{"t":"PPG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.5243,0.5463,0.5243,0.5267,164800.0],["1980-03-18",0.5267,0.5267,0.5097,0.517,188800.0],["1980-03-19",0.5194,0.5267,0.5194,0.5243,84800.0],["1980-03-20",0.5243,0.5267,0.5146,0.5267,328000.0],["1980-03-21",0.5243,0.5243,0.5194,0.5194,249600.0],["1980-03-24",0.5194,0.5243,0.5121,0.5243,142400.0],["1980-03-25",0.5243,0.5267,0.5194,0.5194,249600.0],["1980-03-26",0.5194,0.5267,0.5146,0.517,228800.0],["1980-03-27",0.517,0.517,0.5121,0.5146,268800.0],["1980-03-28",0.5146,0.5219,0.5146,0.517,132800.0],["1980-03-31",0.5219,0.5609,0.5219,0.5609,363200.0],["1980-04-01",0.5609,0.5633,0.5463,0.5511,276800.0],["1980-04-02",0.5511,0.5511,0.5341,0.5341,86400.0],["1980-04-03",0.5341,0.5389,0.5292,0.5365,156800.0],["1980-04-07",0.5365,0.5365,0.5267,0.5292,195200.0],["1980-04-08",0.5292,0.5365,0.5267,0.5341,414400.0],["1980-04-09",0.5341,0.5341,0.5243,0.5267,432000.0],["1980-04-10",0.5267,0.5316,0.5243,0.5267,544000.0],["1980-04-11",0.5292,0.5414,0.5292,0.5414,372800.0],["1980-04-14",0.5414,0.5463,0.5389,0.5414,107200.0],["1980-04-15",0.5414,0.5463,0.5389,0.5389,110400.0],["1980-04-16",0.5414,0.5463,0.5414,0.5414,316800.0],["1980-04-17",0.5414,0.5463,0.5414,0.5414,108800.0],["1980-04-18",0.5414,0.5463,0.5414,0.5438,96000.0],["1980-04-21",0.5438,0.5438,0.5414,0.5414,128000.0],["1980-04-22",0.5414,0.5511,0.5389,0.5511,99200.0],["1980-04-23",0.5511,0.5609,0.5511,0.5511,123200.0],["1980-04-24",0.556,0.5658,0.556,0.5584,152000.0],["1980-04-25",0.5584,0.5658,0.5536,0.5633,67200.0],["1980-04-28",0.5633,0.5633,0.5511,0.556,361600.0],["1980-04-29",0.5584,0.5731,0.5584,0.5658,164800.0],["1980-04-30",0.5658,0.5755,0.5609,0.5731,152000.0],["1980-05-01",0.5731,0.5828,0.5682,0.5804,312000.0],["1980-05-02",0.5853,0.6097,0.5853,0.6072,476800.0],["1980-05-05",0.6023,0.6023,0.595,0.6023,828800.0],["1980-05-06",0.595,0.595,0.5877,0.5877,216000.0],["1980-05-07",0.5877,0.595,0.5828,0.5901,209600.0],["1980-05-08",0.5926,0.5975,0.5926,0.5926,158400.0],["1980-05-09",0.5926,0.5926,0.5828,0.5828,129600.0],["1980-05-12",0.5828,0.5853,0.5828,0.5828,190400.0],["1980-05-13",0.5828,0.5853,0.5804,0.5853,70400.0],["1980-05-14",0.5853,0.5853,0.5804,0.5853,129600.0],["1980-05-15",0.5853,0.5853,0.5658,0.5804,240000.0],["1980-05-16",0.5755,0.5755,0.5511,0.5511,120000.0],["1980-05-19",0.5511,0.5584,0.5511,0.5584,148800.0],["1980-05-20",0.5584,0.5731,0.5584,0.5731,158400.0],["1980-05-21",0.5731,0.5828,0.5682,0.5731,532800.0],["1980-05-22",0.5706,0.5706,0.5609,0.5706,571200.0],["1980-05-23",0.5706,0.5706,0.5609,0.5706,224000.0],["1980-05-27",0.5706,0.5828,0.5658,0.5706,316800.0],["1980-05-28",0.5731,0.5828,0.5731,0.5828,542400.0],["1980-05-29",0.5828,0.5853,0.578,0.578,187200.0],["1980-05-30",0.578,0.5901,0.5755,0.5901,227200.0],["1980-06-02",0.5901,0.595,0.5853,0.5901,192000.0],["1980-06-03",0.595,0.6097,0.595,0.5999,320000.0],["1980-06-04",0.5999,0.6097,0.5999,0.6023,123200.0],["1980-06-05",0.6048,0.6243,0.6048,0.6145,467200.0],["1980-06-06",0.6145,0.6145,0.6048,0.6048,120000.0],["1980-06-09",0.6048,0.6097,0.6023,0.6048,83200.0],["1980-06-10",0.6097,0.6219,0.6097,0.6219,203200.0],["1980-06-11",0.6219,0.6219,0.617,0.6219,70400.0],["1980-06-12",0.6194,0.6194,0.6121,0.6145,128000.0],["1980-06-13",0.6145,0.6194,0.6097,0.6194,176000.0],["1980-06-16",0.6194,0.6194,0.6097,0.617,251200.0],["1980-06-17",0.617,0.617,0.6097,0.6097,155200.0],["1980-06-18",0.6097,0.6121,0.6072,0.6121,147200.0],["1980-06-19",0.6121,0.6121,0.6048,0.6048,187200.0],["1980-06-20",0.6048,0.6121,0.6048,0.6097,300800.0],["1980-06-23",0.6097,0.6097,0.6048,0.6048,128000.0],["1980-06-24",0.6048,0.6097,0.6048,0.6048,452800.0],["1980-06-25",0.6048,0.6121,0.6048,0.6121,142400.0],["1980-06-26",0.6097,0.6097,0.6023,0.6048,152000.0],["1980-06-27",0.6048,0.6048,0.6023,0.6048,737600.0],["1980-06-30",0.6048,0.6048,0.5755,0.5853,265600.0],["1980-07-01",0.5853,0.5901,0.5755,0.5901,1777600.0],["1980-07-02",0.5901,0.5901,0.5853,0.5877,489600.0],["1980-07-03",0.5901,0.5999,0.5901,0.5926,136000.0],["1980-07-07",0.5975,0.6048,0.5975,0.5999,193600.0],["1980-07-08",0.6048,0.6097,0.6048,0.6097,206400.0],["1980-07-09",0.6097,0.6219,0.6048,0.6219,321600.0],["1980-07-10",0.6219,0.6316,0.6145,0.6243,627200.0],["1980-07-11",0.6243,0.6292,0.6194,0.6292,158400.0],["1980-07-14",0.6292,0.6414,0.6243,0.6414,190400.0],["1980-07-15",0.6414,0.6487,0.6389,0.6462,291200.0],["1980-07-16",0.6462,0.6462,0.6389,0.6462,859200.0],["1980-07-17",0.6462,0.6511,0.6438,0.6487,480000.0],["1980-07-18",0.6487,0.6706,0.6462,0.6657,652800.0],["1980-07-21",0.6657,0.6731,0.6657,0.6731,268800.0],["1980-07-22",0.6731,0.6779,0.6706,0.6706,350400.0],["1980-07-23",0.6706,0.6731,0.6633,0.6633,280000.0],["1980-07-24",0.6633,0.6682,0.6633,0.6682,332800.0],["1980-07-25",0.6682,0.6682,0.6633,0.6657,121600.0],["1980-07-28",0.6657,0.6682,0.6633,0.6682,355200.0],["1980-07-29",0.6682,0.6779,0.6657,0.6779,188800.0],["1980-07-30",0.6828,0.6853,0.6828,0.6853,1552000.0],["1980-07-31",0.6853,0.6901,0.6828,0.6901,1233600.0],["1980-08-01",0.6926,0.6974,0.6926,0.695,305600.0],["1980-08-04",0.695,0.7096,0.6926,0.7096,1603200.0],["1980-08-05",0.7072,0.7072,0.695,0.7023,1168000.0],["1980-08-06",0.7023,0.7145,0.6999,0.7145,254400.0],["1980-08-07",0.7096,0.7096,0.7023,0.7048,276800.0],["1980-08-08",0.7048,0.7121,0.7048,0.7096,598400.0],["1980-08-11",0.7048,0.7048,0.7023,0.7048,259200.0],["1980-08-12",0.7048,0.7218,0.7023,0.7096,1137600.0],["1980-08-13",0.7096,0.717,0.7048,0.7072,140800.0],["1980-08-14",0.7072,0.7072,0.7023,0.7072,126400.0],["1980-08-15",0.7072,0.7145,0.7048,0.7048,195200.0],["1980-08-18",0.7023,0.7023,0.6877,0.6877,299200.0],["1980-08-19",0.6877,0.6877,0.6779,0.6804,622400.0],["1980-08-20",0.6804,0.6853,0.6706,0.6853,259200.0],["1980-08-21",0.7023,0.7121,0.7023,0.7072,745600.0],["1980-08-22",0.7072,0.7121,0.7048,0.7072,195200.0],["1980-08-25",0.7072,0.7072,0.7023,0.7023,91200.0],["1980-08-26",0.7023,0.7121,0.7023,0.7072,254400.0],["1980-08-27",0.7048,0.7048,0.6926,0.6926,336000.0],["1980-08-28",0.6877,0.6877,0.6779,0.6779,212800.0],["1980-08-29",0.6779,0.6828,0.6731,0.6779,740800.0],["1980-09-02",0.6779,0.6853,0.6779,0.6828,155200.0],["1980-09-03",0.6828,0.7072,0.6779,0.7023,1081600.0],["1980-09-04",0.7023,0.7096,0.6974,0.7023,416000.0],["1980-09-05",0.7023,0.7048,0.6974,0.7048,731200.0],["1980-09-08",0.7048,0.7072,0.6999,0.6999,100800.0],["1980-09-09",0.6999,0.6999,0.6974,0.6999,91200.0],["1980-09-10",0.6999,0.6999,0.6974,0.6974,83200.0],["1980-09-11",0.6974,0.7023,0.6974,0.7023,60800.0],["1980-09-12",0.7023,0.7072,0.6999,0.7072,128000.0],["1980-09-15",0.7072,0.7096,0.7023,0.7023,236800.0],["1980-09-16",0.7023,0.7072,0.7023,0.7072,96000.0],["1980-09-17",0.7072,0.7291,0.7023,0.7267,1672000.0],["1980-09-18",0.7291,0.7389,0.7291,0.7316,201600.0],["1980-09-19",0.7316,0.734,0.7291,0.7316,124800.0],["1980-09-22",0.7316,0.7365,0.7316,0.734,264000.0],["1980-09-23",0.734,0.7413,0.7291,0.734,488000.0],["1980-09-24",0.7291,0.7291,0.7267,0.7267,148800.0],["1980-09-25",0.7267,0.7267,0.717,0.7194,265600.0],["1980-09-26",0.7194,0.7194,0.7096,0.7145,352000.0],["1980-09-29",0.7121,0.7121,0.7072,0.7121,428800.0],["1980-09-30",0.7121,0.7145,0.7072,0.7145,124800.0],["1980-10-01",0.7121,0.7121,0.7048,0.7048,100800.0],["1980-10-02",0.7048,0.7096,0.7023,0.7096,585600.0],["1980-10-03",0.7096,0.7145,0.7072,0.7121,180800.0],["1980-10-06",0.7121,0.717,0.7072,0.7072,121600.0],["1980-10-07",0.7072,0.7072,0.7023,0.7023,459200.0],["1980-10-08",0.7023,0.7121,0.6999,0.7121,817600.0],["1980-10-09",0.7121,0.7121,0.7023,0.7072,443200.0],["1980-10-10",0.6974,0.6974,0.6877,0.695,796800.0],["1980-10-13",0.695,0.695,0.6901,0.695,97600.0],["1980-10-14",0.695,0.7023,0.6877,0.6877,224000.0],["1980-10-15",0.6877,0.6877,0.6828,0.6853,113600.0],["1980-10-16",0.6853,0.6877,0.6779,0.6828,425600.0],["1980-10-17",0.6828,0.6828,0.6731,0.6828,300800.0],["1980-10-20",0.6828,0.6828,0.6755,0.6828,150400.0],["1980-10-21",0.6828,0.7023,0.6828,0.7023,566400.0],["1980-10-22",0.7023,0.7096,0.6901,0.6974,172800.0],["1980-10-23",0.6974,0.7072,0.6974,0.7023,336000.0],["1980-10-24",0.7023,0.7072,0.6974,0.7072,168000.0],["1980-10-27",0.7023,0.7023,0.6974,0.7023,521600.0],["1980-10-28",0.7023,0.7072,0.6974,0.7048,376000.0],["1980-10-29",0.7048,0.7072,0.7023,0.7072,251200.0],["1980-10-30",0.7072,0.7096,0.7048,0.7072,156800.0],["1980-10-31",0.7072,0.7072,0.7023,0.7072,243200.0],["1980-11-03",0.7072,0.7121,0.695,0.7121,1062400.0],["1980-11-05",0.7121,0.7365,0.7096,0.7121,1062400.0],["1980-11-06",0.7121,0.7218,0.7121,0.717,531200.0],["1980-11-07",0.717,0.717,0.7121,0.7121,579200.0],["1980-11-10",0.7121,0.7121,0.7048,0.7096,180800.0],["1980-11-11",0.7096,0.7121,0.7072,0.7072,867200.0],["1980-11-12",0.7072,0.7121,0.7023,0.7096,281600.0],["1980-11-13",0.7096,0.7121,0.7048,0.7096,1980800.0],["1980-11-14",0.7096,0.7194,0.7096,0.7194,702400.0],["1980-11-17",0.7194,0.7316,0.7145,0.7267,1176000.0],["1980-11-18",0.7267,0.734,0.7267,0.7291,164800.0],["1980-11-19",0.7291,0.7389,0.7243,0.7365,241600.0],["1980-11-20",0.7365,0.756,0.7316,0.7487,377600.0],["1980-11-21",0.7487,0.7487,0.7218,0.7365,209600.0],["1980-11-24",0.7365,0.7438,0.717,0.7316,243200.0],["1980-11-25",0.7316,0.734,0.717,0.7218,179200.0],["1980-11-26",0.7072,0.7072,0.6853,0.6877,377600.0],["1980-11-28",0.6877,0.6877,0.6779,0.6828,323200.0],["1980-12-01",0.6828,0.6877,0.6804,0.6828,152000.0],["1980-12-02",0.6828,0.6877,0.6779,0.6877,244800.0],["1980-12-03",0.6877,0.7023,0.6828,0.7023,182400.0],["1980-12-04",0.7023,0.7072,0.6926,0.7023,643200.0],["1980-12-05",0.7023,0.7023,0.6974,0.6999,235200.0],["1980-12-08",0.6926,0.6926,0.6828,0.6877,385600.0],["1980-12-09