0],["2023-07-13",113.9788,115.8505,113.6401,115.6812,2563400.0],["2023-07-14",117.2688,117.5575,113.3268,113.4711,2507200.0],["2023-07-17",113.8951,115.9338,113.4801,114.7069,2647500.0],["2023-07-18",112.7675,119.3616,112.2172,117.5845,4679300.0],["2023-07-19",117.4673,119.5961,117.4131,119.4067,4648100.0],["2023-07-20",119.3075,120.9944,118.2972,120.8681,3554400.0],["2023-07-21",121.4003,121.7611,119.0369,121.1116,3582200.0],["2023-07-24",120.7598,123.5292,120.3629,122.3204,2910100.0],["2023-07-25",122.6452,122.7444,120.2727,120.4621,2509400.0],["2023-07-26",121.8784,123.6103,120.2637,122.6902,2971400.0],["2023-07-27",123.466,123.6194,119.7946,120.0833,2462800.0],["2023-07-28",121.3822,122.7534,119.9931,122.2302,1736400.0],["2023-07-31",122.7895,123.7727,121.9054,123.4841,2478300.0],["2023-08-01",122.8707,123.3127,121.0755,122.167,2442400.0],["2023-08-02",120.9853,121.4364,119.7315,120.9853,2002400.0],["2023-08-03",120.7147,120.9943,119.4608,119.993,2173000.0],["2023-08-04",119.8397,120.6245,117.9093,118.5858,2858600.0],["2023-08-07",119.2894,119.8577,118.5858,119.4338,1698600.0],["2023-08-08",116.4389,117.4041,113.002,117.3139,2825700.0],["2023-08-09",116.2134,117.2688,114.8242,114.8783,1729500.0],["2023-08-10",115.5007,117.0974,114.7881,115.5459,1657700.0],["2023-08-11",114.8783,117.2237,114.734,117.2147,1203400.0],["2023-08-14",116.2404,116.6915,114.0755,114.8152,1371400.0],["2023-08-15",113.1554,113.426,111.1347,111.4956,2081000.0],["2023-08-16",110.9363,111.5768,110.1425,110.7108,1612400.0],["2023-08-17",111.0897,112.3976,110.6837,111.4054,1511200.0],["2023-08-18",110.1064,111.667,110.1064,111.1347,1346500.0],["2023-08-21",111.5587,111.8293,109.6193,110.8912,1191700.0],["2023-08-22",110.8551,111.3602,107.1747,107.3641,1498100.0],["2023-08-23",107.319,107.9865,106.5522,107.7159,1670200.0],["2023-08-24",107.6167,109.5471,106.1192,106.1463,3178300.0],["2023-08-25",106.6695,107.4363,105.6321,106.2094,1794600.0],["2023-08-28",107.0394,108.2932,106.5071,106.8139,1221700.0],["2023-08-29",107.0935,109.3306,106.8319,108.7803,1311800.0],["2023-08-30",108.5819,109.1051,107.9955,108.6811,1219000.0],["2023-08-31",109.1772,110.4311,108.2391,108.9066,1981300.0],["2023-09-01",109.7907,111.3152,109.0239,110.2507,1235800.0],["2023-09-05",109.8087,111.1528,108.618,108.6902,1604900.0],["2023-09-06",108.2481,108.3925,106.02,106.7687,1841600.0],["2023-09-07",105.5419,106.9762,104.3873,104.4324,2009400.0],["2023-09-08",104.9285,105.6592,103.7558,105.4788,2097600.0],["2023-09-11",106.5252,107.7249,106.1193,106.462,1242000.0],["2023-09-12",106.6064,112.9389,106.453,112.6231,4910900.0],["2023-09-13",113.6605,114.2379,110.819,111.5046,2747800.0],["2023-09-14",112.578,114.8964,112.578,114.5355,2396600.0],["2023-09-15",113.6786,114.9595,113.3809,113.9763,3619500.0],["2023-09-18",113.6605,113.841,112.3074,112.4698,1431300.0],["2023-09-19",112.8577,113.2005,111.1347,112.0278,1171800.0],["2023-09-20",112.9479,113.3538,111.7211,111.8113,1689200.0],["2023-09-21",111.0355,112.4427,110.1605,110.2056,1501300.0],["2023-09-22",110.4402,110.5033,108.8345,109.0149,1369200.0],["2023-09-25",108.5819,110.6657,108.2571,110.6115,1368500.0],["2023-09-26",109.4298,110.4131,108.8435,109.6824,2059800.0],["2023-09-27",109.944,110.1515,108.3474,109.8809,2163700.0],["2023-09-28",110.0342,111.3783,109.7275,110.801,1694100.0],["2023-09-29",111.8203,112.5961,110.4582,110.7469,1749500.0],["2023-10-02",110.0703,110.4131,108.0767,108.2662,1993700.0],["2023-10-03",108.8164,110.0523,107.6798,108.0497,2285600.0],["2023-10-04",107.9504,108.9247,107.4814,108.3383,2347500.0],["2023-10-05",107.6437,109.1412,107.4453,108.5909,2692800.0],["2023-10-06",107.8873,110.2868,106.6785,108.5368,2079500.0],["2023-10-09",107.7159,109.4389,107.0574,109.0239,2404900.0],["2023-10-10",110.1334,111.8744,109.5381,110.2597,2192500.0],["2023-10-11",111.0175,112.0819,110.0883,110.7198,1840200.0],["2023-10-12",110.8732,111.0716,108.9969,109.4389,2497600.0],["2023-10-13",108.8345,109.2314,104.8654,106.5703,5576500.0],["2023-10-16",107.786,108.6452,105.6471,107.9779,2197300.0],["2023-10-17",107.6397,111.0035,107.4935,108.892,2614100.0],["2023-10-18",107.9414,108.7275,105.4734,105.7476,2537300.0],["2023-10-19",105.2083,108.7458,105.1352,105.7202,2867900.0],["2023-10-20",105.8482,106.0218,101.872,102.2102,2865200.0],["2023-10-23",101.8355,103.4351,100.0439,100.2815,3069000.0],["2023-10-24",100.7294,102.6033,100.6563,101.7166,2669500.0],["2023-10-25",101.0768,102.0091,99.9982,101.7258,2214600.0],["2023-10-26",101.6801,105.3363,101.3053,104.5319,3305100.0],["2023-10-27",103.8829,104.0383,101.2779,101.6801,1854600.0],["2023-10-30",102.5576,103.5539,101.5338,103.1883,2306600.0],["2023-10-31",103.627,104.6782,102.7038,104.6325,2233500.0],["2023-11-01",104.8884,105.1718,102.7038,103.7093,1675400.0],["2023-11-02",104.669,109.6141,104.669,109.5501,2822400.0],["2023-11-03",111.625,113.6817,111.0309,112.6214,2824200.0],["2023-11-06",112.6305,113.0601,110.2996,111.104,1690200.0],["2023-11-07",110.5373,111.1863,109.9157,110.4002,1801800.0],["2023-11-08",110.3911,110.3911,108.7,109.9249,1599700.0],["2023-11-09",110.519,110.9578,108.5355,109.1022,1920600.0],["2023-11-10",110.1534,110.6379,108.371,110.0803,1585700.0],["2023-11-13",109.5775,110.0254,108.6726,109.3216,1046300.0],["2023-11-14",112.2009,116.1496,112.2009,115.7749,2766900.0],["2023-11-15",115.7109,118.6633,115.5464,117.8772,2700000.0],["2023-11-16",117.8224,118.517,117.1734,118.2245,1838200.0],["2023-11-17",119.1478,119.486,118.0783,119.0655,2129100.0],["2023-11-20",118.5902,119.5682,117.0454,119.1386,1674500.0],["2023-11-21",118.3891,118.8278,116.8626,116.9723,1248000.0],["2023-11-22",117.4933,117.6853,116.1588,116.954,1036300.0],["2023-11-24",116.7255,118.1057,116.2228,117.6395,640800.0],["2023-11-27",116.7621,117.9686,116.5335,117.7