",0.6877,0.6877,0.6828,0.6828,528000.0],["1980-12-10",0.6828,0.6974,0.6828,0.6853,206400.0],["1980-12-11",0.6853,0.6877,0.6731,0.6731,456000.0],["1980-12-12",0.6731,0.6779,0.6706,0.6731,57600.0],["1980-12-15",0.6706,0.6706,0.6609,0.6609,472000.0],["1980-12-16",0.656,0.656,0.6389,0.6438,131200.0],["1980-12-17",0.6462,0.656,0.6462,0.6511,276800.0],["1980-12-18",0.6487,0.6487,0.6438,0.6462,168000.0],["1980-12-19",0.6462,0.6682,0.6438,0.6682,504000.0],["1980-12-22",0.6682,0.6755,0.6633,0.6755,384000.0],["1980-12-23",0.6755,0.6828,0.6682,0.6731,184000.0],["1980-12-24",0.6731,0.6999,0.6657,0.6999,1203200.0],["1980-12-26",0.6999,0.7072,0.695,0.7023,97600.0],["1980-12-29",0.7023,0.7194,0.6974,0.7072,324800.0],["1980-12-30",0.7072,0.7267,0.6974,0.7267,1240000.0],["1980-12-31",0.7267,0.795,0.7243,0.795,928000.0],["1981-01-02",0.795,0.795,0.7804,0.795,483200.0],["1981-01-05",0.795,0.8121,0.7804,0.7852,1252800.0],["1981-01-06",0.7804,0.7804,0.7511,0.756,296000.0],["1981-01-07",0.7413,0.7413,0.7023,0.7365,540800.0],["1981-01-08",0.7365,0.7389,0.6926,0.717,680000.0],["1981-01-09",0.717,0.7487,0.7145,0.7487,1307200.0],["1981-01-12",0.7609,0.7974,0.7609,0.7901,1108800.0],["1981-01-13",0.7901,0.7901,0.7804,0.7852,276800.0],["1981-01-14",0.7852,0.8047,0.7804,0.7877,1025600.0],["1981-01-15",0.7877,0.7901,0.7804,0.7852,310400.0],["1981-01-16",0.7852,0.8243,0.7828,0.8243,820800.0],["1981-01-19",0.8243,0.8291,0.8047,0.8194,768000.0],["1981-01-20",0.8243,0.834,0.8243,0.8316,822400.0],["1981-01-21",0.8316,0.8438,0.8194,0.8389,2556800.0],["1981-01-22",0.8389,0.8633,0.8145,0.8243,1601600.0],["1981-01-23",0.8243,0.8243,0.8047,0.8194,1859200.0],["1981-01-26",0.8121,0.8121,0.7999,0.7999,329600.0],["1981-01-27",0.7999,0.8096,0.7999,0.8072,753600.0],["1981-01-28",0.8072,0.8267,0.8047,0.8194,358400.0],["1981-01-29",0.8194,0.8389,0.8194,0.8291,262400.0],["1981-01-30",0.8291,0.8413,0.8243,0.8316,358400.0],["1981-02-02",0.8267,0.8267,0.8047,0.8096,187200.0],["1981-02-03",0.8096,0.8243,0.8047,0.8194,313600.0],["1981-02-04",0.8194,0.8291,0.8023,0.8047,601600.0],["1981-02-05",0.8047,0.8194,0.8023,0.8194,201600.0],["1981-02-06",0.8194,0.8486,0.8194,0.8462,532800.0],["1981-02-09",0.8462,0.8486,0.8316,0.8438,464000.0],["1981-02-10",0.8438,0.8486,0.8389,0.8438,472000.0],["1981-02-11",0.8438,0.8438,0.8291,0.8389,617600.0],["1981-02-12",0.8364,0.8364,0.8194,0.8364,196800.0],["1981-02-13",0.834,0.834,0.8145,0.8243,156800.0],["1981-02-17",0.8243,0.8291,0.8121,0.8145,345600.0],["1981-02-18",0.8145,0.8243,0.7999,0.8096,428800.0],["1981-02-19",0.8096,0.8096,0.7901,0.795,601600.0],["1981-02-20",0.795,0.7974,0.7926,0.795,329600.0],["1981-02-23",0.795,0.8072,0.795,0.8072,427200.0],["1981-02-24",0.8096,0.8218,0.8096,0.8194,334400.0],["1981-02-25",0.8194,0.9169,0.8145,0.9169,4424000.0],["1981-02-26",0.9169,0.9657,0.8974,0.9511,5041600.0],["1981-02-27",0.9511,0.9852,0.934,0.9852,3398400.0],["1981-03-02",0.9852,1.0096,0.9803,1.0023,3272000.0],["1981-03-03",1.0023,1.0096,0.9657,0.9828,3803200.0],["1981-03-04",0.9755,0.9755,0.9559,0.9755,1982400.0],["1981-03-05",0.973,0.973,0.9316,0.9364,1225600.0],["1981-03-06",0.9364,0.9486,0.9023,0.9462,1899200.0],["1981-03-09",0.9462,0.9559,0.9267,0.9559,712000.0],["1981-03-10",0.9511,0.9511,0.9169,0.9242,497600.0],["1981-03-11",0.9242,0.9316,0.9096,0.9267,1625600.0],["1981-03-12",0.9267,0.9657,0.9169,0.9608,1329600.0],["1981-03-13",0.9657,0.9803,0.9657,0.9755,1672000.0],["1981-03-16",0.9755,0.9803,0.9559,0.9706,566400.0],["1981-03-17",0.973,0.995,0.973,0.9876,2062400.0],["1981-03-18",0.9876,1.0291,0.9755,1.0047,1782400.0],["1981-03-19",1.0047,1.0193,0.9901,0.9901,648000.0],["1981-03-20",0.9901,1.0145,0.9852,0.9974,884800.0],["1981-03-23",0.9974,1.0096,0.9901,1.0047,368000.0],["1981-03-24",1.0047,1.0145,0.9755,0.9925,760000.0],["1981-03-25",0.9925,1.0901,0.9901,1.0779,6833600.0],["1981-03-26",1.0779,1.0828,1.0437,1.0437,2190400.0],["1981-03-27",1.0437,1.0803,1.0389,1.0584,1571200.0],["1981-03-30",1.0584,1.0608,1.0242,1.0242,1011200.0],["1981-03-31",1.0389,1.0608,1.0389,1.0559,1208000.0],["1981-04-01",1.0559,1.073,1.0413,1.0632,1326400.0],["1981-04-02",1.0632,1.0681,1.0242,1.0486,723200.0],["1981-04-03",1.0486,1.051,1.0242,1.0291,817600.0],["1981-04-06",1.034,1.1266,1.034,1.1266,2217600.0],["1981-04-07",1.1266,1.1364,1.0974,1.1071,2635200.0],["1981-04-08",1.1071,1.1193,1.0828,1.0876,968000.0],["1981-04-09",1.0876,1.112,1.0828,1.0974,2723200.0],["1981-04-10",1.0974,1.112,1.0828,1.112,1227200.0],["1981-04-13",1.112,1.1266,1.112,1.1169,1553600.0],["1981-04-14",1.112,1.112,1.0876,1.0925,555200.0],["1981-04-15",1.0925,1.0949,1.073,1.0901,665600.0],["1981-04-16",1.0901,1.0998,1.0852,1.0998,716800.0],["1981-04-20",1.0998,1.1023,1.0901,1.0974,400000.0],["1981-04-21",1.0974,1.0998,1.0291,1.0291,1460800.0],["1981-04-22",1.0291,1.051,1.0242,1.0364,824000.0],["1981-04-23",1.0364,1.0681,1.034,1.0559,907200.0],["1981-04-24",1.0559,1.0681,1.0437,1.0632,995200.0],["1981-04-27",1.0632,1.0779,1.0535,1.0632,1088000.0],["1981-04-28",1.0584,1.0584,1.0096,1.0267,592000.0],["1981-04-29",1.0145,1.0145,0.9852,0.9925,633600.0],["1981-04-30",0.9925,1.0023,0.9876,0.995,756800.0],["1981-05-01",0.995,1.0291,0.9901,1.0145,1225600.0],["1981-05-04",1.0145,1.0145,0.9901,0.9974,536000.0],["1981-05-05",0.9803,0.9803,0.9657,0.9681,937600.0],["1981-05-06",0.9706,0.9852,0.9706,0.973,716800.0],["1981-05-07",0.973,0.9998,0.9706,0.995,876800.0],["1981-05-08",0.995,0.9998,0.9876,0.995,827200.0],["1981-05-11",0.995,1.0023,0.9681,0.9681,372800.0],["1981-05-12",0.9681,0.9706,0.9559,0.9608,782400.0],["1981-05-13",0.9608,0.9755,0.9511,0.9657,374400.0],["1981-05-14",0.9657,0.9998,0.9608,0.9755,1054400.0],["1981-05-15",0.9755,0.9852,0.9706,0.9803,748800.0],["1981-05-18",0.9803,0.9828,0.973,0.9779,348800.0],["1981-05-19",0.9779,0.9998,0.9755,0.995,654400.0],["1981-05-20",0.9998,1.0632,0.9998,1.0608,1464000.0],["1981-05-21",1.0608,1.0608,1.0364,1.0535,801600.0],["1981-05-22",1.051,1.051,1.0291,1.0389,388800.0],["1981-05-26",1.0389,1.0389,1.0267,1.0389,444800.0],["1981-05-27",1.0389,1.0486,1.0193,1.0218,400000.0],["1981-05-28",1.0218,1.0291,1.0096,1.0096,273600.0],["1981-05-29",1.0047,1.0047,0.9901,0.9998,212800.0],["1981-06-01",0.9998,1.012,0.9803,0.9803,1132800.0],["1981-06-02",0.9755,0.9755,0.9364,0.9559,675200.0],["1981-06-03",0.9511,0.9511,0.9169,0.9242,411200.0],["1981-06-04",0.9242,0.9291,0.9194,0.9267,344000.0],["1981-06-05",0.9267,0.9486,0.912,0.9462,1054400.0],["1981-06-08",0.9462,0.9608,0.9413,0.9462,347200.0],["1981-06-09",0.9462,0.9608,0.9364,0.9511,750400.0],["1981-06-10",0.9511,0.9633,0.9364,0.9559,369600.0],["1981-06-11",0.9608,0.9852,0.9608,0.9852,139200.0],["1981-06-12",0.9803,0.9803,0.9633,0.9657,171200.0],["1981-06-15",0.9657,0.9803,0.9608,0.9803,233600.0],["1981-06-16",0.9779,0.9779,0.9681,0.9706,150400.0],["1981-06-17",0.9657,0.9657,0.9535,0.9608,256000.0],["1981-06-18",0.9608,0.9608,0.9389,0.9413,185600.0],["1981-06-19",0.9364,0.9364,0.9169,0.9218,196800.0],["1981-06-22",0.9218,0.9316,0.9169,0.9242,363200.0],["1981-06-23",0.9242,0.934,0.9194,0.9267,195200.0],["1981-06-24",0.9267,0.9291,0.9072,0.9169,224000.0],["1981-06-25",0.9169,0.9242,0.912,0.9169,192000.0],["1981-06-26",0.9145,0.9145,0.8828,0.8974,332800.0],["1981-06-29",0.8974,0.912,0.8974,0.9096,454400.0],["1981-06-30",0.9096,0.9242,0.9096,0.9169,284800.0],["1981-07-01",0.9169,0.9218,0.912,0.9194,190400.0],["1981-07-02",0.9194,0.9218,0.912,0.9169,67200.0],["1981-07-06",0.9145,0.9145,0.9023,0.9072,198400.0],["1981-07-07",0.9047,0.9047,0.873,0.8755,302400.0],["1981-07-08",0.8755,0.8779,0.856,0.8633,870400.0],["1981-07-09",0.8584,0.8584,0.8486,0.8584,662400.0],["1981-07-10",0.8584,0.8608,0.8462,0.8486,360000.0],["1981-07-13",0.8486,0.8511,0.8389,0.8413,428800.0],["1981-07-14",0.8413,0.8462,0.8389,0.8438,577600.0],["1981-07-15",0.8438,0.8974,0.8413,0.873,2560000.0],["1981-07-16",0.873,0.8852,0.873,0.8852,1044800.0],["1981-07-17",0.8852,0.9047,0.8828,0.8877,542400.0],["1981-07-20",0.8877,0.8877,0.8584,0.8633,889600.0],["1981-07-21",0.8633,0.8779,0.856,0.856,651200.0],["1981-07-22",0.856,0.8633,0.8438,0.8438,379200.0],["1981-07-23",0.8438,0.8608,0.834,0.8511,664000.0],["1981-07-24",0.8511,0.8633,0.8486,0.8584,174400.0],["1981-07-27",0.8584,0.8682,0.8486,0.8486,350400.0],["1981-07-28",0.8486,0.8682,0.8438,0.8682,1201600.0],["1981-07-29",0.8682,0.8852,0.8682,0.873,1441600.0],["1981-07-30",0.873,0.8803,0.8657,0.8706,329600.0],["1981-07-31",0.8706,0.8779,0.8682,0.8682,241600.0],["1981-08-03",0.8682,0.8779,0.8657,0.873,460800.0],["1981-08-04",0.873,0.8779,0.8608,0.873,310400.0],["1981-08-05",0.873,0.9023,0.873,0.9023,454400.0],["1981-08-06",0.9023,0.9194,0.8925,0.8974,1337600.0],["1981-08-07",0.8974,0.9023,0.8852,0.8901,129600.0],["1981-08-10",0.8901,0.8974,0.8852,0.8974,798400.0],["1981-08-11",0.9023,0.9267,0.9023,0.9218,822400.0],["1981-08-12",0.9218,0.9316,0.8974,0.8999,324800.0],["1981-08-13",0.8974,0.8974,0.8852,0.8925,112000.0],["1981-08-14",0.8925,0.9145,0.8901,0.9072,268800.0],["1981-08-17",0.9072,0.912,0.8901,0.8999,265600.0],["1981-08-18",0.8999,0.8999,0.8779,0.8852,1198400.0],["1981-08-19",0.8852,0.8925,0.8828,0.8925,326400.0],["1981-08-20",0.8925,0.895,0.8901,0.8901,166400.0],["1981-08-21",0.8901,0.8925,0.8828,0.8852,675200.0],["1981-08-24",0.8852,0.8901,0.8828,0.8901,747200.0],["1981-08-25",0.8901,0.9047,0.8852,0.8999,464000.0],["1981-08-26",0.8999,0.9023,0.895,0.895,120000.0],["1981-08-27",0.895,0.8974,0.895,0.895,112000.0],["1981-08-28",0.895,0.8974,0.895,0.895,248000.0],["1981-08-31",0.895,0.895,0.8925,0.8925,196800.0],["1981-09-01",0.895,0.8974,0.895,0.895,342400.0],["1981-09-02",0.8974,0.9047,0.8974,0.8999,153600.0],["1981-09-03",0.8