767,1415800.0],["2023-11-28",117.5482,118.581,116.8443,118.4531,1592700.0],["2023-11-29",119.2574,121.7254,118.9192,121.0033,2492800.0],["2023-11-30",121.2227,123.1239,120.7565,122.4475,3265200.0],["2023-12-01",122.2007,127.1001,121.8351,127.0544,2580700.0],["2023-12-04",125.3451,128.9282,124.6778,128.6905,2935100.0],["2023-12-05",127.941,128.2244,126.5699,126.7436,2147600.0],["2023-12-06",127.9593,129.8514,127.0544,127.3834,2000300.0],["2023-12-07",128.0964,129.0196,127.228,127.7582,2249500.0],["2023-12-08",127.9136,129.3761,127.2372,128.5809,2444400.0],["2023-12-11",129.1384,129.568,128.1695,128.8825,2254300.0],["2023-12-12",128.8185,129.568,128.0964,128.7454,1317400.0],["2023-12-13",128.5809,133.8641,128.2792,133.7453,2455300.0],["2023-12-14",136.7891,140.8841,135.3266,140.1346,4269900.0],["2023-12-15",139.7598,141.1949,138.7178,139.2388,5912600.0],["2023-12-18",139.6775,139.6775,137.0816,138.3979,2648700.0],["2023-12-19",138.4344,141.5696,137.5478,141.3137,2373500.0],["2023-12-20",140.5825,142.0267,136.7251,136.8074,2353000.0],["2023-12-21",138.0139,139.9152,137.502,138.7269,1683500.0],["2023-12-22",138.7452,140.2991,138.535,139.3668,1202100.0],["2023-12-26",139.2479,141.2954,138.8915,140.8567,1066700.0],["2023-12-27",140.3082,141.725,139.5039,141.6793,1245400.0],["2023-12-28",142.0815,142.7853,141.6336,142.2552,1153300.0],["2023-12-29",141.9262,142.694,141.2406,141.5423,1572600.0],["2024-01-02",140.747,143.8822,139.97,143.0504,2473200.0],["2024-01-03",141.4965,142.0907,138.3887,138.6264,2098600.0],["2024-01-04",138.8366,140.8749,138.7726,139.4216,2785800.0],["2024-01-05",140.0066,143.6354,139.2114,142.8036,2116200.0],["2024-01-08",142.5934,144.1382,141.2954,143.9828,1522900.0],["2024-01-09",142.7945,142.7945,140.7744,141.2314,1678400.0],["2024-01-10",141.2223,142.0633,140.0432,141.8439,1515700.0],["2024-01-11",141.2497,141.2589,136.9994,139.4308,2239800.0],["2024-01-12",140.1695,141.1576,136.6327,137.5192,3013400.0],["2024-01-16",136.4111,138.4057,132.8189,137.6116,4159000.0],["2024-01-17",135.9863,140.6589,135.2291,137.4269,2878500.0],["2024-01-18",137.5469,137.9533,133.9547,135.0906,2708300.0],["2024-01-19",135.7462,139.3846,135.0906,139.2461,2222600.0],["2024-01-22",139.5231,140.9452,137.8886,137.9902,2767600.0],["2024-01-23",138.3503,139.2276,136.8266,138.4334,1843900.0],["2024-01-24",139.3476,139.9571,138.5442,138.7289,1368700.0],["2024-01-25",140.3634,140.3634,137.824,139.6709,1368800.0],["2024-01-26",139.5046,140.622,139.0521,139.9941,999300.0],["2024-01-29",139.44,141.7578,139.2922,141.7301,1176400.0],["2024-01-30",141.5639,142.8752,141.1114,142.4412,1236800.0],["2024-01-31",140.1511,143.5031,139.3384,139.6339,2041100.0],["2024-02-01",139.9386,140.1233,133.7978,134.3056,5011100.0],["2024-02-02",132.9574,137.5008,131.4984,136.7897,4080500.0],["2024-02-05",135.2568,136.5219,134.2964,134.6658,1665500.0],["2024-02-06",134.638,138.5627,134.4903,137.8609,3915000.0],["2024-02-07",137.8701,138.4057,135.0998,136.8266,3150200.0],["2024-02-08",135.9032,136.8359,134.675,136.605,1492600.0],["2024-02-09",136.5496,137.0206,135.4507,136.4573,1157600.0],["2024-02-12",136.4573,138.6643,136.0694,137.7224,1612700.0],["2024-02-13",135.543,135.9309,131.8677,134.1394,2121400.0],["2024-02-14",135.4045,136.5681,134.7951,136.5496,1265300.0],["2024-02-15",137.3622,138.7566,136.0879,138.1749,1991800.0],["2024-02-16",137.0575,138.4334,136.3834,137.4546,1466200.0],["2024-02-20",136.6881,137.0575,135.1829,135.4692,2044300.0],["2024-02-21",134.4257,135.4784,128.9958,135.3491,2795300.0],["2024-02-22",134.6288,136.6696,133.7423,134.2594,2457300.0],["2024-02-23",134.1394,136.5127,133.6315,134.9336,1837900.0],["2024-02-26",134.2687,135.7462,133.65,133.7608,1416200.0],["2024-02-27",134.3333,135.5246,133.7793,134.7766,1206800.0],["2024-02-28",134.084,136.4296,134.084,134.5365,1178400.0],["2024-02-29",136.6235,137.3622,134.7581,135.9309,2726000.0],["2024-03-01",136.171,136.8174,134.1579,136.4942,1750200.0],["2024-03-04",139.4308,144.4174,138.8305,141.9702,5796800.0],["2024-03-05",141.5824,145.2669,141.2222,143.2446,2748500.0],["2024-03-06",137.4176,140.9729,135.8293,138.8675,7478800.0],["2024-03-07",139.8278,141.5085,138.1472,138.9229,2112700.0],["2024-03-08",139.9941,140.1326,138.692,138.8213,1324300.0],["2024-03-11",138.849,141.2869,137.5931,141.1391,1882600.0],["2024-03-12",141.2869,141.924,138.812,139.4215,1840300.0],["2024-03-13",139.9202,141.4993,139.7909,141.0283,1893600.0],["2024-03-14",140.1695,142.6536,136.0048,137.1221,2084500.0],["2024-03-15",135.9494,138.692,135.9494,137.39,3969600.0],["2024-03-18",137.9255,138.5165,135.7277,138.1472,1316500.0],["2024-03-19",137.8794,139.3846,137.7039,138.6181,2053000.0],["2024-03-20",138.2303,142.709,137.6577,142.0349,1408200.0],["2024-03-21",142.7828,146.3289,142.7828,145.7286,2656400.0],["2024-03-22",146.0888,146.6429,143.5955,143.6047,1595500.0],["2024-03-25",144.205,145.1469,142.6628,143.1707,1136600.0],["2024-03-26",143.263,144.3989,142.8937,143.1615,1179200.0],["2024-03-27",144.0295,147.8433,143.6047,147.7233,1712900.0],["2024-03-28",147.7325,149.8195,147.6402,149.2285,1725300.0],["2024-04-01",149.0438,149.1731,147.4462,147.6956,1397000.0],["2024-04-02",146.8275,147.1692,145.4054,145.4793,1509200.0],["2024-04-03",145.5624,147.317,144.325,145.11,1388700.0],["2024-04-04",146.7536,147.0953,144.168,144.8698,1548200.0],["2024-04-05",144.7498,145.6363,143.891,145.3223,1874000.0],["2024-04-08",146.0796,149.1177,145.507,148.6375,1950000.0],["2024-04-09",148.9145,149.7272,147.1508,149.0438,1306800.0],["2024-04-10",146.7352,146.7352,142.3304,143.1615,1827100.0],["2024-04-11",143.5308,143.5308,140.188,142.2842,1361800.0],["2024-04-12",140.0827,141.7898,139.635,140.5118,1487400.0],["2024-04-15",142.1256,144.0472,139.2805,139.5137,2159800.0],["2024-04-16",137.2936,138.0585,133.8794,