999,0.9023,0.8925,0.8925,315200.0],["1981-09-04",0.8877,0.8877,0.873,0.8779,465600.0],["1981-09-08",0.8706,0.8706,0.8291,0.8413,449600.0],["1981-09-09",0.8413,0.8438,0.8316,0.8389,278400.0],["1981-09-10",0.8389,0.8608,0.8389,0.8511,217600.0],["1981-09-11",0.8511,0.8511,0.8389,0.8438,230400.0],["1981-09-14",0.8438,0.8486,0.8413,0.8462,393600.0],["1981-09-15",0.8462,0.8584,0.8438,0.8438,355200.0],["1981-09-16",0.8438,0.8535,0.8438,0.8535,403200.0],["1981-09-17",0.8535,0.8535,0.8462,0.8462,89600.0],["1981-09-18",0.8438,0.8438,0.8218,0.8243,1006400.0],["1981-09-21",0.8243,0.8267,0.8243,0.8267,283200.0],["1981-09-22",0.8267,0.8267,0.8218,0.8267,240000.0],["1981-09-23",0.8194,0.8194,0.8096,0.8145,523200.0],["1981-09-24",0.8145,0.8243,0.8047,0.8096,484800.0],["1981-09-25",0.8096,0.8096,0.7682,0.7706,366400.0],["1981-09-28",0.7706,0.795,0.7462,0.795,694400.0],["1981-09-29",0.7999,0.8194,0.7999,0.7999,737600.0],["1981-09-30",0.7974,0.7974,0.7804,0.7852,313600.0],["1981-10-01",0.7852,0.7877,0.7657,0.7779,964800.0],["1981-10-02",0.7779,0.7877,0.773,0.7877,2206400.0],["1981-10-05",0.7877,0.7901,0.773,0.7779,516800.0],["1981-10-06",0.7779,0.7779,0.756,0.7609,513600.0],["1981-10-07",0.7609,0.7609,0.7511,0.756,182400.0],["1981-10-08",0.756,0.7682,0.7511,0.7657,644800.0],["1981-10-09",0.7657,0.7657,0.756,0.7609,329600.0],["1981-10-12",0.7609,0.7609,0.7535,0.7609,387200.0],["1981-10-13",0.7609,0.7633,0.756,0.7584,110400.0],["1981-10-14",0.7584,0.7609,0.756,0.756,70400.0],["1981-10-15",0.756,0.7609,0.756,0.7584,132800.0],["1981-10-16",0.7584,0.7657,0.7584,0.7584,1144000.0],["1981-10-19",0.7584,0.7633,0.7535,0.7633,216000.0],["1981-10-20",0.756,0.756,0.7462,0.7462,1475200.0],["1981-10-21",0.7462,0.7535,0.7413,0.7462,419200.0],["1981-10-22",0.7438,0.7438,0.7218,0.7316,283200.0],["1981-10-23",0.7316,0.7365,0.7145,0.717,372800.0],["1981-10-26",0.717,0.7267,0.7145,0.7194,108800.0],["1981-10-27",0.7194,0.7389,0.7194,0.734,153600.0],["1981-10-28",0.734,0.756,0.734,0.7438,648000.0],["1981-10-29",0.7438,0.7438,0.734,0.7365,318400.0],["1981-10-30",0.7365,0.7462,0.734,0.7462,491200.0],["1981-11-02",0.7535,0.7706,0.7535,0.7609,1241600.0],["1981-11-03",0.7633,0.7901,0.7633,0.7901,411200.0],["1981-11-04",0.7901,0.7901,0.7804,0.7828,1062400.0],["1981-11-05",0.7828,0.7999,0.7828,0.795,451200.0],["1981-11-06",0.795,0.8023,0.7852,0.7999,161600.0],["1981-11-09",0.7999,0.8023,0.7926,0.8023,91200.0],["1981-11-10",0.8096,0.8169,0.8096,0.8096,137600.0],["1981-11-11",0.8096,0.8169,0.8096,0.8169,331200.0],["1981-11-12",0.8169,0.8243,0.8096,0.8145,236800.0],["1981-11-13",0.8096,0.8096,0.7901,0.7974,358400.0],["1981-11-16",0.7901,0.7901,0.7657,0.773,284800.0],["1981-11-17",0.773,0.7804,0.7706,0.7779,500800.0],["1981-11-18",0.7779,0.7804,0.7706,0.7706,926400.0],["1981-11-19",0.7706,0.7755,0.7682,0.773,518400.0],["1981-11-20",0.773,0.7804,0.773,0.7804,86400.0],["1981-11-23",0.7779,0.7779,0.7633,0.7682,190400.0],["1981-11-24",0.7682,0.7706,0.7633,0.7682,150400.0],["1981-11-25",0.7682,0.7755,0.7633,0.7657,1275200.0],["1981-11-27",0.7657,0.773,0.7657,0.773,196800.0],["1981-11-30",0.773,0.7901,0.7682,0.7852,275200.0],["1981-12-01",0.7852,0.7877,0.7657,0.7755,657600.0],["1981-12-02",0.7755,0.7828,0.7633,0.7755,364800.0],["1981-12-03",0.7755,0.7852,0.773,0.7852,422400.0],["1981-12-04",0.7852,0.7901,0.7804,0.7852,1816000.0],["1981-12-07",0.7852,0.7901,0.7706,0.7779,400000.0],["1981-12-08",0.7779,0.7779,0.7682,0.7706,201600.0],["1981-12-09",0.7706,0.7779,0.7682,0.7755,347200.0],["1981-12-10",0.7755,0.7804,0.7682,0.7779,403200.0],["1981-12-11",0.7779,0.7852,0.7755,0.7852,281600.0],["1981-12-14",0.7779,0.7779,0.7609,0.7657,860800.0],["1981-12-15",0.7657,0.7657,0.7462,0.7633,264000.0],["1981-12-16",0.7633,0.7657,0.7609,0.7633,113600.0],["1981-12-17",0.7633,0.7657,0.7609,0.7609,363200.0],["1981-12-18",0.7609,0.7633,0.756,0.756,209600.0],["1981-12-21",0.756,0.7609,0.7413,0.7413,670400.0],["1981-12-22",0.7413,0.7462,0.7365,0.7413,240000.0],["1981-12-23",0.7413,0.7438,0.734,0.7413,388800.0],["1981-12-24",0.7413,0.7438,0.7389,0.7438,520000.0],["1981-12-28",0.7413,0.7413,0.7218,0.7218,1014400.0],["1981-12-29",0.7218,0.7267,0.7218,0.7218,248000.0],["1981-12-30",0.7218,0.7291,0.7218,0.7267,195200.0],["1981-12-31",0.7267,0.7413,0.6926,0.7365,580800.0],["1982-01-04",0.7365,0.7389,0.7291,0.7389,728000.0],["1982-01-05",0.7365,0.7365,0.717,0.7267,278400.0],["1982-01-06",0.7267,0.7267,0.7145,0.7267,336000.0],["1982-01-07",0.7267,0.7292,0.7121,0.717,408000.0],["1982-01-08",0.717,0.7218,0.7048,0.7072,228800.0],["1982-01-11",0.7072,0.7072,0.6828,0.6828,5382400.0],["1982-01-12",0.6828,0.6901,0.6731,0.6877,358400.0],["1982-01-13",0.6877,0.6926,0.6779,0.6828,507200.0],["1982-01-14",0.6804,0.6804,0.6731,0.6804,177600.0],["1982-01-15",0.6804,0.6828,0.6682,0.6731,291200.0],["1982-01-18",0.6657,0.6657,0.6243,0.6438,10244800.0],["1982-01-19",0.6438,0.6511,0.6365,0.6414,312000.0],["1982-01-20",0.6414,0.6438,0.6316,0.6389,492800.0],["1982-01-21",0.6389,0.6389,0.6316,0.6389,321600.0],["1982-01-22",0.634,0.634,0.6243,0.634,1499200.0],["1982-01-25",0.634,0.634,0.6243,0.6292,403200.0],["1982-01-26",0.6292,0.6292,0.6145,0.6243,1643200.0],["1982-01-27",0.6243,0.6267,0.6218,0.6267,345600.0],["1982-01-28",0.6267,0.6365,0.6219,0.6365,492800.0],["1982-01-29",0.6438,0.6536,0.6438,0.6511,1184000.0],["1982-02-01",0.6487,0.6487,0.634,0.6389,243200.0],["1982-02-02",0.6389,0.6438,0.6267,0.6438,283200.0],["1982-02-03",0.6438,0.6462,0.6365,0.6462,523200.0],["1982-02-04",0.6462,0.6487,0.6389,0.6487,222400.0],["1982-02-05",0.6487,0.6706,0.6462,0.6706,353600.0],["1982-02-08",0.6633,0.6633,0.6487,0.6487,721600.0],["1982-02-09",0.6389,0.6389,0.6292,0.6365,203200.0],["1982-02-10",0.6365,0.6365,0.6292,0.6365,596800.0],["1982-02-11",0.6365,0.6365,0.6023,0.6097,480000.0],["1982-02-12",0.6097,0.617,0.6048,0.617,304000.0],["1982-02-16",0.617,0.6194,0.6048,0.6194,512000.0],["1982-02-17",0.6194,0.6243,0.6121,0.617,233600.0],["1982-02-18",0.617,0.617,0.6048,0.617,363200.0],["1982-02-19",0.617,0.6194,0.6072,0.6145,192000.0],["1982-02-22",0.6145,0.6316,0.6048,0.6072,1331200.0],["1982-02-23",0.6072,0.6145,0.6072,0.6121,182400.0],["1982-02-24",0.6121,0.6121,0.5999,0.6097,2142400.0],["1982-02-25",0.6097,0.617,0.6097,0.6097,889600.0],["1982-02-26",0.6097,0.6145,0.6072,0.6121,939200.0],["1982-03-01",0.6121,0.6145,0.6048,0.6048,419200.0],["1982-03-02",0.6048,0.6097,0.5999,0.6023,336000.0],["1982-03-03",0.6023,0.6023,0.5901,0.595,409600.0],["1982-03-04",0.595,0.5999,0.5877,0.5901,235200.0],["1982-03-05",0.5901,0.595,0.5853,0.5853,265600.0],["1982-03-08",0.5853,0.5877,0.5755,0.5755,560000.0],["1982-03-09",0.5755,0.578,0.5658,0.5706,1928000.0],["1982-03-10",0.5706,0.5804,0.5682,0.5804,656000.0],["1982-03-11",0.5804,0.6048,0.5755,0.6048,712000.0],["1982-03-12",0.6048,0.6121,0.595,0.6121,336000.0],["1982-03-15",0.6121,0.6243,0.6072,0.6219,176000.0],["1982-03-16",0.6218,0.6267,0.617,0.6267,998400.0],["1982-03-17",0.6267,0.6316,0.6145,0.6243,952000.0],["1982-03-18",0.6243,0.6243,0.6048,0.6145,616000.0],["1982-03-19",0.6145,0.6145,0.6048,0.6145,812800.0],["1982-03-22",0.6145,0.6145,0.6048,0.6121,342400.0],["1982-03-23",0.6121,0.6292,0.6121,0.6219,1097600.0],["1982-03-24",0.6243,0.634,0.6243,0.6292,291200.0],["1982-03-25",0.6243,0.6243,0.6145,0.6219,1993600.0],["1982-03-26",0.6219,0.6219,0.6097,0.6121,265600.0],["1982-03-29",0.6121,0.6194,0.6121,0.6194,44800.0],["1982-03-30",0.6194,0.6267,0.617,0.6219,248000.0],["1982-03-31",0.6194,0.6194,0.6145,0.617,72000.0],["1982-04-01",0.617,0.6243,0.6145,0.6243,228800.0],["1982-04-02",0.6243,0.6292,0.617,0.6267,385600.0],["1982-04-05",0.6267,0.634,0.6243,0.6267,372800.0],["1982-04-06",0.6267,0.6316,0.6267,0.6292,211200.0],["1982-04-07",0.6292,0.634,0.6267,0.634,254400.0],["1982-04-08",0.634,0.6389,0.6292,0.6316,155200.0],["1982-04-12",0.6316,0.6365,0.6267,0.6316,131200.0],["1982-04-13",0.6316,0.6389,0.6316,0.6365,312000.0],["1982-04-14",0.6365,0.6414,0.6316,0.6414,408000.0],["1982-04-15",0.6414,0.6414,0.6243,0.6267,2214400.0],["1982-04-16",0.6267,0.6292,0.6194,0.6243,672000.0],["1982-04-19",0.6243,0.6292,0.6219,0.6292,412800.0],["1982-04-20",0.6292,0.6292,0.6243,0.6292,228800.0],["1982-04-21",0.6292,0.634,0.6243,0.6292,352000.0],["1982-04-22",0.6292,0.634,0.6243,0.6292,467200.0],["1982-04-23",0.6292,0.6414,0.6267,0.6414,787200.0],["1982-04-26",0.6462,0.6609,0.6462,0.6609,516800.0],["1982-04-27",0.6609,0.6731,0.6584,0.6609,404800.0],["1982-04-28",0.6609,0.6706,0.6609,0.6633,116800.0],["1982-04-29",0.6633,0.6633,0.6487,0.6511,249600.0],["1982-04-30",0.6511,0.6657,0.6389,0.6657,862400.0],["1982-05-03",0.6657,0.6755,0.6536,0.6731,3374400.0],["1982-05-04",0.6731,0.6731,0.656,0.6609,3448000.0],["1982-05-05",0.6609,0.6682,0.6536,0.6609,745600.0],["1982-05-06",0.6609,0.6682,0.656,0.6584,491200.0],["1982-05-07",0.6584,0.6633,0.6536,0.6584,235200.0],["1982-05-10",0.6584,0.6633,0.6536,0.656,78400.0],["1982-05-11",0.656,0.6682,0.656,0.6657,164800.0],["1982-05-12",0.6657,0.6779,0.6609,0.6682,316800.0],["1982-05-13",0.6682,0.6706,0.6438,0.6487,2137600.0],["1982-05-14",0.6487,0.6584,0.6438,0.6584,3348800.0],["1982-05-17",0.6584,0.6633,0.6536,0.6584,280000.0],["1982-05-18",0.6584,0.6633,0.656,0.6584,369600.0],["1982-05-19",0.6584,0.6731,0.6584,0.6633,539200.0],["1982-05-20",0.6633,0.6682,0.656,0.6682,315200.0],["1982-05-21",0.6682,0.6682,0.6536,0.6633,737600.0],["1982-05-24",0.6633,0.6633,0.6536,0.656,81600.0],["1982-05-25",0.656,0.6584,0.6462,0.6511,195200.0],["1982-05-26",0.6511,0.6536,0.6462,0.6462,376000.0],["1982-05-27",0.6462,0.6462,0.6292,0.6462,241600.0],["1982-05-28",0.6462,0.6511,0.6414,0.6487,100800.0],["1982-06-01",0.6487,0.6511,0.6145,0.6194,