136.6965,3350300.0],["2024-04-17",139.0473,139.4204,135.9876,137.3589,1897100.0],["2024-04-18",137.4615,139.1032,137.023,137.9559,1352900.0],["2024-04-19",138.982,142.4428,138.6741,142.0696,2370100.0],["2024-04-22",142.4987,145.5864,142.0137,145.4558,2212300.0],["2024-04-23",145.9875,147.7226,145.3905,147.0229,2137000.0],["2024-04-24",145.6797,147.6946,145.3345,147.4427,1320900.0],["2024-04-25",146.7991,147.3867,144.0752,145.8009,1220300.0],["2024-04-26",145.5864,147.0789,144.9241,145.6237,979200.0],["2024-04-29",145.6424,146.5939,145.0361,145.3159,1388100.0],["2024-04-30",144.3551,145.0734,142.6667,142.9652,1632900.0],["2024-05-01",142.9465,146.1927,142.6293,143.6368,1436600.0],["2024-05-02",145.3439,145.6051,143.5901,145.2226,1172900.0],["2024-05-03",146.7898,147.62,145.633,145.7263,1141500.0],["2024-05-06",147.3867,147.5733,145.5211,145.9222,1189200.0],["2024-05-07",146.4912,146.7991,145.148,145.661,1092300.0],["2024-05-08",144.8588,147.2935,144.6349,146.6498,1254400.0],["2024-05-09",145.4278,147.1629,144.9241,146.5659,1558800.0],["2024-05-10",147.2375,147.8812,146.6685,146.995,985000.0],["2024-05-13",147.8625,148.133,147.0416,147.4334,1359500.0],["2024-05-14",148.3196,149.0752,147.5827,148.6927,1127900.0],["2024-05-15",150.1013,151.0061,149.4576,150.5024,1313300.0],["2024-05-16",150.4837,150.6423,149.2897,150.0826,1521900.0],["2024-05-17",151.1834,151.1834,149.5136,149.5789,1075100.0],["2024-05-20",149.5509,149.8401,146.37,146.5845,1428100.0],["2024-05-21",146.7245,148.0024,146.4539,147.8998,1168000.0],["2024-05-22",147.023,147.8998,145.3066,145.9875,1141400.0],["2024-05-23",145.9036,145.9782,142.4055,142.5081,1704500.0],["2024-05-24",142.9931,143.9446,142.2842,143.898,1486400.0],["2024-05-28",143.9633,144.3364,142.0417,142.1069,1224000.0],["2024-05-29",140.0268,142.0696,139.1126,141.0062,1832900.0],["2024-05-30",142.2655,144.3924,141.454,143.5808,2865700.0],["2024-05-31",143.9353,147.0323,143.3476,146.8177,2894500.0],["2024-06-03",147.3868,147.7133,142.9931,144.5976,1450700.0],["2024-06-04",143.0305,144.9521,142.7599,143.8047,2098900.0],["2024-06-05",144.495,144.7935,143.189,144.2152,1219100.0],["2024-06-06",144.1778,145.3252,143.842,144.5603,1290600.0],["2024-06-07",143.4222,146.1741,143.4222,145.4092,698800.0],["2024-06-10",143.7954,144.1219,140.8383,142.4335,1783400.0],["2024-06-11",141.2301,141.2301,138.1331,140.1574,2732300.0],["2024-06-12",142.8532,143.926,141.8085,142.3868,1669500.0],["2024-06-13",142.0976,142.4055,140.2693,141.5566,918300.0],["2024-06-14",139.9894,141.286,139.0379,140.9409,887900.0],["2024-06-17",140.5491,142.6013,139.9428,142.5174,974000.0],["2024-06-18",142.3402,144.4763,141.7898,144.1032,1420200.0],["2024-06-20",142.732,143.6182,142.1349,142.8905,1299900.0],["2024-06-21",142.8998,143.0584,140.9782,142.9092,2598300.0],["2024-06-24",143.7021,146.314,142.676,144.495,1445500.0],["2024-06-25",143.8607,144.9987,141.6405,141.6965,1419600.0],["2024-06-26",140.8383,142.3401,140.1853,141.6125,1842300.0],["2024-06-27",140.9783,142.1536,140.4839,141.7245,1008800.0],["2024-06-28",142.7972,145.3812,142.5733,145.036,2706200.0],["2024-07-01",145.4652,147.1256,145.0174,145.6517,1583400.0],["2024-07-02",145.0734,148.2263,145.0081,148.1703,1326000.0],["2024-07-03",148.4315,148.4315,146.9857,147.1909,914100.0],["2024-07-05",147.48,147.6759,145.4278,145.9968,975100.0],["2024-07-08",148.1983,149.1964,146.9856,148.105,1261500.0],["2024-07-09",147.4241,151.1834,147.1256,150.661,1878900.0],["2024-07-10",150.4185,153.4128,150.3625,153.2636,2218900.0],["2024-07-11",154.6721,157.7505,154.2524,156.9949,3299000.0],["2024-07-12",156.2486,158.2822,155.9408,157.2374,2435900.0],["2024-07-15",158.9232,160.9574,157.9814,159.1775,2719200.0],["2024-07-16",158.9232,167.4744,158.9232,166.6739,5412700.0],["2024-07-17",167.0695,170.328,166.2784,169.2449,2562500.0],["2024-07-18",168.0677,170.4316,164.7904,165.8169,2183800.0],["2024-07-19",166.382,167.5686,164.0558,165.2895,1601100.0],["2024-07-22",164.9881,166.9093,162.9351,166.834,1995200.0],["2024-07-23",166.2313,169.1414,165.4779,168.2184,1401200.0],["2024-07-24",169.0378,170.1302,166.1842,167.0695,2710400.0],["2024-07-25",167.8323,171.8819,167.2107,169.5181,1843300.0],["2024-07-26",169.9701,171.7971,169.5652,170.6576,1824100.0],["2024-07-29",170.7989,171.2415,169.7064,170.4598,1782400.0],["2024-07-30",171.4016,172.1927,170.2715,171.3828,1639800.0],["2024-07-31",170.9307,172.1456,169.8665,170.554,1863300.0],["2024-08-01",170.7706,171.2697,165.0729,165.7416,2237900.0],["2024-08-02",163.6979,163.6979,159.2434,160.1004,2917000.0],["2024-08-05",156.4652,157.0962,152.7075,156.1638,3319100.0],["2024-08-06",156.2768,160.2322,155.5328,159.2434,2114900.0],["2024-08-07",161.7014,162.6714,156.9266,157.0396,1729100.0],["2024-08-08",158.5842,160.6561,158.5182,160.3641,1497300.0],["2024-08-09",160.204,160.5901,159.5353,160.025,710500.0],["2024-08-12",160.6937,161.9274,157.0867,157.2939,1772300.0],["2024-08-13",158.5653,158.5653,156.7289,158.4146,1567000.0],["2024-08-14",158.5088,159.347,157.2751,158.5653,1764400.0],["2024-08-15",161.8897,163.0481,161.2776,161.8144,1838100.0],["2024-08-16",161.7956,163.8675,161.7956,162.9257,1365500.0],["2024-08-19",163.3683,164.6303,163.067,164.3383,971500.0],["2024-08-20",163.5755,164.2912,163.0575,163.4813,1323800.0],["2024-08-21",163.9617,164.1971,162.1629,163.2742,1082900.0],["2024-08-22",163.4531,165.4967,163.1235,164.7339,1531400.0],["2024-08-23",165.8922,169.697,165.5155,167.7287,1753000.0],["2024-08-26",168.8494,169.4804,167.352,167.7381,1009700.0],["2024-08-27",167.6534,168.8306,167.0318,168.7175,1335700.0],["2024-08-28",168.1808,172.5882,168.1808,171.1944,1577600.0],["2024-08-29",172.0702,173.8125,169.6311,172.381,1034000.0],["2024-08-30",172.5035,174.7637,172.5035,174.3116,1978300.0],["2024-09-03",173.4641,175.018,172.7672,173.756,1572300.0],["2024-09-04",173.756,174.4435,170.5352,171.7406,1621600.0],["2024-09-05",173.0968,173.5394,169.2544,170.4127,1231000.0],["2024-09-06",170.1867,171.5052,165.346,166.4102,1679500.0],["2024-09-09",168.0866,172.6918,167.2296,171.9761,2900700.0],["2024-09-10",172.673,172.8802,165.7039,168.3691,2628500.0],["2024-09-11",166.6645,167.1636,162.8221,166.8058,1886300.0],["2024-09-12",167.1825,168.209,164.9882,167.2578,1939000.0],["2024-09-13",167.7287,169.518,165.9676,166.9188,1745200.0],["2024-09-16",167.8511,170.4787,167.8511,170.3845,1187600.0],["2024-09-17",170.9495,172.2304,170.2055,170.9213,2024600.0],["2024-09-18",171.2603,174.6978,170.1302,171.9384,1458100.0],["2024-09-19",174.3117,176.845,173.1156,176.2988,2140300.0],["2024-09-20",175.1027,176.2611,174.7449,175.5077,2651600.0],["2024-09-23",175.7337,176.8356,174.0856,174.3116,1545500.0],["2024-09-24",175.0557,175.4794,172.6541,173.869,1404200.0],["2024-09-25",173.7278,173.7278,170.8271,171.185,1209700.0],["2024-09-26",173.0309,173.5771,171.4864,172.6447,1445500.0],["2024-09-27",173.0403,173.9632,171.7218,172.4093,925700.0],["2024-09-30",172.1079,174.5283,171.0908,174.0856,1493300.0],["2024-10-01",172.8048,173.012,168.0018,169.4144,1664900.0],["2024-10-02",169.0943,171.4675,168.3408,168.953,1394000.0],["2024-10-03",167.983,169.0001,166.6268,168.0018,1706100.0],["2024-10-04",170.7895,172.2492,169.4616,171.6465,1103800.0],["2024-10-07",171.3828,172.5788,169.9136,171.6182,1427600.0],["2024-10-08",172.4752,172.7201,169.9324,170.328,1449500.0],["2024-10-09",170.2432,173.3228,169.989,172.5977,1085300.0],["2024-10-10",172.042,173.6901,171.6182,172.6918,1453900.0],["2024-10-11",174.2269,178.1541,173.9538,176.8356,1386800.0],["2024-10-14",176.3553,178.6438,175.2911,177.5419,2205800.0],["2024-10-15",179.4066,185.1891,178.6344,181.1395,2972500.0],["2024-10-16",183.0578,184.0929,180.0758,180.3702,2920300.0],["2024-10-17",181.3484,183.2192,179.2401,179.2971,2842900.0],["2024-10-18",180.978,181.8517,178.5469,179.8479,1852600.0],["2024-10-21",179.0027,180.2563,176.0113,176.2962,1681200.0],["2024-10-22",176.4481,177.4073,174.6058,176.9039,1870900.0],["2024-10-23",176.4956,179.0407,176.4481,178.7368,2014400.0],["2024-10-24",179.4205,180.1423,177.5497,179.4301,1223000.0],["2024-10-25",180.6931,181.0445,176.2867,176.4671,1319000.0],["2024-10-28",178.0625,180.5507,176.8945,180.2753,1189100.0],["2024-10-29",179.9619,180.4367,177.9865,178.3949,1005800.0],["2024-10-30",177.8346,182.2126,177.3693,180.6457,1634800.0],["2024-10-31",180.3702,182.1841,178.7083,178.7938,1802300.0],["2024-11-01",179.9619,181.7377,177.5877,177.7301,1971500.0],["2024-11-04",177.8346,178.8223,176.2012,176.5905,1429400.0],["2024-11-05",176.8375,179.3541,176.3531,179.2971,1524100.0],["2024-11-06",190.0188,194.7387,188.4614,194.6532,3940700.0],["2024-11-07",192.6684,193.5801,190.7691,192.9818,3634200.0],["2024-11-08",193.5421,194.8717,191.5098,193.7036,1888900.0],["2024-11-11",195.8973,199.8384,195.8973,199.1547,2578700.0],["2024-11-12",198.5944,200.7596,198.3,200.4177,2207100.0],["2024-11-13",201.4339,203.4092,198.186,198.7653,1653200.0],["2024-11-14",198.7653,199.8099,196.7425,197.4927,1482900.0],["2024-11-15",197.6447,199.468,196.0112,197.2268,2511500.0],["2024-11-18",197.1793,197.9201,196.0207,196.4196,1652500.0],["2024-11-19",194.2069,196.4861,194.0739,194.5488,1841900.0],["2024-11-20",194.8811,195.2705,193.2287,193.6846,1606200.0],["2024-11-21",193.6845,197.4452,193.6845,195.394,3183100.0],["2024-11-22",195.6124,200.1043,195.3655,199.4965,1675400.0],["2024-11-25",201.3009,203.8365,201.092,201.7757,2315000.0],["2024-11-26",201.1775,203.998,199.8574,203.4187,1897500.0],["2024-11-27",203.4187,205.299,203.2667,204.1784,1565700.0],["2024-11-29",205.1375,205.3749,202.8773,203.9125,1112900.0],["2024-12-02",204.8336,205.2515,200.5696,200.7216,1774200.0],["2024-12-03",201.6143,201.9277,197.8061,198.4899,1447100.0],["2024-12-04",198.6038,199.4015,196.2392,197.4547,1458300.0],["2024-12-05",197.8061,200.2183,197.2743,198.3189,1727000.0],["2024-12-06",198.7083,199.2971,196.7045,198.129,1485900.0],["2024-12-09",197.5307,198.6323,194.1119,194.2069,1598800.0],["2024-12-10",195.5174,195.9828,193.0768,194.1499,2146200.0],["2024-12-11",195.8023,196.0777,192.9343,193.1432,1697500.0],["2024-12-12",194.0074,194.8242,191.9657,192.1271,1618700.0],["2024-12-13",192.8394,192.8394,189.9619,191.3579,1590500.0],["2024-12-16",191.7377,191.7377,189.3161,190.4367,2480000.0],["2024-12-17",189.1736,189.43,187.1983,188.3189,2400600.0],["2024-12-18",188.9267,190.2753,181.6618,182.2981,3539000.0],["2024-12-19",184.5108,185.7358,180.1328,180.4652,1886500.0],["2024-12-20",179.7625,183.6846,179.4871,183.0578,3961400.0],["2024-12-23",181.6238,183.5706,180.7786,183.3997,1493600.0],["2024-12-24",183.808,184.4728,182.2791,184.3114,724300.0],["2024-12-26",183.7416,185.0901,182.507,184.9666,746600.0],["2024-12-27",183.8745,185.6884,182.5355,183.5516,886400.0],["2024-12-30",182.1461,183.5896,180.5412,182.8394,1026900.0],["2024-12-31",183.6086,184.3683,182.488,183.1432,1011500.0],["2025-01-02",183.1053,184.6152,180.0378,181.7567,1750500.0],["2025-01-03",182.4785,185.8403,180.9115,185.7833,1358100.0],["2025-01-06",187.7491,189.2021,184.6722,185.7453,2634100.0],["2025-01-07",186.0587,187.4358,183.8175,184.9666,2727100.0],["2025-01-08",184.8622,185.5744,181.6238,184.8811,1659700.0],["2025-01-10",183.1718,183.7701,179.1167,179.5061,2253200.0],["2025-01-13",179.7909,183.0103,179.7719,182.7444,1855600.0],["2025-01-14",184.4063,186.5905,183.1337,185.8593,1733400.0],["2025-01-15",190.9149,192.0926,189.3446,191.9203,3431200.0],["2025-01-16",177.6153,188.6169,175.6428,188.186,5065800.0],["2025-01-17",189.584,193.6054,188.4254,190.101,4465700.0],["2025-01-21",190.9053,192.1022,188.818,190.1202,3111100.0],["2025-01-22",189.0765,189.3829