196800.0],["1982-06-02",0.6194,0.634,0.6194,0.634,427200.0],["1982-06-03",0.634,0.6487,0.6243,0.6292,928000.0],["1982-06-04",0.6243,0.6243,0.5999,0.6048,1617600.0],["1982-06-07",0.6048,0.6097,0.5975,0.5999,307200.0],["1982-06-08",0.5999,0.5999,0.5901,0.5926,337600.0],["1982-06-09",0.5901,0.5901,0.5706,0.5731,2569600.0],["1982-06-10",0.5731,0.5853,0.5682,0.5828,107200.0],["1982-06-11",0.5926,0.5975,0.5926,0.5975,646400.0],["1982-06-14",0.5975,0.5999,0.5901,0.5999,726400.0],["1982-06-15",0.5999,0.5999,0.5901,0.5999,846400.0],["1982-06-16",0.5999,0.6072,0.5999,0.6048,409600.0],["1982-06-17",0.6023,0.6023,0.595,0.6023,161600.0],["1982-06-18",0.6023,0.6072,0.595,0.5999,121600.0],["1982-06-21",0.5999,0.5999,0.5877,0.5926,140800.0],["1982-06-22",0.5926,0.595,0.5877,0.595,100800.0],["1982-06-23",0.5975,0.6121,0.5975,0.6097,182400.0],["1982-06-24",0.6097,0.6219,0.6097,0.6121,635200.0],["1982-06-25",0.6121,0.6194,0.6072,0.617,168000.0],["1982-06-28",0.6194,0.6316,0.6194,0.6243,752000.0],["1982-06-29",0.6243,0.6536,0.6243,0.6536,566400.0],["1982-06-30",0.6511,0.6511,0.634,0.6487,728000.0],["1982-07-01",0.6487,0.6511,0.6438,0.6511,1262400.0],["1982-07-02",0.6487,0.6487,0.6462,0.6487,228800.0],["1982-07-06",0.6487,0.6511,0.6389,0.6389,910400.0],["1982-07-07",0.6389,0.6438,0.6243,0.6243,244800.0],["1982-07-08",0.6243,0.6389,0.6243,0.6365,256000.0],["1982-07-09",0.6365,0.6438,0.6365,0.6438,971200.0],["1982-07-12",0.6438,0.6536,0.6389,0.6438,321600.0],["1982-07-13",0.6438,0.6462,0.6389,0.6389,1595200.0],["1982-07-14",0.634,0.634,0.6243,0.6292,80000.0],["1982-07-15",0.6292,0.6389,0.6243,0.634,219200.0],["1982-07-16",0.634,0.634,0.6243,0.6316,1366400.0],["1982-07-19",0.634,0.6438,0.634,0.6389,1960000.0],["1982-07-20",0.6389,0.6536,0.6389,0.6511,907200.0],["1982-07-21",0.6536,0.6804,0.6536,0.6779,1259200.0],["1982-07-22",0.6779,0.6926,0.6755,0.6877,206400.0],["1982-07-23",0.6877,0.695,0.6779,0.6828,185600.0],["1982-07-26",0.6828,0.6999,0.6828,0.6999,324800.0],["1982-07-27",0.695,0.695,0.6901,0.695,184000.0],["1982-07-28",0.6926,0.6926,0.6657,0.6682,358400.0],["1982-07-29",0.6682,0.6877,0.6584,0.6877,401600.0],["1982-07-30",0.6877,0.695,0.6853,0.695,336000.0],["1982-08-02",0.695,0.7121,0.6926,0.7096,564800.0],["1982-08-03",0.7096,0.7121,0.6974,0.7023,1036800.0],["1982-08-04",0.6877,0.6877,0.6682,0.6706,4504000.0],["1982-08-05",0.6682,0.6682,0.6536,0.6609,241600.0],["1982-08-06",0.6609,0.6609,0.634,0.634,753600.0],["1982-08-09",0.634,0.6414,0.6267,0.6414,225600.0],["1982-08-10",0.6414,0.6487,0.6389,0.6487,363200.0],["1982-08-11",0.6487,0.6511,0.6462,0.6487,219200.0],["1982-08-12",0.6487,0.656,0.6462,0.6511,756800.0],["1982-08-13",0.6511,0.6609,0.6511,0.6584,801600.0],["1982-08-16",0.6584,0.6657,0.656,0.6609,670400.0],["1982-08-17",0.6633,0.6804,0.6633,0.6804,614400.0],["1982-08-18",0.7023,0.7316,0.7023,0.717,2147200.0],["1982-08-19",0.717,0.7218,0.7121,0.7218,1566400.0],["1982-08-20",0.7267,0.7755,0.7267,0.7609,1852800.0],["1982-08-23",0.7609,0.7804,0.7535,0.756,1672000.0],["1982-08-24",0.756,0.7609,0.7413,0.7511,1491200.0],["1982-08-25",0.7511,0.7828,0.7413,0.7609,1664000.0],["1982-08-26",0.7609,0.7901,0.7511,0.7633,1835200.0],["1982-08-27",0.7633,0.7657,0.7413,0.7511,1766400.0],["1982-08-30",0.7511,0.7852,0.7511,0.7852,1560000.0],["1982-08-31",0.7901,0.8096,0.7901,0.7901,1078400.0],["1982-09-01",0.7901,0.7999,0.7852,0.7852,611200.0],["1982-09-02",0.7852,0.7877,0.7462,0.773,681600.0],["1982-09-03",0.7779,0.7974,0.7779,0.7926,932800.0],["1982-09-07",0.7926,0.7999,0.7901,0.795,1057600.0],["1982-09-08",0.795,0.7974,0.7901,0.7901,369600.0],["1982-09-09",0.7901,0.7974,0.7901,0.7901,905600.0],["1982-09-10",0.7901,0.7901,0.7633,0.7755,1099200.0],["1982-09-13",0.7755,0.7779,0.7511,0.7755,2040000.0],["1982-09-14",0.7755,0.7926,0.773,0.7755,827200.0],["1982-09-15",0.7755,0.7852,0.7657,0.7852,534400.0],["1982-09-16",0.7852,0.7901,0.7682,0.7779,1214400.0],["1982-09-17",0.7779,0.7852,0.7633,0.7706,1208000.0],["1982-09-20",0.7706,0.7779,0.7609,0.7779,584000.0],["1982-09-21",0.7779,0.7852,0.773,0.7852,1401600.0],["1982-09-22",0.8047,0.8169,0.8047,0.8072,2398400.0],["1982-09-23",0.7999,0.7999,0.7926,0.7999,457600.0],["1982-09-24",0.7999,0.7999,0.7901,0.7999,444800.0],["1982-09-27",0.7999,0.7999,0.7901,0.795,627200.0],["1982-09-28",0.795,0.8096,0.795,0.795,1088000.0],["1982-09-29",0.795,0.7999,0.7804,0.7804,868800.0],["1982-09-30",0.7755,0.7755,0.756,0.7682,380800.0],["1982-10-01",0.7682,0.7804,0.7633,0.7804,617600.0],["1982-10-04",0.7804,0.7852,0.773,0.7828,1147200.0],["1982-10-05",0.7828,0.7901,0.7804,0.7852,1032000.0],["1982-10-06",0.7852,0.8023,0.7852,0.7999,1368000.0],["1982-10-07",0.7999,0.8194,0.7999,0.8145,841600.0],["1982-10-08",0.8145,0.8145,0.8047,0.8096,324800.0],["1982-10-11",0.8096,0.8243,0.8072,0.8169,542400.0],["1982-10-12",0.8194,0.8364,0.8194,0.8364,1148800.0],["1982-10-13",0.8364,0.8877,0.834,0.8828,668800.0],["1982-10-14",0.8828,0.8877,0.8291,0.8291,795200.0],["1982-10-15",0.8291,0.8291,0.8096,0.8218,521600.0],["1982-10-18",0.8267,0.8535,0.8267,0.8535,326400.0],["1982-10-19",0.8584,0.8779,0.8584,0.8755,448000.0],["1982-10-20",0.8779,0.9169,0.8779,0.8974,1268800.0],["1982-10-21",0.9096,0.9437,0.9096,0.9267,7321600.0],["1982-10-22",0.9511,0.9803,0.9511,0.9584,2614400.0],["1982-10-25",0.9559,0.9559,0.8974,0.9023,764800.0],["1982-10-26",0.9023,0.912,0.8828,0.912,988800.0],["1982-10-27",0.9316,0.9584,0.9316,0.9584,780800.0],["1982-10-28",0.9584,0.9633,0.9535,0.9559,1020800.0],["1982-10-29",0.9559,0.9584,0.9267,0.9389,1156800.0],["1982-11-01",0.9389,0.9389,0.9194,0.9364,1216000.0],["1982-11-02",0.9364,0.9486,0.9291,0.9413,1259200.0],["1982-11-03",0.9413,0.9925,0.9413,0.9852,1827200.0],["1982-11-04",1.0096,1.0462,1.0096,1.0145,2828800.0],["1982-11-05",1.0145,1.0413,0.9657,1.0413,1425600.0],["1982-11-08",1.0315,1.0315,0.995,1.0218,732800.0],["1982-11-09",1.0218,1.0291,1.0047,1.0047,1198400.0],["1982-11-10",1.0047,1.0218,1.0047,1.0096,739200.0],["1982-11-11",1.0047,1.0047,0.9852,0.9876,705600.0],["1982-11-12",0.9876,0.9998,0.9876,0.9901,312000.0],["1982-11-15",0.9901,0.9901,0.9462,0.9559,1032000.0],["1982-11-16",0.9559,0.9657,0.9413,0.9559,918400.0],["1982-11-17",0.9608,0.9803,0.9608,0.9706,1840000.0],["1982-11-18",0.9706,0.9828,0.9657,0.9803,504000.0],["1982-11-19",0.9803,0.995,0.9706,0.9706,796800.0],["1982-11-22",0.9706,1.0023,0.9608,0.9608,769600.0],["1982-11-23",0.9608,0.9755,0.912,0.912,617600.0],["1982-11-24",0.9169,0.9559,0.9169,0.9486,529600.0],["1982-11-26",0.9535,0.9755,0.9535,0.9706,344000.0],["1982-11-29",0.973,0.9901,0.973,0.9803,272000.0],["1982-11-30",0.9803,0.9901,0.9706,0.9803,496000.0],["1982-12-01",0.995,1.0096,0.995,0.9998,611200.0],["1982-12-02",0.9998,1.0242,0.9998,1.0096,649600.0],["1982-12-03",1.0096,1.0145,0.995,1.0047,412800.0],["1982-12-06",1.0047,1.0193,1.0047,1.0145,459200.0],["1982-12-07",1.0145,1.034,1.0145,1.0193,1816000.0],["1982-12-08",1.0193,1.0242,1.0047,1.0047,244800.0],["1982-12-09",0.995,0.995,0.9852,0.9852,126400.0],["1982-12-10",0.9852,0.9925,0.9608,0.9657,145600.0],["1982-12-13",0.9559,0.9559,0.9316,0.9364,572800.0],["1982-12-14",0.9364,0.9608,0.9364,0.9364,286400.0],["1982-12-15",0.9364,0.9364,0.9267,0.9291,160000.0],["1982-12-16",0.9267,0.9267,0.8999,0.9194,1177600.0],["1982-12-17",0.9413,0.9657,0.9413,0.9657,291200.0],["1982-12-20",0.9657,0.9657,0.9511,0.9608,868800.0],["1982-12-21",0.9608,0.9706,0.9608,0.9706,160000.0],["1982-12-22",0.9706,1.0096,0.9706,1.0096,694400.0],["1982-12-23",1.0193,1.034,1.0193,1.0242,291200.0],["1982-12-27",1.0242,1.0242,0.9706,1.0023,803200.0],["1982-12-28",1.0023,1.0389,0.9998,1.0291,744000.0],["1982-12-29",1.0291,1.0315,1.0096,1.0242,473600.0],["1982-12-30",1.0242,1.034,1.0193,1.0193,315200.0],["1982-12-31",1.0145,1.0145,1.0023,1.0096,145600.0],["1983-01-03",0.9901,0.9901,0.9803,0.9852,499200.0],["1983-01-04",0.9852,1.0047,0.9803,1.0047,353600.0],["1983-01-05",1.0096,1.0291,1.0096,1.0169,515200.0],["1983-01-06",1.0193,1.0828,1.0193,1.0681,1033600.0],["1983-01-07",1.0681,1.1266,1.0681,1.1145,2430400.0],["1983-01-10",1.1047,1.1047,1.0828,1.0925,899200.0],["1983-01-11",1.0925,1.0974,1.0779,1.0925,830400.0],["1983-01-12",1.0925,1.0925,1.0486,1.0486,593600.0],["1983-01-13",1.0486,1.0584,1.0193,1.0559,724800.0],["1983-01-14",1.0559,1.0632,1.0242,1.0632,454400.0],["1983-01-17",1.0632,1.0657,1.0559,1.0584,652800.0],["1983-01-18",1.0584,1.0876,1.0535,1.0876,288000.0],["1983-01-19",1.0876,1.0901,1.0535,1.0779,1323200.0],["1983-01-20",1.0706,1.0706,1.0389,1.0486,425600.0],["1983-01-21",1.0486,1.0486,1.0169,1.0242,241600.0],["1983-01-24",1.012,1.012,0.9852,1.0047,656000.0],["1983-01-25",1.0047,1.0291,0.9901,1.0047,332800.0],["1983-01-26",1.0047,1.0193,1.0047,1.0096,328000.0],["1983-01-27",1.0193,1.0632,1.0193,1.0486,484800.0],["1983-01-28",1.0535,1.0706,1.0535,1.0632,462400.0],["1983-01-31",1.0632,1.0754,1.0632,1.0706,1908800.0],["1983-02-01",1.0706,1.0779,1.0535,1.0535,1342400.0],["1983-02-02",1.0535,1.0608,1.0437,1.0535,249600.0],["1983-02-03",1.0535,1.0632,1.0462,1.0584,200000.0],["1983-02-04",1.0584,1.0681,1.0437,1.0632,1100800.0],["1983-02-07",1.0632,1.0803,1.0584,1.0681,1614400.0],["1983-02-08",1.0681,1.0681,1.0486,1.0535,667200.0],["1983-02-09",1.0535,1.0535,1.034,1.051,299200.0],["1983-02-10",1.0535,1.0632,1.0535,1.0632,784000.0],["1983-02-11",1.0632,1.0657,1.0584,1.0632,768000.0],["1983-02-14",1.0632,1.0632,1.0584,1.0584,532800.0],["1983-02-15",1.0584,1.0584,1.0389,1.0437,1260800.0],["1983-02-16",1.0437,1.0608,1.0437,1.0535,881600.0],["1983-02-17",1.0535,1.0681,1.0437,1.0584,2440000.0],["1983-02-18",1.0584,1.0681,1.0535,1.0535,846400.0],["1983-02-22",1.0535,1.0632,1.0535,1.0608,1120000.0],["1983-02-