,187.0657,187.9562,2879900.0],["2025-01-23",187.3913,190.2351,185.821,189.2488,2716400.0],["2025-01-24",187.8318,192.8299,187.8318,191.0489,2083100.0],["2025-01-27",191.7096,194.3044,191.4319,194.2661,1841800.0],["2025-01-28",194.0363,194.9268,190.7904,193.1459,1922400.0],["2025-01-29",193.1458,196.7269,193.0597,193.5863,2096700.0],["2025-01-30",195.5396,196.0375,191.8628,193.481,1705400.0],["2025-01-31",193.5193,194.4289,190.934,192.4086,2739800.0],["2025-02-03",188.8084,190.3116,186.0412,189.2393,1474500.0],["2025-02-04",189.6414,191.7671,189.3925,190.5223,1536300.0],["2025-02-05",191.6713,192.0447,189.0957,190.4361,2057700.0],["2025-02-06",192.8394,193.9023,190.6468,193.8257,1593700.0],["2025-02-07",193.998,194.1321,191.4415,192.1884,1270900.0],["2025-02-10",192.1884,192.4086,188.2052,188.8946,1453200.0],["2025-02-11",188.5403,191.0298,187.4966,190.7521,1422000.0],["2025-02-12",188.9041,189.2393,186.2423,187.2764,1774500.0],["2025-02-13",187.4009,188.0807,185.8689,187.1232,1883500.0],["2025-02-14",187.803,189.6701,185.2752,185.6678,2362000.0],["2025-02-18",185.754,188.4924,184.9305,188.1669,2261700.0],["2025-02-19",186.137,187.0657,184.4709,185.9551,1615600.0],["2025-02-20",186.1179,186.7402,182.4315,183.7337,1770600.0],["2025-02-21",184.2699,184.3465,179.5111,180.0569,1991900.0],["2025-02-24",180.7942,181.158,178.2855,179.0132,2738800.0],["2025-02-25",180.3154,181.2729,177.2323,178.5441,1720600.0],["2025-02-26",179.1568,180.8612,178.4866,179.0707,1324900.0],["2025-02-27",179.7984,182.7283,179.5207,180.5452,1337900.0],["2025-02-28",182.0964,184.0592,180.6601,183.7624,2358000.0],["2025-03-03",184.1741,186.0125,179.9037,181.4357,1338000.0],["2025-03-04",179.0994,179.9229,171.2096,172.7799,2832900.0],["2025-03-05",173.1055,174.3694,170.7213,172.7991,2320200.0],["2025-03-06",170.6926,172.3108,168.9787,171.3724,2016600.0],["2025-03-07",171.2288,172.9331,168.2031,172.1288,1853500.0],["2025-03-10",168.5191,170.4245,164.938,167.1882,2931700.0],["2025-03-11",166.5466,168.7393,162.6113,162.8316,2453500.0],["2025-03-12",164.7657,165.7232,161.9124,163.7412,2389100.0],["2025-03-13",164.8423,165.5413,161.2804,161.6634,2054300.0],["2025-03-14",163.8752,165.7902,162.8316,165.637,2312000.0],["2025-03-17",165.2827,167.1594,164.2582,166.6041,2572900.0],["2025-03-18",166.8722,167.2743,164.4114,165.9817,4219500.0],["2025-03-19",166.0296,168.251,165.0625,166.4413,3026200.0],["2025-03-20",164.9859,167.7339,164.6891,166.0392,2994500.0],["2025-03-21",164.6891,166.2977,163.588,166.2307,5500400.0],["2025-03-24",167.5807,169.5244,167.3414,169.0361,2924400.0],["2025-03-25",169.1989,170.4245,168.8063,169.3617,2035900.0],["2025-03-26",170.2139,172.0427,168.701,169.4,1847000.0],["2025-03-27",169.5436,169.6585,167.102,167.5329,2324400.0],["2025-03-28",167.3509,168.567,163.5976,164.5742,1947400.0],["2025-03-31",165.3402,168.9787,163.8752,168.2989,3595700.0],["2025-04-01",166.7573,168.6627,165.1391,167.2169,2165700.0],["2025-04-02",166.1062,169.8787,165.9051,169.4861,2117600.0],["2025-04-03",161.3379,163.2529,153.9843,154.4343,3408300.0],["2025-04-04",148.6702,149.3118,142.6667,146.5925,4147400.0],["2025-04-07",144.2274,151.5906,140.656,146.3148,5195200.0],["2025-04-08",151.1884,152.3374,140.79,143.3944,5210900.0],["2025-04-09",140.589,155.3057,138.9516,153.4194,5593800.0],["2025-04-10",150.1735,151.0257,141.4028,145.6924,4240100.0],["2025-04-11",144.2275,147.4159,141.9103,145.5296,3850200.0],["2025-04-14",147.5404,149.8958,146.7361,148.7181,3488800.0],["2025-04-15",146.0275,152.797,146.0275,148.7851,3621100.0],["2025-04-16",147.1308,149.888,144.8766,146.6083,2875400.0],["2025-04-17",147.3533,148.8142,146.7341,147.3726,3564400.0],["2025-04-21",145.6022,147.034,143.4544,145.2442,2860500.0],["2025-04-22",146.6761,149.6849,146.1827,149.4236,2124200.0],["2025-04-23",152.5679,156.786,151.8616,152.2873,3145600.0],["2025-04-24",152.0261,154.8898,151.0683,154.5512,1382400.0],["2025-04-25",153.2935,154.4157,152.2196,153.3031,1125100.0],["2025-04-28",153.7095,155.5186,152.9742,154.4544,1917500.0],["2025-04-29",153.5257,156.1184,153.2161,155.3735,1643000.0],["2025-04-30",152.7517,155.8379,151.6004,155.4606,2113600.0],["2025-05-01",154.7253,157.2891,153.7482,155.7508,1996700.0],["2025-05-02",157.8502,160.501,157.8018,160.1527,1764800.0],["2025-05-05",158.0534,161.9135,158.005,160.3075,2761200.0],["2025-05-06",158.9434,160.2495,158.1307,158.2081,1880000.0],["2025-05-07",159.6109,160.3946,157.9953,158.6435,2094400.0],["2025-05-08",159.9399,162.7649,159.9399,161.304,1409900.0],["2025-05-09",161.362,162.0393,160.6171,161.0234,1671300.0],["2025-05-12",167.7473,170.5045,167.07,169.3049,3439900.0],["2025-05-13",169.9337,172.3814,168.8598,171.7525,2515400.0],["2025-05-14",171.2785,172.691,170.5819,172.0621,1990200.0],["2025-05-15",171.9944,174.2099,171.53,173.6197,2728900.0],["2025-05-16",173.3101,174.4711,172.8458,173.581,2215700.0],["2025-05-19",171.8976,173.8616,171.3268,172.8264,1530200.0],["2025-05-20",172.1298,172.807,171.1237,171.7041,1084300.0],["2025-05-21",169.924,170.5432,166.6057,166.6637,1759400.0],["2025-05-22",166.3251,168.3761,165.9091,167.3603,1837100.0],["2025-05-23",164.2257,167.012,163.8097,166.2284,1641600.0],["2025-05-27",168.4632,170.5239,167.0894,170.5045,1755900.0],["2025-05-28",170.4561,171.1624,168.1826,168.3084,1591500.0],["2025-05-29",169.3919,169.4983,167.9214,169.4016,1457500.0],["2025-05-30",169.2275,169.5661,167.3216,168.1536,4161400.0],["2025-06-02",167.5151,168.5599,164.9416,168.2794,2227600.0],["2025-06-03",167.7473,171.1527,167.2248,170.5722,1976200.0],["2025-06-04",170.5336,171.8686,169.1501,169.1694,1306200.0],["2025-06-05",169.0146,169.7015,167.5344,169.0146,1552200.0],["2025-06-06",171.8493,172.9812,170.2723,172.8167,1326800.0],["2025-06-09",173.5133,174.5485,172.6619,172.9232,1227300.0],["2025-06-10",172.6813,174.8,172.5265,173.5714,1252700.0],["2025-06-11",173.968,174.2486,171.3946,171.9557,2552900.0],["2025-06-12",171.501,172.5845,169.4306,171.9557,1647400.0],["2025-06-13",169.866,170.4948,167.1087,167.7279,1727600.0],["2025-06-16",169.508,170.8141,168.4535,169.4403,1260100.0],["2025-06-17",167.8924,169.2952,167.2539,167.5634,1422200.0],["2025-06-18",167.5151,171.0947,167.2635,169.5661,1858900.0],["2025-06-20",171.1043,172.7684,170.5142,171.6171,5431300.0],["2025-06-23",170.8625,175.0129,170.4368,174.8678,1853000.0],["2025-06-24",176.5221,178.3119,175.1193,176.0964,1683400.0],["2025-06-25",175.6223,176.6962,174.5775,176.5704,2403300.0],["2025-06-26",177.4702,179.8211,177.0252,179.4728,2843400.0],["2025-06-27",179.4728,181.3207,178.8343,179.705,2772400.0],["2025-06-30",180.7596,181.6206,179.7437,180.3532,2306800.0],["2025-07-01",179.9856,186.9319,179.9565,186.2547,3601900.0],["2025-07-02",187.4447,189.7666,186.2837,189.3409,2769100.0],["2025-07-03",189.1667,190.9178,188.6153,190.1729,1863500.0],["2025-07-07",189.7279,190.9082,188.3638,189.8633,3796000.0],["2025-07-08",190.9372,192.1272,189.8633,191.5564,4452100.0],["2025-07-09",193.4913,194.4104,189.6505,189.7569,3730500.0],["2025-07-10",190.2019,192.5432,189.6118,191.508,3802800.0],["2025-07-11",190.5889,191.6725,188.7894,190.6083,2642900.0],["2025-07-14",191.1694,191.6241,189.6021,190.9662,2142100.0],["2025-07-15",190.7418,191.5713,187.336,187.5019,3458200.0],["2025-07-16",192.1372,192.3129,186.8871,189.2487,3764000.0],["2025-07-17",188.39,191.9226,188.39,191.259,3097000.0],["2025-07-18",191.6005,192.0397,189.2585,191.7762,2548200.0],["2025-07-21",192.3031,193.7572,191.2297,191.298,1825200.0],["2025-07-22",191.1614,194.1963,190.8589,192.0299,2106900.0],["2025-07-23",192.7813,193.3083,190.6442,192.9862,2059000.0],["2025-07-24",192.996,193.884,191.4151,191.4151,2139300.0],["2025-07-25",191.5908,191.9518,189.0145,191.3175,1817300.0],["2025-07-28",191.298,191.7566,188.3997,189.2877,1484000.0],["2025-07-29",190.5173,190.7906,188.2143,188.7022,1236600.0],["2025-07-30",190.3124,190.5466,186.7993,187.902,1546200.0],["2025-07-31",187.4531,188.2143,185.2379,185.677,1669300.0],["2025-08-01",182.9251,183.4326,179.4023,181.393,2639400.0],["2025-08-04",182.0956,184.7012,182.0566,184.506,1588500.0],["2025-08-05",185.1501,185.9015,182.1542,184.428,1497500.0],["2025-08-06",184.6914,185.5795,183.9888,184.0083,1335800.0],["2025-08-07",185.5209,185.5307,181.9785,182.6031,1280700.0],["2025-08-08",183.7936,185.4038,182.5641,185.1599,1020100.0],["2025-08-11",185.5112,185.882,183.3252,183.9791,1571700.0],["2025-08-12",185.2867,187.2482,185.2379,186.6139,1679200.0],["2025-08-13",187.3653,189.0047,186.1455,188.7315,1506100.0],["2025-08-14",187.902,190.0392,186.5456,189.8733,1086600.0],["2025-08-15",191.1224,191.1224,186.5065,186.6529,1300400.0],["2025-08-18",186.3894,187.5507,185.7844,187.375,1349100.0],["2025-08-19",187.2482,189.3951,186.9359,188.3314,1701200.0],["2025-08-20",188.8974,190.8296,188.0874,190.2929,2008800.0],["2025-08-21",189.6,190.449,188.4095,189.317,1405500.0],["2025-08-22",190.3124,197.1922,190.0196,196.8214,1835600.0],["2025-08-25",196.4408,196.6067,195.3283,195.8553,1275000.0],["2025-08-26",195.4064,198.8219,195.1819,198.5487,1730700.0],["2025-08-27",198.1388,201.6226,197.2215,201.0664,1762600.0],["2025-08-28",202.1593,202.1593,199.8075,200.6565,1924800.0],["2025-08-29",200.637,203.3109,200.637,202.4326,2045600.0],["2025-09-02",200.7443,200.7443,197.807,200.4613,1647400.0],["2025-09-03",199.466,200.7736,198.0314,200.0515,1827800.0],["2025-09-04",201.2616,202.4521,200.2369,202.3545,1203300.0],["2025-09-05",202.7449,203.7598,198.8219,199.466,1273000.0],["2025-09-08",199.2806,200.676,196.2749,198.8512,1772800.0],["2025-09-09",198.8512,200.0027,194.0402,195.5723,1856100.0],["2025-09-10",196.1188,197.6704,195.582,197.0166,1290600.0],["2025-09-11",196.7433,198.617,196.2944,197.8558,1271000.0],["2025-09-12",197.8558,198.1388,196.7238,197.1044,1015300.0],["2025-09-15",197.3679,200.1783,197.0166,197.5728,1464300.0],["2025-09-16",197.6997,198.2364,193.884,196.0895,1187400.0],["2025-09-17",196.5969,200.8712,196.2456,198.8512,1387600.0],["2025-09-18",198.9975,201.5445,198.4901,201.2908,1125200.0],["2025-09-19",201.7202,201.7202,199.0756,200.5589,3001300.0],["2025-09-22",199.1927,200.4906,197.6606,198.2169,1216700.0],["2025-09-23",199.0756,201.7983,198.2071,198.9975,1310700.0],["2025-09-24",199.0659,200.9981,197.6996,199.1537,1782700.0],["2025-09-25",198.2168,199.2903,197.2703,197.846,1043000.0],["2025-09-26",199.1732,200.6858,197.7289,198.412,1008200.0],["2025-09-29",198.9976,199.1244,195.3674,196.9775,1635900.0],["2025-09-30",197.3093,197.8948,192.6349,196.0797,1516700.0],["2025-10-01",194.8014,195.543,193.1229,193.6498,1378300.0],["2025-10-02",192.674,194.7916,191.8738,193.3766,1122300.0],["2025-10-03",194.128,195.6796,192.6935,193.6694,1137900.0],["2025-10-06",195.0941,197.1239,189.9806,190.8979,2208700.0],["2025-10-07",191.4249,194.128,188.0094,189.1316,1599300.0],["2025-10-08",189.1901,189.1901,185.5209,185.5697,1630100.0],["2025-10-09",186.5456,187.6093,184.0766,186.0674,1899500.0],["2025-10-10",186.6529,187.4043,179.1876,179.5096,2208800.0],["2025-10-13",181.9493,183.1886,180.2513,182.4079,1818100.0],["2025-10-14",181.8269,187.5093,181.6988,186.8494,3264300.0],["2025-10-15",181.0489,184.0624,176.4892,179.5716,6663200.0],["2025-10-16",180.4875,181.9648,174.8642,175.6619,3568300.0],["2025-10-17",177.2179,177.799,174.1945,176.6763,3369700.0],["2025-10-20",177.4838,179.6504,176.9914,179.4042,2506200.0],["2025-10-21",179.5421,180.5368,178.4982,179.1482,3395600.0],["2025-10-22",179.7391,179.7391,177.405,178.4489,1922100.0],["2025-10-23",179.3156,180.2118,177.9467,179.1876,2079900.0],["2025-10-24",180.7436,184.4859,179.3648,183.6094,2243100.0],["2025-10-27",183.9442