23",1.0608,1.0608,1.0437,1.0608,1406400.0],["1983-02-24",1.0657,1.112,1.0657,1.112,2683200.0],["1983-02-25",1.112,1.1242,1.1023,1.1047,2368000.0],["1983-02-28",1.1169,1.1315,1.1169,1.1291,1920000.0],["1983-03-01",1.1315,1.1559,1.1315,1.151,1411200.0],["1983-03-02",1.1535,1.1705,1.1535,1.1681,1604800.0],["1983-03-03",1.1681,1.1754,1.1608,1.1608,1451200.0],["1983-03-04",1.1608,1.1657,1.1462,1.1559,840000.0],["1983-03-07",1.1559,1.1657,1.1559,1.1608,425600.0],["1983-03-08",1.1608,1.1657,1.1413,1.1413,1718400.0],["1983-03-09",1.1413,1.151,1.1364,1.1462,366400.0],["1983-03-10",1.151,1.1632,1.151,1.151,595200.0],["1983-03-11",1.151,1.1535,1.1462,1.1535,548800.0],["1983-03-14",1.1535,1.1657,1.1462,1.1632,542400.0],["1983-03-15",1.1632,1.1632,1.1535,1.1632,740800.0],["1983-03-16",1.1657,1.173,1.1657,1.1705,1308800.0],["1983-03-17",1.1705,1.1949,1.1705,1.1901,859200.0],["1983-03-18",1.1901,1.2486,1.1901,1.2437,1619200.0],["1983-03-21",1.2413,1.2413,1.2096,1.2193,937600.0],["1983-03-22",1.2193,1.2388,1.2193,1.2291,1076800.0],["1983-03-23",1.2291,1.2364,1.2242,1.2242,940800.0],["1983-03-24",1.2242,1.2266,1.2096,1.2144,536000.0],["1983-03-25",1.2144,1.2169,1.2047,1.2096,564800.0],["1983-03-28",1.2096,1.2169,1.2047,1.2144,416000.0],["1983-03-29",1.2144,1.2144,1.2047,1.2047,576000.0],["1983-03-30",1.2047,1.2071,1.1827,1.1925,403200.0],["1983-03-31",1.1974,1.2096,1.1974,1.1998,547200.0],["1983-04-04",1.1998,1.2096,1.1998,1.2047,168000.0],["1983-04-05",1.2047,1.2096,1.1998,1.2047,947200.0],["1983-04-06",1.1998,1.2047,1.1901,1.1998,960000.0],["1983-04-07",1.2047,1.2047,1.1949,1.1998,464000.0],["1983-04-08",1.1998,1.1998,1.1705,1.1754,219200.0],["1983-04-11",1.1754,1.1852,1.1705,1.1754,387200.0],["1983-04-12",1.1852,1.1949,1.1803,1.1949,313600.0],["1983-04-13",1.1998,1.2193,1.1998,1.2193,401600.0],["1983-04-14",1.2291,1.2339,1.2218,1.2291,316800.0],["1983-04-15",1.2339,1.2364,1.2218,1.2218,286400.0],["1983-04-18",1.2218,1.2266,1.2138,1.2266,337600.0],["1983-04-19",1.2266,1.2413,1.2169,1.2413,494400.0],["1983-04-20",1.2413,1.2461,1.2388,1.2437,198400.0],["1983-04-21",1.2437,1.2535,1.2339,1.2339,465600.0],["1983-04-22",1.2364,1.2486,1.2291,1.2339,182400.0],["1983-04-25",1.2339,1.2486,1.2193,1.2388,468800.0],["1983-04-26",1.2461,1.2535,1.2388,1.2486,272000.0],["1983-04-27",1.2632,1.2778,1.2486,1.2559,387200.0],["1983-04-28",1.2583,1.2632,1.2535,1.2608,571200.0],["1983-04-29",1.2681,1.2754,1.2608,1.2754,619200.0],["1983-05-02",1.2754,1.2852,1.2632,1.2656,670400.0],["1983-05-03",1.2559,1.2608,1.2486,1.2608,428800.0],["1983-05-04",1.2625,1.2699,1.2527,1.2576,451200.0],["1983-05-05",1.2502,1.2625,1.2355,1.2404,740800.0],["1983-05-06",1.2453,1.2847,1.2453,1.2748,803200.0],["1983-05-09",1.265,1.2798,1.2601,1.2773,553600.0],["1983-05-10",1.2822,1.2822,1.2699,1.2699,492800.0],["1983-05-11",1.2724,1.2748,1.2601,1.2675,252800.0],["1983-05-12",1.2675,1.2699,1.2502,1.2527,396800.0],["1983-05-13",1.2576,1.2576,1.2478,1.2552,225600.0],["1983-05-16",1.2502,1.2601,1.2404,1.2601,356800.0],["1983-05-17",1.2601,1.265,1.2527,1.265,288000.0],["1983-05-18",1.2625,1.3044,1.2625,1.2699,825600.0],["1983-05-19",1.2552,1.2552,1.2355,1.2453,1417600.0],["1983-05-20",1.2453,1.2625,1.2404,1.2625,321600.0],["1983-05-23",1.265,1.2798,1.2625,1.2724,488000.0],["1983-05-24",1.2748,1.297,1.2748,1.297,355200.0],["1983-05-25",1.2896,1.297,1.2847,1.2945,580800.0],["1983-05-26",1.2896,1.3388,1.2847,1.3241,1388800.0],["1983-05-27",1.3241,1.3241,1.3093,1.3118,209600.0],["1983-05-31",1.3118,1.3142,1.2847,1.2896,601600.0],["1983-06-01",1.2798,1.2921,1.2798,1.2921,488000.0],["1983-06-02",1.2945,1.297,1.2552,1.2699,366400.0],["1983-06-03",1.265,1.2748,1.2502,1.2699,1065600.0],["1983-06-06",1.2798,1.2847,1.2773,1.2822,5444800.0],["1983-06-07",1.2872,1.2872,1.2699,1.2748,457600.0],["1983-06-08",1.2748,1.2773,1.2625,1.2625,444800.0],["1983-06-09",1.265,1.2675,1.2552,1.2625,427200.0],["1983-06-10",1.2675,1.2798,1.265,1.2798,1878400.0],["1983-06-13",1.2798,1.2896,1.2798,1.2847,1062400.0],["1983-06-14",1.2847,1.2945,1.2847,1.2945,272000.0],["1983-06-15",1.2945,1.2995,1.2921,1.297,592000.0],["1983-06-16",1.2995,1.3093,1.2995,1.3093,628800.0],["1983-06-17",1.3093,1.3118,1.2995,1.2995,1081600.0],["1983-06-20",1.2945,1.3044,1.2921,1.297,222400.0],["1983-06-21",1.2921,1.297,1.2748,1.2896,340800.0],["1983-06-22",1.2872,1.2945,1.2798,1.2896,435200.0],["1983-06-23",1.2896,1.2945,1.2822,1.2822,145600.0],["1983-06-24",1.2822,1.2896,1.2798,1.2896,212800.0],["1983-06-27",1.2822,1.2872,1.2798,1.2847,609600.0],["1983-06-28",1.2896,1.2945,1.2748,1.2748,428800.0],["1983-06-29",1.2724,1.2724,1.2404,1.2404,1552000.0],["1983-06-30",1.2404,1.2552,1.2355,1.2502,534400.0],["1983-07-01",1.2453,1.2675,1.2453,1.2675,947200.0],["1983-07-05",1.2625,1.2625,1.2502,1.2576,155200.0],["1983-07-06",1.2502,1.2576,1.2404,1.2552,217600.0],["1983-07-07",1.2552,1.2552,1.2355,1.2502,452800.0],["1983-07-08",1.2502,1.2552,1.2478,1.2552,152000.0],["1983-07-11",1.2552,1.2576,1.2527,1.2527,395200.0],["1983-07-12",1.2527,1.2527,1.2305,1.2305,569600.0],["1983-07-13",1.2256,1.2355,1.2158,1.2182,291200.0],["1983-07-14",1.2305,1.2404,1.2207,1.2281,419200.0],["1983-07-15",1.2305,1.233,1.201,1.2059,329600.0],["1983-07-18",1.1986,1.2059,1.1912,1.201,827200.0],["1983-07-19",1.1986,1.2035,1.1961,1.201,497600.0],["1983-07-20",1.201,1.2207,1.201,1.2207,633600.0],["1983-07-21",1.2699,1.2699,1.2601,1.2601,681600.0],["1983-07-22",1.2822,1.2995,1.265,1.2995,747200.0],["1983-07-25",1.3068,1.3265,1.3068,1.3265,441600.0],["1983-07-26",1.329,1.3585,1.329,1.3585,814400.0],["1983-07-27",1.3585,1.3585,1.3191,1.3216,531200.0],["1983-07-28",1.3241,1.3265,1.2798,1.2872,384000.0],["1983-07-29",1.2699,1.2773,1.2453,1.2576,771200.0],["1983-08-01",1.2305,1.2355,1.2182,1.233,1000000.0],["1983-08-02",1.2404,1.2453,1.2305,1.233,254400.0],["1983-08-03",1.2256,1.2305,1.2109,1.2207,656000.0],["1983-08-04",1.2086,1.2235,1.1638,1.1812,812800.0],["1983-08-05",1.1738,1.1961,1.1738,1.1887,881600.0],["1983-08-08",1.1787,1.2185,1.1787,1.1887,472000.0],["1983-08-09",1.1986,1.1986,1.1638,1.1688,2072000.0],["1983-08-10",1.1588,1.1588,1.1141,1.124,1752000.0],["1983-08-11",1.124,1.1489,1.1141,1.134,923200.0],["1983-08-12",1.1439,1.1638,1.1389,1.1563,320000.0],["1983-08-15",1.1663,1.1986,1.1663,1.1936,304000.0],["1983-08-16",1.1936,1.1936,1.1563,1.1688,900800.0],["1983-08-17",1.1638,1.1936,1.1638,1.1887,868800.0],["1983-08-18",1.1986,1.2086,1.1787,1.1812,305600.0],["1983-08-19",1.1837,1.1912,1.1787,1.1887,187200.0],["1983-08-22",1.1912,1.2135,1.1887,1.1912,1060800.0],["1983-08-23",1.2011,1.2135,1.1936,1.2061,288000.0],["1983-08-24",1.1986,1.1986,1.1862,1.1887,225600.0],["1983-08-25",1.1837,1.2135,1.1812,1.2111,550400.0],["1983-08-26",1.2135,1.2434,1.2135,1.2434,433600.0],["1983-08-29",1.2484,1.2608,1.2359,1.2558,259200.0],["1983-08-30",1.2583,1.2956,1.2583,1.2732,1729600.0],["1983-08-31",1.2633,1.2683,1.2633,1.2683,924800.0],["1983-09-01",1.2633,1.2931,1.2633,1.2881,502400.0],["1983-09-02",1.2931,1.313,1.2881,1.313,310400.0],["1983-09-06",1.3279,1.3379,1.323,1.3329,457600.0],["1983-09-07",1.3429,1.3802,1.3429,1.3802,1228800.0],["1983-09-08",1.3826,1.3926,1.3752,1.3876,628800.0],["1983-09-09",1.3876,1.3926,1.3627,1.3627,2353600.0],["1983-09-12",1.3677,1.3926,1.3528,1.3553,604800.0],["1983-09-13",1.3578,1.3578,1.313,1.3329,381600.0],["1983-09-14",1.3429,1.3429,1.323,1.3379,126400.0],["1983-09-15",1.3379,1.3429,1.3329,1.3429,356800.0],["1983-09-16",1.3329,1.3329,1.2931,1.3031,581600.0],["1983-09-19",1.313,1.3429,1.3031,1.3279,172800.0],["1983-09-20",1.318,1.3528,1.318,1.3528,395200.0],["1983-09-21",1.3528,1.4224,1.3379,1.4224,999200.0],["1983-09-22",1.4224,1.4224,1.3926,1.4125,1304000.0],["1983-09-23",1.4075,1.4473,1.4025,1.4473,452800.0],["1983-09-26",1.4473,1.4572,1.4224,1.4274,338400.0],["1983-09-27",1.4324,1.4423,1.4125,1.4324,402400.0],["1983-09-28",1.4224,1.4423,1.4175,1.4175,150400.0],["1983-09-29",1.4125,1.4324,1.3826,1.3826,211200.0],["1983-09-30",1.3627,1.3627,1.3031,1.308,1076800.0],["1983-10-03",1.308,1.308,1.2782,1.308,313600.0],["1983-10-04",1.2981,1.3578,1.2981,1.3478,366400.0],["1983-10-05",1.3329,1.3528,1.323,1.3528,376000.0],["1983-10-06",1.3528,1.3976,1.3429,1.3826,899200.0],["1983-10-07",1.4523,1.4722,1.4523,1.4672,759200.0],["1983-10-10",1.4523,1.4523,1.4374,1.4374,546400.0],["1983-10-11",1.4523,1.4622,1.4324,1.4324,453600.0],["1983-10-12",1.4324,1.4572,1.4224,1.4523,406400.0],["1983-10-13",1.4722,1.4821,1.4523,1.4572,558400.0],["1983-10-14",1.4523,1.4672,1.4374,1.4473,148000.0],["1983-10-17",1.4423,1.4423,1.3926,1.4025,324000.0],["1983-10-18",1.4373,1.4423,1.3926,1.4025,324000.0],["1983-10-19",1.4075,1.4523,1.3926,1.4025,2216000.0],["1983-10-20",1.4125,1.4423,1.4025,1.4224,604800.0],["1983-10-21",1.4175,1.4523,1.4175,1.4423,1336000.0],["1983-10-24",1.4423,1.4572,1.4324,1.4523,313600.0],["1983-10-25",1.4523,1.4622,1.4423,1.4473,668800.0],["1983-10-26",1.4473,1.4572,1.4175,1.4374,351200.0],["1983-10-27",1.4324,1.4523,1.4274,1.4274,41600.0],["1983-10-28",1.4274,1.4423,1.4274,1.4324,607200.0],["1983-10-31",1.4423,1.4622,1.4374,1.4523,478400.0],["1983-11-01",1.4572,1.4572,1.4125,1.4224,793600.0],["1983-11-02",1.4224,1.4523,1.4175,1.4473,877600.0],["1983-11-03",1.4551,1.4551,1.43,1.4351,236000.0],["1983-11-04",1.4049,1.43,1.3949,1.3949,336800.0],["1983-11-07",1.4049,1.415,1.3648,1.3748,408000.0],["1983-11-08",1.3748,1.3748,1.3498,1.3498,435200.0],["1983-11-09",1.3598,1.3748,1.3498,1.3648,176800.0],["1983-11-10",1.3648,1.3748,1.3447,1.3498,495200.0],["1983-11-11",1.3598,1.3849,1.3548,1.3849,1606400.0],["1983-11-14",1.3899,1.425,1.3899,1.4049,616000.0],["1983-11-15",1.3999,1.41,1.3949,1.3949,920800.0],["1983-11-16",1.3849,1.415,1.3799,1.415,454400.0],["1983-11-17",1.3999,1.42,1.3999,1.41,792000.0],["1983-11-18",1.3999,1.41,1.3899,1.41,531200.0],["1983-11-21",1.42,1.425,1.4049,1.415,281600.0],["1983-11-22",1.425,1.4652,1.415,1.4551,636800.0],["1983-11-23",1.4601,1.4953,1.4601,1.4702,619200.0],["1983-11-25",1.4852,1.4852,1.4752,1.4752,273600.0],["1983-11-28",1.4752,1.4852,1.4551,1.4652,770400.0],["1983-11-29",1.4652,1.4652,1.425,1.425,1019200.0],["1983-11-30",1.4451,1.4601,1.4351,1.4501,844000.0],["1983-12-01",1.4401,1.4601,1.4401,1.4451,309600.0],["1983-12-02",1.4351,1.4652,1.4351,1.4601,124800.0],["1983-12-05",1.4501,1.4501,1.425,1.4451,754400.0],["1983-12-06",1.4501,1.4501,1.4351,1.4351,184000.0],["1983-12-07",1.425,1.4451,1.425,1.425,735200.0],["1983-12-08",1.4351,1.4351,1.415,1.425,628800.0],["1983-12-09",1.415,1.43,1.415,1.425,500000.0],["1983-12-12",1.41,1.425,1.41,1.41,120000.0],["1983-12-13",1.415,1.43,1.4049,1.415,100000.0],["1983-12-14",1.4049,1.415,1.3949,1.3949,1194400.0],["1983-12-15",1.3648,1.3849,1.3648,1.3698,192800.0],["1983-12-16",1.3698,1.3748,1.3447,1.3598,640800.0],["1983-12-19",1.3498,1.4049,1.3498,1.3799,1264000.0],["1983-12-20",1.3748,1.4049,1.3748,1.3799,405600.0],["1983-12-21",1.3799,1.3849,1.3548,1.3849,792800.0],["1983-12-22",1.3849,1.3949,1.3648,1.3648,403200.0],["1983-12-23",1.3498,1.3648,1.3498,1.3548,127200.0],["1983-12-27",1.3598,1.3899,1.3598,1.3899,384800.0],["1983-12-28",1.3849,1.3899,1.3648,1.3799,1399200.0],["1983-12-29",1.3849,1.425,1.3799,1.425,188800.0],["1983-12-30",1.4351,1.4351,1.3949,1.3999,563200.0],["1984-01-03",1.3899,1.43,1.3899,1.3949,460000.0],["1984-01-04",1.3899,1.4049,1.3849,1.3949,1320800.0],["1984-01-05",1.4049,1.4802,1.3949,1.4652,1296000.0],["1984-01-06",1.4752,1.4852,1.4551,1.4752,693600.0],["1984-01-09",1.4752,1.5254,1.4702,1.5003,900800.0],["1984-01-10",1.5103,1.5153,1.4702,1.4702,532000.0],["1984-01-11",1.4652,1.4802,1.4451,1.4702,502400.0],["1984-01-12",1.4551,1.4652,1.4351,1.4451,204000.0],["1984-01-13",1.425,1.425,1.3849,1.4049,294400.0],["1984-01-16",1.3949,1.42,1.3849,1.42,391200.0],["1984-01-17",1.42,1.425,1.4049,1.42,351200.0],["1984-01-18",1.42,1.425,1.3949,1.4049,552800.0],["1984-01-19",1.415,1.4351,1.415,1.425,529600.0],["1984-01-20",1.4401,1.4401,1.43,1.43,268000.0],["1984-01-23",1.425,1.425,1.3799,1.3799,2306400.0],["1984-01-24",1.3799,1.3899,1.3548,1.3548,504800.0],["1984-01-25",1.3648,1.3799,1.3447,1.3548,560800.0],["1984-01-26",1.3347,1.3447,1.3046,1.3347,846400.0],["1984-01-27",1.3247,1.3447,1.3146,1.3247,588800.0],["1984-01-30",1.3096,1.3096,1.2745,1.2845,643200.0],["1984-01-31",1.2845,1.3146,1.2745,1.2845,533600.0],["1984-02-01",1.2845,1.3046,1.2243,1.2745,642400.0],["1984-02-02",1.2594,1.2695,1.2394,1.2444,502400.0],["1984-02-03",1.2544,1.2845,1.2544,1.2645,748800.0],["1984-02-06",1.2494,1.2745,1.2394,1.2645,1136800.0],["1984-02-07",1.2594,1.2695,1.2444,1.2695,891200.0],["1984-02-08",1.2946,1.3046,1.2594,1.2645,405600.0],["1984-02-09",1.2594,1.2745,1.2243,1.2343,765600.0],["1984-02-10",1.2343,1.2444,1.1942,1.2143,756000.0],["1984-02-13",1.2193,1.2193,1.1942,1.2093,352000.0],["1984-02-14",1.2273,1.2273,1.1766,1.2172,989600.0],["1984-02-15",1.2172,1.2172,1.1665,1.1766,422400.0],["1984-02-16",1.1918,1.1969,1.1512,1.1766,396800.0],["1984-02-17",1.1766,1.1817,1.1107,1.1259,993600.0],["1984-02-21",1.131,1.136,1.1157,1.131,616000.0],["1984-02-22",1.131,1.1715,1.1157,1.1614,3064800.0],["1984-02-23",1.1614,1.1614,1.1157,1.1512,684000.0],["1984-02-24",1.1563,1.1766,1.1462,1.1665,696000.0],["1984-02-27",1.1918,1.2375,1.1817,1.2273,732800.0],["1984-02-28",1.2273,1.2273,1.1766,1.1867,644800.0],["1984-02-29",1.1867,1.2324,1.1867,1.2121,277600.0],["1984-03-01",1.2172,1.2375,1.1969,1.2273,355200.0],["1984-03-02",1.2172,1.2375,1.1969,1.2273,1381600.0],["1984-03-05",1.2375,1.2679,1.207,1.207,566400.0],["1984-03-06",1.2172,1.2375,1.207,1.2222,408800.0],["1984-03-07",1.207,1.2375,1.1969,1.2172,195200.0],["1984-03-08",1.2121,1.2222,1.1867,1.207,291200.0],["1984-03-09",1.2172,1.2172,1.1867,1.1867,484000.0],["1984-03-12",1.1918,1.2324,1.1918,1.2172,291200.0],["1984-03-13",1.2273,1.2577,1.2273,1.2375,470400.0],["1984-03-14",1.2375,1.2527,1.2273,1.2375,1076000.0],["1984-03-15",1.2375,1.2527,1.2273,1.2375,289600.0],["1984-03-16",1.2679,1.278,1.2628,1.273,772000.0],["1984-03-19",1.2628,1.2628,1.2375,1.2527,313600.0],["1984-03-20",1.2425,1.2527,1.2324,1.2527,220800.0],["1984-03-21",1.2425,1.278,1.2425,1.2577,252800.0],["1984-03-22",1.2679,1.2679,1.2273,1.2425,209600.0],["1984-03-23",1.2375,1.2476,1.2172,1.2273,304800.0],["1984-03-26",1.2273,1.2375,1.2172,1.2324,122400.0],["1984-03-27",1.2222,1.2375,1.2172,1.2324,103200.0],["1984-03-28",1.2324,1.2425,1.2273,1.2375,248800.0],["1984-03-29",1.2425,1.2425,1.2222,1.2324,260800.0],["1984-03-30",1.2324,1.2375,1.207,1.2324,354400.0],["1984-04-02",1.2222,1.2324,1.1817,1.1817,433600.0],["1984-04-03",1.1817,1.207,1.1766,1.1969,559200.0],["1984-04-04",1.1867,1.207,1.1867,1.202,249600.0],["1984-04-05",1.202,1.207,1.1867,1.202,140800.0],["1984-04-06",1.1918,1.1969,1.1817,1.1867,188000.0],["1984-04-09",1.1969,1.207,1.136,1.1411,860800.0],["1984-04-10",1.136,1.1462,1.1208,1.1208,480800.0],["1984-04-11",1.1157,1.1208,1.1005,1.1157,2084800.0],["1984-04-12",1.131,1.1614,1.131,1.1512,885600.0],["1984-04-13",1.1614,1.1665,1.1157,1.131,2246400.0],["1984-04-16",1.136,1.136,1.1107,1.1259,888800.0],["1984-04-17",1.136,1.1512,1.131,1.136,1244800.0],["1984-04-18",1.1411,1.1462,1.136,1.1411,1323200.0],["1984-04-19",1.1462,1.1614,1.136,1.1563,290400.0],["1984-04-23",1.1665,1.1715,1.1512,1.1563,242400.0],["1984-04-24",1.1462,1.1715,1.131,1.136,612800.0],["1984-04-25",1.1462,1.1665,1.1411,1.1563,840800.0],["1984-04-26",1.1665,1.2172,1.1665,1.202,1172800.0],["1984-04-27",1.2121,1.2375,1.202,1.2172,596800.0],["1984-04-30",1.2172,1.2324,1.202,1.2273,315200.0],["1984-05-01",1.2324,1.2476,1.2273,1.2476,473600.0],["1984-05-02",1.2527,1.2577,1.2273,1.2527,392800.0],["1984-05-03",1.2628,1.2628,1.2273,1.2425,353600.0],["1984-05-04",1.2419,1.247,1.1803,1.2009,682400.0],["1984-05-07",1.2214,1.2316,1.2009,1.2316,988000.0],["1984-05-08",1.2316,1.2573,1.2214,1.2522,811200.0],["1984-05-09",1.2522,1.2727,1.2368,1.2419,752000.0],["1984-05-10",1.2419,1.2419,1.2265,1.2419,208800.0],["1984-05-11",1.2419,1.2419,1.1701,1.2163,575200.0],["1984-05-14",1.2214,1.2214,1.1752,1.1906,273600.0],["1984-05-15",1.1906,1.1957,1.1701,1.1752,702400.0],["1984-05-16",1.1701,1.1701,1.1341,1.1701,1334400.0],["1984-05-17",1.1598,1.1701,1.1393,1.1393,1342400.0],["1984-05-18",1.1341,1.1495,1.1187,1.1239,908800.0],["1984-05-21",1.1187,1.1393,1.1136,1.1239,536800.0],["1984-05-22",1.1239,1.1239,1.0777,1.0982,1011200.0],["1984-05-23",1.1034,1.1239,1.0982,1.1136,583200.0],["1984-05-24",1.1085,1.1187,1.0828,1.0982,1495200.0],["1984-05-25",1.1085,1.1187,1.0777,1.088,728000.0],["1984-05-29",1.0982,1.1034,1.0469,1.0674,768000.0],["1984-05-30",1.0777,1.0777,1.0264,1.0366,3813600.0],["1984-05-31",1.0212,1.0418,1.0161,1.0264,1299200.0],["1984-06-01",1.0469,1.0623,1.0418,1.052,1281600.0],["1984-06-04",1.0572,1.1393,1.0572,1.1085,2139200.0],["1984-06-05",1.1187,1.1187,1.0777,1.0982,825600.0],["1984-06-06",1.1187,1.1393,1.1187,1.1393,440000.0],["1984-06-07",1.1393,1.1547,1.1393,1.1547,6442400.0],["1984-06-08",1.1598,1.1649,1.1444,1.1598,396800.0],["1984-06-11",1.1701,1.1701,1.1547,1.1598,323200.0],["1984-06-12",1.1444,1.1495,1.1341,1.1495,284000.0],["1984-06-13",1.1495,1.1598,1.1444,1.1547,260800.0],["1984-06-14",1.1495,1.1547,1.1239,1.1341,861600.0],["1984-06-15",1.1341,1.1444,1.1085,1.1187,334400.0],["1984-06-18",1.1085,1.1444,1.1085,1.1393,472000.0],["1984-06-19",1.1495,1.1495,1.129,1.1444,385600.0],["1984-06-20",1.1341,1.1393,1.1085,1.1393,2826400.0],["1984-06-21",1.1393,1.1393,1.1239,1.1341,983200.0],["1984-06-22",1.1341,1.1341,1.1136,1.1341,839200.0],["1984-06-25",1.1444,1.1547,1.1341,1.1393,1771200.0],["1984-06-26",1.1495,1.1649,1.1393,1.1393,2021600.0],["1984-06-27",1.129,1.1393,1.1085,1.129,542400.0],["1984-06-28",1.129,1.129,1.1136,1.129,572000.0],["1984-06-29",1.129,1.1444,1.129,1.1444,1027200.0],["1984-07-02",1.1598,1.1598,1.1341,1.1444,511200.0],["1984-07-03",1.1495,1.1803,1.1393,1.1701,676000.0],["1984-07-05",1.1701,1.1752,1.1495,1.1649,293600.0],["1984-07-06",1.1598,1.2009,1.1444,1.1649,331200.0],["1984-07-09",1.1803,1.1906,1.1752,1.1906,264000.0],["1984-07-10",1.2009,1.2419,1.2009,1.2214,552800.0],["1984-07-11",1.2214,1.2316,1.2009,1.2111,184000.0],["1984-07-12",1.1906,1.2111,1.1701,1.1906,382400.0],["1984-07-13",1.2009,1.2111,1.1649,1.1855,687200.0],["1984-07-16",1.1855,1.2009,1.1649,1.1906,436000.0],["1984-07-17",1.1906,1.2111,1.1855,1.2009,928800.0],["1984-07-18",1.2009,1.2009,1.1598,1.1906,272800.0],["1984-07-19",1.1906,1.1906,1.1393,1.1495,314400.0],["1984-07-20",1.1598,1.1906,1.1598,1.1803,136000.0],["1984-07-23",1.1803,1.1803,1.1598,1.1649,532000.0],["1984-07-24",1.1649,1.1803,1.1598,1.1649,476800.0],["1984-07-25",1.1649,1.1752,1.1547,1.1649,224800.0],["1984-07-26",1.1752,1.1752,1.1495,1.1598,936800.0],["1984-07-27",1.1495,1.1906,1.1393,1.1598,457600.0],["1984-07-30",1.1649,1.1855,1.1393,1.1495,628000.0],["1984-07-31",1.1444,1.1598,1.1187,1.1341,531200.0],["1984-08-01",1.1444,1.2265,1.1444,1.1906,1785600.0],["1984-08-02",1.1906,1.2316,1.1906,1.2316,1441600.0],["1984-08-03",1.2727,1.2932,1.2573,1.2727,1789600.0],["1984-08-06",1.2825,1.3084,1.2669,1.3084,2960800.0],["1984-08-07",1.298,1.3448,1.2928,1.324,716000.0],["1984-08-08",1.324,1.3292,1.3084,1.3084,592000.0],["1984-08-09",1.3084,1.3707,1.2877,1.3655,1179200.0],["1984-08-10",1.3603,1.4071,1.3603,1.3915,1677600.0],["1984-08-13",1.3811,1.3915,1.35,1.3552,