,184.0132,180.4383,182.0534,2406900.0],["2025-10-28",182.2208,182.2208,179.1679,180.064,1798400.0],["2025-10-29",178.5671,180.8027,177.2967,178.2717,2592800.0],["2025-10-30",178.577,182.2799,177.6315,179.5519,1959600.0],["2025-10-31",178.2618,180.4284,177.6611,179.7784,1554500.0],["2025-11-03",179.1285,180.0148,177.0899,179.9656,2035700.0],["2025-11-04",178.8724,181.9746,177.9172,180.1724,1658700.0],["2025-11-05",180.2807,182.4768,178.7542,181.3541,1800800.0],["2025-11-06",180.4383,182.1912,179.4141,180.1428,1301500.0],["2025-11-07",179.227,181.4329,177.7399,181.4034,1390100.0],["2025-11-10",181.4723,183.2056,180.2216,182.2799,1399500.0],["2025-11-11",183.1662,183.5306,181.6299,182.014,1140000.0],["2025-11-12",182.4276,185.2245,182.142,184.0723,1989700.0],["2025-11-13",183.767,184.2397,180.8026,181.1966,1098000.0],["2025-11-14",181.0488,182.0435,178.961,181.1966,1958000.0],["2025-11-17",180.5959,181.0292,175.6619,176.3217,2313200.0],["2025-11-18",175.7702,178.9709,174.3915,177.3459,1929000.0],["2025-11-19",177.6217,180.6155,177.2672,180.1921,2181800.0],["2025-11-20",181.7973,184.3776,180.1428,180.7534,2710200.0],["2025-11-21",181.2557,186.4654,181.1079,184.151,2391000.0],["2025-11-24",183.8064,186.5737,182.6541,185.6578,3428900.0],["2025-11-25",187.1153,190.8872,185.6381,189.666,1889600.0],["2025-11-26",189.4198,191.1433,188.9077,188.9668,1516900.0],["2025-11-28",188.8191,189.6759,187.7653,187.8244,887300.0],["2025-12-01",187.4896,190.9069,187.1252,189.4789,1393800.0],["2025-12-02",189.5675,190.513,188.4645,189.1342,1306000.0],["2025-12-03",189.6956,195.1515,189.085,194.9939,1843400.0],["2025-12-04",194.9939,196.5302,194.7674,195.2598,1939300.0],["2025-12-05",194.3439,196.0378,193.4576,194.856,1367300.0],["2025-12-08",195.1219,196.609,193.3394,194.6492,2245200.0],["2025-12-09",194.9545,200.3611,194.1863,199.0809,2475900.0],["2025-12-10",199.6127,204.8027,199.1498,203.8277,2329700.0],["2025-12-11",204.6648,208.801,203.9754,208.2791,2140900.0],["2025-12-12",209.7957,209.7957,206.7723,207.3927,1820300.0],["2025-12-15",208.7715,209.7662,207.6882,207.6882,1968500.0],["2025-12-16",209.0472,209.0472,206.6246,206.792,1723100.0],["2025-12-17",207.3632,209.4018,206.2996,207.1071,1724300.0],["2025-12-18",207.5306,209.7662,205.5216,206.3193,2119200.0],["2025-12-19",206.8215,208.7222,206.1814,207.0087,4273600.0],["2025-12-22",207.0086,210.0419,206.1912,209.6676,1359900.0],["2025-12-23",209.6677,210.7313,208.3973,208.7321,1121900.0],["2025-12-24",208.7419,211.332,208.1117,210.2388,712800.0],["2025-12-26",209.9926,210.9578,209.3525,210.6426,887300.0],["2025-12-29",210.7214,210.7707,208.6533,208.7518,1274600.0],["2025-12-30",208.8109,209.0472,207.6488,207.8556,884200.0],["2025-12-31",207.7965,208.1806,205.2163,205.561,1315100.0],["2026-01-02",205.561,209.3624,205.1966,208.2495,2074200.0],["2026-01-05",208.5351,216.3053,208.5351,212.5236,3402600.0],["2026-01-06",212.7305,216.4038,211.1055,214.7296,2291400.0],["2026-01-07",214.0796,214.7592,211.5881,212.9865,2130700.0],["2026-01-08",212.238,217.1917,211.982,215.3205,3166600.0],["2026-01-09",215.419,216.7387,214.1289,214.2471,2873600.0],["2026-01-12",211.982,213.7054,210.9676,212.4646,2866500.0],["2026-01-13",213.1441,213.4395,209.0374,209.2245,2133100.0],["2026-01-14",207.895,209.8548,206.3488,209.0965,3026600.0],["2026-01-15",209.579,212.9274,209.1949,211.7752,2576100.0],["2026-01-16",221.584,223.5536,216.3546,219.7916,4865700.0],["2026-01-20",218.1145,223.0565,216.6259,219.2756,5582500.0],["2026-01-21",220.3969,226.0436,219.9007,223.771,4066400.0],["2026-01-22",223.9,225.5573,219.8313,220.3076,5372700.0],["2026-01-23",219.7519,220.2977,215.8419,217.7175,3233500.0],["2026-01-26",217.916,219.9801,217.5587,219.0672,2473600.0],["2026-01-27",218.8488,222.3618,218.8488,221.9947,2219000.0],["2026-01-28",221.5977,222.5008,217.7274,219.7023,2479800.0],["2026-01-29",221.2702,222.9176,219.1664,222.7489,2495600.0],["2026-01-30",221.2405,223.2848,219.9901,221.5977,2107100.0],["2026-02-02",221.9947,226.1428,220.7145,225.8947,2268200.0],["2026-02-03",227.5321,232.5139,226.4107,232.0375,3721200.0],["2026-02-04",233.2085,238.5376,233.2085,235.4414,3816800.0],["2026-02-05",234.5383,237.446,233.4268,236.6918,3860100.0],["2026-02-06",238.9742,242.0804,237.7139,240.6315,2441000.0],["2026-02-09",239.9071,241.7926,238.875,239.1132,2272800.0],["2026-02-10",238.2994,240.3636,234.9253,238.4979,2342400.0],["2026-02-11",238.4979,240.7208,233.0398,233.6849,2456800.0],["2026-02-12",234.9849,236.0963,225.5672,227.9291,2507000.0],["2026-02-13",226.4405,229.9734,224.6443,227.5718,2546800.0],["2026-02-17",227.5718,231.5513,227.5718,229.4772,2457300.0],["2026-02-18",230.0925,233.5062,229.6955,230.9658,2362600.0],["2026-02-19",229.1894,230.8864,226.1428,228.5444,1447200.0],["2026-02-20",228.7825,231.3032,226.3115,231.194,1857500.0],["2026-02-23",230.4001,231.7696,217.6381,219.087,2286900.0],["2026-02-24",217.6084,218.8885,214.5816,216.2488,2579800.0],["2026-02-25",217.8168,220.8038,217.4198,220.258,2025000.0],["2026-02-26",221.4886,225.2695,219.4542,221.1214,2653200.0],["2026-02-27",218.2832,218.8191,208.7464,210.7312,3569400.0],["2026-03-02",206.0472,213.3808,204.3204,212.5968,5080200.0],["2026-03-03",207.5258,214.4824,206.8907,211.4259,2476500.0],["2026-03-04",212.2991,213.4602,210.6419,212.2297,1768300.0],["2026-03-05",209.8182,212.1602,208.9251,210.751,2269200.0],["2026-03-06",206.0869,207.4067,201.2838,204.5487,3380000.0],["2026-03-09",201.5021,204.4991,196.5303,203.7746,3001200.0],["2026-03-10",203.7945,208.6373,202.0578,204.8166,2707400.0],["2026-03-11",204.0128,205.1838,201.77,204.0723,1986900.0],["2026-03-12",199.7357,202.296,199.6463,201.1448,3025700.0],["2026-03-13",202.812,204.3403,198.9914,199.5967,2931000.0],["2026-03-16",201.7006,203.8342,198.9219,199.2196,2859400.0],["2026-03-17",202