1063200.0],["1984-08-14",1.3811,1.3811,1.3603,1.3603,637600.0],["1984-08-15",1.3396,1.3655,1.3188,1.3552,536000.0],["1984-08-16",1.3448,1.3811,1.3448,1.3603,495200.0],["1984-08-17",1.3707,1.3811,1.3603,1.3655,474400.0],["1984-08-20",1.3603,1.3915,1.3603,1.3915,893600.0],["1984-08-21",1.4019,1.4227,1.3811,1.4071,700000.0],["1984-08-22",1.4071,1.4071,1.3707,1.4019,1062400.0],["1984-08-23",1.3915,1.4019,1.3863,1.3915,199200.0],["1984-08-24",1.3915,1.433,1.3915,1.4278,376800.0],["1984-08-27",1.433,1.433,1.4019,1.4227,188800.0],["1984-08-28",1.4123,1.4278,1.4019,1.4071,974400.0],["1984-08-29",1.4123,1.4227,1.3863,1.3915,725600.0],["1984-08-30",1.3811,1.3967,1.3759,1.3811,276000.0],["1984-08-31",1.3707,1.3915,1.3603,1.3915,365600.0],["1984-09-04",1.3811,1.3863,1.3759,1.3863,382400.0],["1984-09-05",1.3759,1.3863,1.3552,1.3759,368000.0],["1984-09-06",1.3863,1.3967,1.3863,1.3915,220000.0],["1984-09-07",1.4071,1.4123,1.3811,1.3915,332000.0],["1984-09-10",1.3811,1.4019,1.3759,1.3915,212800.0],["1984-09-11",1.4019,1.4227,1.4019,1.4123,533600.0],["1984-09-12",1.4019,1.4123,1.3915,1.4019,748800.0],["1984-09-13",1.3915,1.4434,1.3915,1.4434,1043200.0],["1984-09-14",1.4486,1.4538,1.4278,1.4434,648800.0],["1984-09-17",1.433,1.4642,1.433,1.4642,676800.0],["1984-09-18",1.4694,1.4902,1.4642,1.4902,744800.0],["1984-09-19",1.4798,1.5005,1.4694,1.4746,767200.0],["1984-09-20",1.4642,1.4902,1.4642,1.485,536800.0],["1984-09-21",1.4746,1.4902,1.4746,1.4746,721600.0],["1984-09-24",1.4694,1.4902,1.4642,1.485,444000.0],["1984-09-25",1.4798,1.4798,1.4538,1.4694,1692000.0],["1984-09-26",1.4642,1.485,1.4486,1.4486,603200.0],["1984-09-27",1.459,1.4642,1.4227,1.4538,757600.0],["1984-09-28",1.4175,1.4175,1.3811,1.4019,817600.0],["1984-10-01",1.3915,1.4123,1.3863,1.4019,296800.0],["1984-10-02",1.3967,1.4227,1.3863,1.3863,294400.0],["1984-10-03",1.3759,1.3915,1.3292,1.3396,1790400.0],["1984-10-04",1.3396,1.3603,1.3396,1.3603,644000.0],["1984-10-05",1.3707,1.4019,1.3707,1.3863,310400.0],["1984-10-08",1.3811,1.3863,1.3552,1.3655,121600.0],["1984-10-09",1.3655,1.3811,1.3603,1.3759,1056000.0],["1984-10-10",1.3759,1.3811,1.3396,1.3811,262400.0],["1984-10-11",1.3759,1.4019,1.3759,1.4019,126400.0],["1984-10-12",1.3915,1.4382,1.3915,1.4278,442400.0],["1984-10-15",1.433,1.459,1.4227,1.4434,1718400.0],["1984-10-16",1.4382,1.4434,1.3915,1.4019,244000.0],["1984-10-17",1.4019,1.4227,1.3915,1.4123,328800.0],["1984-10-18",1.4019,1.4434,1.4019,1.4434,368000.0],["1984-10-19",1.4434,1.5161,1.4434,1.4694,1361600.0],["1984-10-22",1.4694,1.4694,1.4538,1.4538,663200.0],["1984-10-23",1.4434,1.4538,1.433,1.4434,997600.0],["1984-10-24",1.4382,1.4746,1.4382,1.459,234400.0],["1984-10-25",1.4538,1.459,1.4382,1.4434,1270400.0],["1984-10-26",1.433,1.4434,1.4071,1.4227,825600.0],["1984-10-29",1.4175,1.4227,1.4123,1.4123,343200.0],["1984-10-30",1.4123,1.4486,1.4019,1.4382,420000.0],["1984-10-31",1.4227,1.433,1.4227,1.4278,791200.0],["1984-11-01",1.3707,1.3811,1.3603,1.3707,859200.0],["1984-11-02",1.3701,1.4016,1.3649,1.3911,1601600.0],["1984-11-05",1.3859,1.4121,1.3806,1.4121,407200.0],["1984-11-06",1.4173,1.4436,1.4173,1.4436,916000.0],["1984-11-07",1.4383,1.4436,1.4226,1.4383,539200.0],["1984-11-08",1.4383,1.4436,1.4278,1.4383,999200.0],["1984-11-09",1.4436,1.4488,1.4226,1.4383,480000.0],["1984-11-12",1.4331,1.4488,1.4331,1.4436,361600.0],["1984-11-13",1.4331,1.4436,1.4226,1.4383,615200.0],["1984-11-14",1.4331,1.4541,1.4278,1.4488,357600.0],["1984-11-15",1.4488,1.4488,1.4383,1.4488,764000.0],["1984-11-16",1.4488,1.4646,1.4383,1.4541,492000.0],["1984-11-19",1.4436,1.4698,1.4383,1.4488,768000.0],["1984-11-20",1.4331,1.4436,1.4173,1.4278,313600.0],["1984-11-21",1.4383,1.4383,1.4173,1.4278,612800.0],["1984-11-23",1.4226,1.4383,1.4173,1.4278,168000.0],["1984-11-26",1.4278,1.4278,1.4121,1.4226,520800.0],["1984-11-27",1.4121,1.4226,1.4016,1.4121,790400.0],["1984-11-28",1.4068,1.4068,1.3859,1.3911,481600.0],["1984-11-29",1.3806,1.3859,1.3544,1.3701,733600.0],["1984-11-30",1.3859,1.4068,1.3701,1.3806,350400.0],["1984-12-03",1.3701,1.3859,1.3649,1.3701,244800.0],["1984-12-04",1.3701,1.4068,1.3701,1.3963,598400.0],["1984-12-05",1.3859,1.3859,1.3649,1.3754,287200.0],["1984-12-06",1.3754,1.4016,1.3701,1.3911,384800.0],["1984-12-07",1.3754,1.3911,1.3754,1.3859,342400.0],["1984-12-10",1.3859,1.4016,1.3859,1.3911,331200.0],["1984-12-11",1.3859,1.4068,1.3859,1.3911,416000.0],["1984-12-12",1.3859,1.3963,1.3859,1.3911,872800.0],["1984-12-13",1.3859,1.3963,1.3754,1.3806,420000.0],["1984-12-14",1.3701,1.3859,1.3649,1.3754,412000.0],["1984-12-17",1.3859,1.3859,1.3439,1.3649,1825600.0],["1984-12-18",1.3754,1.4016,1.3754,1.4016,884000.0],["1984-12-19",1.3963,1.4173,1.3963,1.3963,755200.0],["1984-12-20",1.4121,1.4173,1.3859,1.3859,779200.0],["1984-12-21",1.3754,1.3963,1.3229,1.3596,1142400.0],["1984-12-24",1.3701,1.3859,1.3596,1.3806,260800.0],["1984-12-26",1.3806,1.3806,1.3544,1.3596,103200.0],["1984-12-27",1.3701,1.3754,1.3596,1.3649,1440800.0],["1984-12-28",1.3544,1.3649,1.3439,1.3596,319200.0],["1984-12-31",1.3701,1.4016,1.3596,1.3806,479200.0],["1985-01-02",1.3806,1.4121,1.3806,1.3963,910400.0],["1985-01-03",1.3963,1.4016,1.3858,1.3963,364800.0],["1985-01-04",1.3911,1.4016,1.3859,1.3859,332800.0],["1985-01-07",1.4016,1.4173,1.3911,1.4016,1047200.0],["1985-01-08",1.4016,1.4121,1.3963,1.4068,320800.0],["1985-01-09",1.4173,1.4173,1.4068,1.4173,337600.0],["1985-01-10",1.4173,1.4436,1.4121,1.4436,1797600.0],["1985-01-11",1.4436,1.4488,1.4226,1.4383,1031200.0],["1985-01-14",1.4278,1.4541,1.4278,1.4541,2920800.0],["1985-01-15",1.4541,1.4908,1.4436,1.4803,5229600.0],["1985-01-16",1.5118,1.5328,1.4803,1.5171,13840000.0],["1985-01-17",1.5171,1.5171,1.5066,1.5118,1127200.0],["1985-01-18",1.5223,1.5381,1.5171,1.5276,2415200.0],["1985-01-21",1.5223,1.5853,1.5223,1.5853,1831200.0],["1985-01-22",1.5906,1.6326,1.5853,1.5906,2558400.0],["1985-01-23",1.5958,1.6116,1.5853,1.6011,644800.0],["1985-01-24",1.5906,1.6116,1.5853,1.5906,940800.0],["1985-01-25",1.5853,1.6536,1.5853,1.6536,966400.0],["1985-01-28",1.6378,1.6798,1.6326,1.6798,801600.0],["1985-01-29",1.6536,1.6693,1.6378,1.6693,579200.0],["1985-01-30",1.6746,1.6746,1.6431,1.6693,1524000.0],["1985-01-31",1.6378,1.6483,1.6063,1.6273,620800.0],["1985-02-01",1.6168,1.6273,1.6063,1.6063,423200.0],["1985-02-04",1.6011,1.6221,1.6011,1.6168,1716000.0],["1985-02-05",1.6168,1.6221,1.5958,1.6063,636800.0],["1985-02-06",1.6011,1.6168,1.5643,1.5801,1779200.0],["1985-02-07",1.5801,1.6063,1.5748,1.6063,568000.0],["1985-02-08",1.6063,1.6326,1.5958,1.6326,959200.0],["1985-02-11",1.6336,1.6336,1.623,1.6283,571200.0],["1985-02-12",1.6177,1.6283,1.6018,1.6071,586400.0],["1985-02-13",1.6018,1.6124,1.5912,1.6071,432000.0],["1985-02-14",1.6071,1.6071,1.5806,1.5912,1396800.0],["1985-02-15",1.5806,1.5806,1.57,1.57,1879200.0],["1985-02-19",1.5912,1.5912,1.5647,1.5647,924800.0],["1985-02-20",1.5647,1.57,1.5541,1.5594,1586400.0],["1985-02-21",1.5594,1.5594,1.5435,1.5541,1268000.0],["1985-02-22",1.5488,1.5647,1.5435,1.5594,1045600.0],["1985-02-25",1.5647,1.5647,1.5647,1.5647,356800.0],["1985-02-26",1.5647,1.5806,1.5594,1.5753,665600.0],["1985-02-27",1.57,1.5912,1.57,1.5806,451200.0],["1985-02-28",1.5912,1.6018,1.5859,1.6018,763200.0],["1985-03-01",1.6124,1.6495,1.6018,1.6389,774400.0],["1985-03-04",1.6283,1.6336,1.6071,1.6177,907200.0],["1985-03-05",1.6283,1.6442,1.6018,1.6124,940000.0],["1985-03-06",1.6124,1.6495,1.6124,1.6336,1347200.0],["1985-03-07",1.623,1.6602,1.6177,1.6389,678400.0],["1985-03-08",1.6336,1.6655,1.6336,1.6655,493600.0],["1985-03-11",1.6549,1.6814,1.6495,1.6549,1016000.0],["1985-03-12",1.6442,1.6549,1.5912,1.6124,862400.0],["1985-03-13",1.6018,1.6283,1.5912,1.5965,280800.0],["1985-03-14",1.5912,1.6336,1.5806,1.6283,569600.0],["1985-03-15",1.6177,1.6336,1.57,1.57,582400.0],["1985-03-18",1.57,1.5965,1.57,1.5859,464000.0],["1985-03-19",1.5753,1.6283,1.5753,1.6124,392800.0],["1985-03-20",1.6018,1.6018,1.5806,1.5912,212800.0],["1985-03-21",1.5806,1.5965,1.57,1.5859,334400.0],["1985-03-22",1.5912,1.6071,1.5806,1.5965,413600.0],["1985-03-25",1.5965,1.6071,1.5806,1.5965,211200.0],["1985-03-26",1.6018,1.623,1.5912,1.6018,472000.0],["1985-03-27",1.6071,1.6124,1.5965,1.6071,250400.0],["1985-03-28",1.6071,1.6071,1.5753,1.5859,610400.0],["1985-03-29",1.5965,1.5965,1.57,1.5806,410400.0],["1985-04-01",1.5859,1.5965,1.5806,1.5912,460800.0],["1985-04-02",1.5965,1.6018,1.5859,1.5965,448000.0],["1985-04-03",1.5859,1.6124,1.5859,1.6124,388000.0],["1985-04-04",1.5965,1.6124,1.5965,1.6071,434400.0],["1985-04-08",1.6071,1.6071,1.5965,1.6071,388000.0],["1985-04-09",1.5912,1.6018,1.5912,1.6018,454400.0],["1985-04-10",1.623,1.623,1.5806,1.5912,894400.0],["1985-04-11",1.5965,1.6018,1.5859,1.5912,643200.0],["1985-04-12",1.5806,1.5912,1.57,1.5806,1068800.0],["1985-04-15",1.57,1.5912,1.57,1.5912,189600.0],["1985-04-16",1.5753,1.5859,1.5541,1.57,768800.0],["1985-04-17",1.5488,1.5541,1.501,1.5223,2160800.0],["1985-04-18",1.4957,1.5063,1.4904,1.501,640800.0],["1985-04-19",1.5063,1.5116,1.4904,1.5063,615200.0],["1985-04-22",1.4957,1.4957,1.4745,1.4957,780000.0],["1985-04-23",1.4745,1.5116,1.4745,1.5116,564000.0],["1985-04-24",1.4904,1.5116,1.4851,1.4904,4750400.0],["1985-04-25",1.5063,1.5063,1.4745,1.5063,649600.0],["1985-04-26",1.4957,1.5063,1.4904,1.501,842400.0],["1985-04-29",1.501,1.501,1.4851,1.4904,504000.0],["1985-04-30",1.4798,1.4851,1.4745,1.4798,612800.0],["1985-05-01",1.4798,1.4957,1.4745,1.4745,2526400.0],["1985-05-02",1.4692,1.4798,1.4639,1.4798,977600.0],["1985-05-03",1.4798,1.4957,1.4745,1.4904,497600.0],["1985-05-06",1.4969,1.5022,1.4808,1.4808,297600.0],["1985-05-07",1.4915,1.5022,1.4808,1.5022,423200.0],["1985-05-08",1.5022