.296,204.3403,201.254,202.3654,2496300.0],["2026-03-18",201.6311,205.3029,199.0112,199.6364,2993000.0],["2026-03-19",198.396,201.6609,196.0539,200.5097,2515700.0],["2026-03-20",200.7479,201.9685,198.0784,200.1723,6082300.0],["2026-03-23",205.8288,206.4143,201.6807,202.3754,2918300.0],["2026-03-24",199.8448,207.0098,199.8448,204.7769,2443700.0],["2026-03-25",206.4937,207.6747,202.0876,204.38,1625100.0],["2026-03-26",203.3181,205.0548,202.683,203.8937,1949000.0],["2026-03-27",202.8517,205.2037,200.2715,200.8471,2039600.0],["2026-03-30",201.7899,202.683,199.2196,200.1227,1928000.0],["2026-03-31",203.3479,206.8113,201.5219,206.5037,2122500.0],["2026-04-01",208.5579,210.2945,207.2678,207.6449,1899200.0],["2026-04-02",205.5708,210.235,203.6655,210.0861,2398000.0],["2026-04-06",210.3045,211.535,209.0342,211.5152,1711400.0],["2026-04-07",210.3839,213.4701,209.9571,212.2892,3991200.0],["2026-04-08",217.2511,220.4168,217.0923,219.0771,2651700.0],["2026-04-09",216.9931,222.4115,216.2984,221.5282,1902600.0],["2026-04-10",221.2107,222.0939,218.7099,219.4443,1798100.0],["2026-04-13",217.9358,221.6374,216.3381,221.3,2507400.0],["2026-04-14",220.65,221.97,218.55,221.2,2725300.0],["2026-04-15",222.89,225.47,218.4,222.06,2986300.0],["2026-04-16",221.79,224.25,219.87,220.07,2108400.0],["2026-04-17",221.52,226.36,221.37,224.81,2538300.0],["2026-04-20",223.76,227.92,223.63,227.03,2151200.0],["2026-04-21",227.02,230.25,226.69,228.05,3090600.0],["2026-04-22",229.15,229.72,224.51,225.06,1936900.0],["2026-04-23",225.66,227.29,222.92,225.09,1375800.0],["2026-04-24",224.79,225.22,218.79,219.86,1741900.0],["2026-04-27",219.57,222.77,219.56,221.33,1813600.0],["2026-04-28",223.18,223.92,220.22,220.89,1685700.0],["2026-04-29",220.48,222.33,217.79,218.71,1626500.0],["2026-04-30",217.55,224.29,216.64,223.0,2318700.0],["2026-05-01",223.23,223.67,220.7,220.71,1028900.0],["2026-05-04",219.17,221.41,217.15,218.04,1286200.0],["2026-05-05",218.52,223.0,217.97,221.63,1232400.0],["2026-05-06",223.43,226.01,221.81,222.42,1326900.0],["2026-05-07",220.94,223.05,218.48,219.29,1268600.0],["2026-05-08",220.19,221.05,216.47,216.85,1619300.0],["2026-05-11",217.31,219.06,213.77,214.59,2698300.0],["2026-05-12",215.04,216.29,210.91,215.21,1529800.0],["2026-05-13",214.14,215.09,209.7,209.86,1661000.0],["2026-05-14",211.95,214.1,211.61,213.45,1572100.0],["2026-05-15",213.32,213.74,210.86,212.84,2469800.0],["2026-05-18",213.57,215.72,212.99,213.72,1452900.0],["2026-05-19",213.13,215.34,211.35,213.27,1319000.0],["2026-05-20",214.48,218.09,211.88,216.83,2087900.0],["2026-05-21",215.69,218.68,214.55,218.37,1608800.0],["2026-05-22",219.82,220.96,218.6,219.23,1204500.0],["2026-05-26",219.99,222.25,219.25,220.81,1387300.0],["2026-05-27",221.63,223.04,219.71,220.8,1368700.0],["2026-05-28",219.94,221.52,218.19,219.78,1591300.0],["2026-05-29",219.35,221.66,218.35,221.12,2930300.0],["2026-06-01",217.8,219.94,215.78,216.07,1496000.0],["2026-06-02",215.8,221.81,215.2,221.0,1948400.0],["2026-06-03",219.66,220.6,217.51,218.27,1806100.0],["2026-06-04",220.09,227.27,220.09,227.08,1797000.0],["2026-06-05",227.72,230.44,225.7,228.37,1298300.0],["2026-06-08",228.69,230.17,226.76,227.14,1683300.0],["2026-06-09",229.0,232.93,226.77,232.18,2810700.0],["2026-06-10",233.0,236.09,231.59,232.64,2744600.0],["2026-06-11",234.0,235.93,232.33,233.94,2477200.0],["2026-06-12",235.5,238.32,234.13,237.66,1859400.0],["2026-06-15",238.77,239.84,229.74,230.56,3834300.0],["2026-06-16",233.29,235.75,232.22,234.69,2970200.0],["2026-06-17",234.69,237.67,231.66,233.13,2589900.0],["2026-06-18",233.64,236.09,231.33,232.04,4931900.0],["2026-06-22",233.75,235.46,232.21,234.71,2233500.0],["2026-06-23",235.69,238.86,234.37,238.67,2586300.0],["2026-06-24",238.88,240.37,238.0,239.92,2650900.0],["2026-06-25",242.66,249.01,241.71,245.28,2751600.0],["2026-06-26",246.03,246.03,243.08,244.99,2668800.0],["2026-06-29",244.46,247.97,243.0,246.73,2366700.0],["2026-06-30",246.05,247.47,244.69,246.22,1602600.0],["2026-07-01",246.05,252.73,244.87,251.62,2220800.0],["2026-07-02",253.45,254.0,247.34,249.49,1378800.0],["2026-07-06",249.28,253.28,248.305,253.18,2249764.398548],["2026-07-07",255.16,256,253.84,254.01,1552622.576195],["2026-07-08",252.8,252.8,245.39,246.53,2143800.456502],["2026-07-09",247.51,251.06,246.76,250.91,2117179.134016],["2026-07-10",253.05,254.185,251.75,251.91,2892840.365025],["2026-07-13",253.67,253.67,249.92,252.85,2266132.053601],["2026-07-14",254.5,256.2164,249.325,251.88,2609511.11281],["2026-07-15",251.6,255.56,248.095,254.15,3046652.377137],["2026-07-16",255.37,256.26,252.525,255.2,2366207.873267],["2026-07-17",254.15,256.49,250.04,252.86,2191951.742624],["2026-07-20",251.8,252.71,248.88,250.14,2531189.984896],["2026-07-21",249.33,251.25,247.43,250.38,1826915.234225],["2026-07-22",250,253.1,249.45,252.51,1779997.614408],["2026-07-23",249.62,249.62,246.75,249.26,1714400.117115],["2026-07-24",249.5,252.35,248.53,250.99,1148901.366158],["2026-07-27",251.7,253.5,248.2101,249.64,1210747.644411],["2026-07-28",250.37,252.415,249.605,251.6,1479400.979387],["2026-07-29",250.43,252.205,247.02,248.49,2297236.632718],["2026-07-30",249.77,249.91,246.61,248.71,1408239.182757],["2026-07-31",249.75,250.94,248.17,249.87,1440815.396663],["2026-08-03",250.86,253.1099,249.98,251.72,1999879.368207],["2026-08-04",250.71,256.175,250.69,254.14,1327739.269285],["2026-08-05",255,256.3299,253.49,255.37,1361995.66115],["2026-08-06",257.3,258.13,252,252.76,1475837.769295],["2026-08-07",251.01,253.18,249.535,252.56,956126.793978],["2026-08-10",250.88,252.62,250.205,252.565,281675.212563],["2026-08-11",251.9,254.34,251.275,254.23,1474957.915218],["2026-08-12",254.89,255.99,253.15,255.46,794246.562701],["2026-08-13",256.5,257.94,254.94,255.2,750665.245348],["2026-08-14",255,257.5625,254.9225,256.97,785275.588464]]}