,1.5022,1.4861,1.4915,1213600.0],["1985-05-09",1.4969,1.513,1.4969,1.513,549600.0],["1985-05-10",1.5183,1.5559,1.513,1.5505,1000000.0],["1985-05-13",1.5612,1.5612,1.5344,1.5452,528000.0],["1985-05-14",1.5559,1.5881,1.5559,1.5773,852000.0],["1985-05-15",1.5827,1.6095,1.5773,1.5934,1112000.0],["1985-05-16",1.6042,1.631,1.5988,1.631,509600.0],["1985-05-17",1.6417,1.6685,1.6417,1.6632,1585600.0],["1985-05-20",1.6793,1.7061,1.6739,1.6954,1227200.0],["1985-05-21",1.6954,1.7061,1.6846,1.7007,665600.0],["1985-05-22",1.6954,1.7061,1.69,1.6954,1565600.0],["1985-05-23",1.69,1.7007,1.6739,1.7007,925600.0],["1985-05-24",1.7061,1.7115,1.6793,1.69,918400.0],["1985-05-28",1.6846,1.69,1.6578,1.6685,714400.0],["1985-05-29",1.6632,1.6846,1.6578,1.6739,803200.0],["1985-05-30",1.6793,1.6846,1.6632,1.6739,470400.0],["1985-05-31",1.6739,1.6846,1.6632,1.6793,618400.0],["1985-06-03",1.6685,1.6793,1.6471,1.6525,446400.0],["1985-06-04",1.6417,1.7061,1.6417,1.69,4740800.0],["1985-06-05",1.7007,1.7544,1.6954,1.749,2116000.0],["1985-06-06",1.749,1.7544,1.7276,1.7544,1146400.0],["1985-06-07",1.749,1.7812,1.749,1.7705,784000.0],["1985-06-10",1.7705,1.7705,1.7598,1.7598,580800.0],["1985-06-11",1.7651,1.7651,1.749,1.7544,719200.0],["1985-06-12",1.7544,1.7598,1.7437,1.749,701600.0],["1985-06-13",1.7598,1.7705,1.7437,1.749,1678400.0],["1985-06-14",1.7651,1.7973,1.7598,1.7919,594400.0],["1985-06-17",1.7866,1.8027,1.7812,1.8027,363200.0],["1985-06-18",1.7919,1.8134,1.7758,1.7812,696800.0],["1985-06-19",1.7866,1.8134,1.7705,1.8027,1571200.0],["1985-06-20",1.7919,1.8134,1.7919,1.8134,241600.0],["1985-06-21",1.8027,1.8188,1.8027,1.8188,808000.0],["1985-06-24",1.808,1.8134,1.7919,1.808,1336800.0],["1985-06-25",1.8027,1.8402,1.7812,1.7866,1568000.0],["1985-06-26",1.7919,1.8134,1.7812,1.8027,676000.0],["1985-06-27",1.8027,1.8188,1.7919,1.7919,648000.0],["1985-06-28",1.8027,1.808,1.7866,1.7973,646400.0],["1985-07-01",1.7973,1.8188,1.7866,1.8134,485600.0],["1985-07-02",1.808,1.8241,1.8027,1.8241,669600.0],["1985-07-03",1.8241,1.8671,1.8134,1.8563,1062400.0],["1985-07-05",1.8563,1.8617,1.851,1.8617,444000.0],["1985-07-08",1.851,1.8617,1.851,1.8617,688000.0],["1985-07-09",1.8617,1.8617,1.8295,1.851,791200.0],["1985-07-10",1.8456,1.8563,1.8349,1.8456,2248800.0],["1985-07-11",1.8295,1.851,1.8295,1.851,1067200.0],["1985-07-12",1.8617,1.8724,1.851,1.8724,568800.0],["1985-07-15",1.8778,1.8885,1.8671,1.8724,708800.0],["1985-07-16",1.8724,1.8992,1.8617,1.8885,656800.0],["1985-07-17",1.9314,1.9475,1.9207,1.9475,2698400.0],["1985-07-18",1.9475,1.9905,1.9314,1.9851,1896000.0],["1985-07-19",1.9744,2.028,1.969,2.0173,1309600.0],["1985-07-22",2.0065,2.0119,1.9636,1.9797,429600.0],["1985-07-23",1.9905,1.9958,1.9207,1.9314,941600.0],["1985-07-24",1.9422,1.9422,1.8885,1.8992,410400.0],["1985-07-25",1.8992,1.91,1.8885,1.91,535200.0],["1985-07-26",1.9046,1.969,1.9046,1.9636,1002400.0],["1985-07-29",1.969,1.969,1.9207,1.9368,928000.0],["1985-07-30",1.9314,1.9422,1.9207,1.9368,361600.0],["1985-07-31",1.9368,1.9529,1.9314,1.9475,216800.0],["1985-08-01",1.9475,1.9529,1.9314,1.9422,372800.0],["1985-08-02",1.9475,1.969,1.9368,1.9529,945600.0],["1985-08-05",1.9529,1.9529,1.9368,1.9422,348800.0],["1985-08-06",1.9054,1.9595,1.8945,1.9054,2713600.0],["1985-08-07",1.9054,1.9162,1.8729,1.9054,1204000.0],["1985-08-08",1.9162,1.9703,1.9054,1.9703,1320000.0],["1985-08-09",1.9595,1.9757,1.9433,1.9541,725600.0],["1985-08-12",1.9433,1.9595,1.9433,1.9487,644000.0],["1985-08-13",1.9541,1.9703,1.9487,1.9541,587200.0],["1985-08-14",1.9487,1.9703,1.9487,1.9595,302400.0],["1985-08-15",1.9649,1.9649,1.9162,1.9162,822400.0],["1985-08-16",1.9054,1.9162,1.8621,1.8783,678400.0],["1985-08-19",1.8783,1.8999,1.8783,1.8891,441600.0],["1985-08-20",1.8999,1.9324,1.8891,1.9216,385600.0],["1985-08-21",1.9162,1.9487,1.8891,1.927,1249600.0],["1985-08-22",1.9378,1.9378,1.8999,1.9054,1018400.0],["1985-08-23",1.8945,1.927,1.8837,1.8999,458400.0],["1985-08-26",1.8999,1.9216,1.8999,1.9054,340800.0],["1985-08-27",1.8999,1.927,1.8999,1.927,152800.0],["1985-08-28",1.927,1.9324,1.8945,1.9054,448800.0],["1985-08-29",1.9054,1.9216,1.8999,1.9162,355200.0],["1985-08-30",1.9162,1.9216,1.8999,1.9162,737600.0],["1985-09-03",1.9216,1.9703,1.9108,1.9703,384000.0],["1985-09-04",1.9703,1.9866,1.9487,1.9649,371200.0],["1985-09-05",1.9703,1.9703,1.927,1.9324,484000.0],["1985-09-06",1.927,1.9378,1.8999,1.9216,406400.0],["1985-09-09",1.927,1.927,1.9054,1.9054,142400.0],["1985-09-10",1.8945,1.9108,1.8945,1.9054,272800.0],["1985-09-11",1.9054,1.9054,1.8621,1.8675,1280000.0],["1985-09-12",1.8621,1.8837,1.8512,1.8621,597600.0],["1985-09-13",1.8621,1.8837,1.8621,1.8783,556800.0],["1985-09-16",1.8891,1.9162,1.8729,1.9108,253600.0],["1985-09-17",1.9108,1.9487,1.9108,1.9433,879200.0],["1985-09-18",1.9324,1.9541,1.8999,1.8999,427200.0],["1985-09-19",1.9108,1.9108,1.8891,1.8999,568000.0],["1985-09-20",1.8891,1.9162,1.8783,1.8945,589600.0],["1985-09-23",1.9162,1.9378,1.9162,1.9378,484000.0],["1985-09-24",1.9378,1.9595,1.9324,1.9433,599200.0],["1985-09-25",1.9216,1.9433,1.9216,1.9433,301600.0],["1985-09-26",1.9487,1.9487,1.9162,1.9378,360000.0],["1985-09-30",1.9378,1.9487,1.9324,1.9487,349600.0],["1985-10-01",1.9433,1.9757,1.9378,1.9757,324000.0],["1985-10-02",1.9811,2.0082,1.9378,1.9378,1103200.0],["1985-10-03",1.9324,1.9703,1.9324,1.9433,260800.0],["1985-10-04",1.9433,1.9433,1.9216,1.9324,794400.0],["1985-10-07",1.927,1.927,1.8675,1.8729,848800.0],["1985-10-08",1.8837,1.8999,1.8729,1.8891,253600.0],["1985-10-09",1.8783,1.8945,1.8729,1.8837,2060000.0],["1985-10-10",1.8783,1.8891,1.8783,1.8837,260000.0],["1985-10-11",1.8729,1.8945,1.8729,1.8945,1391200.0],["1985-10-14",1.8945,1.9162,1.8891,1.9162,680000.0],["1985-10-15",1.927,1.9378,1.9162,1.9378,476800.0],["1985-10-16",1.9324,1.9649,1.9324,1.9649,1112000.0],["1985-10-17",1.9541,1.9757,1.9541,1.9703,757600.0],["1985-10-18",1.9649,1.9757,1.927,1.9324,757600.0],["1985-10-21",1.9378,1.9866,1.927,1.9595,1012800.0],["1985-10-22",1.9649,1.9811,1.9595,1.9757,692000.0],["1985-10-23",1.9757,1.9757,1.9378,1.9649,376800.0],["1985-10-24",1.9595,1.9649,1.9378,1.9487,386400.0],["1985-10-25",1.9378,1.9433,1.9108,1.9433,182400.0],["1985-10-28",1.9433,1.9487,1.9216,1.9433,180000.0],["1985-10-29",1.9433,1.9595,1.9433,1.9595,212800.0],["1985-10-30",1.9487,1.9649,1.9487,1.9649,640000.0],["1985-10-31",1.9595,1.9703,1.9595,1.9703,524000.0],["1985-11-01",1.9595,2.0407,1.9595,2.0407,965600.0],["1985-11-04",2.0461,2.0786,2.0299,2.0461,1089600.0],["1985-11-05",2.1036,2.1036,2.0325,2.1036,884000.0],["1985-11-06",2.1036,2.1528,2.1036,2.1145,1521600.0],["1985-11-07",2.1145,2.1528,2.109,2.1528,840000.0],["1985-11-08",2.1418,2.1418,2.1145,2.1309,337600.0],["1985-11-11",2.1309,2.1528,2.109,2.1528,656800.0],["1985-11-12",2.1418,2.1855,2.1418,2.1801,1264800.0],["1985-11-13",2.1855,2.1855,2.1473,2.1473,449600.0],["1985-11-14",2.1418,2.1801,2.1254,2.1582,614400.0],["1985-11-15",2.1528,2.2074,2.1528,2.1691,1276800.0],["1985-11-18",2.1746,2.2019,2.1473,2.2019,1349600.0],["1985-11-19",2.2292,2.2456,2.2183,2.2456,854400.0],["1985-11-20",2.2292,2.2402,2.2183,2.2292,290400.0],["1985-11-21",2.2292,2.2402,2.2183,2.2292,668800.0],["1985-11-22",2.2183,2.2292,2.1691,2.1746,374400.0],["1985-11-25",2.2074,2.2074,2.1637,2.191,424800.0],["1985-11-26",2.1801,2.1855,2.12,2.1528,1265600.0],["1985-11-27",2.1637,2.2074,2.1637,2.1965,1169600.0],["1985-11-29",2.1855,2.2074,2.1691,2.1801,924800.0],["1985-12-02",2.1691,2.1746,2.1418,2.1691,472800.0],["1985-12-03",2.1746,2.1855,2.1582,2.1637,650400.0],["1985-12-04",2.12,2.1637,2.109,2.1582,2110400.0],["1985-12-05",2.1528,2.1637,2.0763,2.0763,1506400.0],["1985-12-06",2.0653,2.0653,1.9451,2.0489,1225600.0],["1985-12-09",2.038,2.1254,2.038,2.0872,827200.0],["1985-12-10",2.0763,2.109,2.0763,2.0817,409600.0],["1985-12-11",2.0763,2.0981,2.0763,2.0926,549600.0],["1985-12-12",2.0926,2.12,2.0653,2.0926,1932000.0],["1985-12-13",2.0926,2.1801,2.0926,2.1691,625600.0],["1985-12-16",2.1637,2.2238,2.1473,2.2183,1236000.0],["1985-12-17",2.2238,2.2238,2.1637,2.2238,1179200.0],["1985-12-18",2.2129,2.2292,2.1965,2.2183,987200.0],["1985-12-19",2.2019,2.2238,2.1965,2.2019,683200.0],["1985-12-20",2.2019,2.2292,2.1855,2.2292,795200.0],["1985-12-23",2.2074,2.2292,2.1965,2.2238,602400.0],["1985-12-24",2.2074,2.2074,2.1309,2.1473,727200.0],["1985-12-26",2.1418,2.1473,2.1309,2.1364,173600.0],["1985-12-27",2.1254,2.1637,2.1254,2.1637,525600.0],["1985-12-30",2.1637,2.191,2.1528,2.191,418400.0],["1985-12-31",2.1965,2.2292,2.1855,2.2292,786400.0],["1986-01-02",2.2292,2.2292,2.2019,2.2129,540800.0],["1986-01-03",2.2074,2.2183,2.1855,2.2019,650400.0],["1986-01-06",2.2019,2.2019,2.1473,2.1637,427200.0],["1986-01-07",2.1746,2.1801,2.109,2.1418,592000.0],["1986-01-08",2.1528,2.1582,1.9888,1.9998,1376800.0],["1986-01-09",1.967,2.038,1.967,2.038,1164800.0],["1986-01-10",2.0325,2.0435,2.0162,2.0216,749600.0],["1986-01-13",2.0216,2.0435,2.0162,2.0216,688800.0],["1986-01-14",2.0216,2.0271,1.9998,2.0162,1518400.0],["1986-01-15",2.0107,2.0653,1.9998,2.0653,1378400.0],["1986-01-16",2.0708,2.109,2.0544,2.0926,352000.0],["1986-01-17",2.0817,2.12,2.0763,2.1036,518400.0],["1986-01-20",2.0926,2.0926,2.0599,2.0872,744800.0],["1986-01-21",2.0817,2.0981,2.0544,2.0708,740000.0],["1986-01-22",2.0872,2.0981,2.0325,2.0325,1319200.0],["1986-01-23",2.0216,2.0544,2.0162,2.038,598400.0],["1986-01-24",2.0325,2.0817,2.0325,2.0817,909600.0],["1986-01-27",2.0653,2.0926,2.0599,2.0872,435200.0],["1986-01-28",2.0981,2.0981,2.0763,2.0817,480800.0],["1986-01-29",2.0926,2.1418,2.0817,2.109,848000.0],["1986-01-30",2.1036,2.1364,2.0981,2.12,881600.0],["1986-01-31",2.1364,2.1582,2.1254,2.1473,1335200.0],["1986-02-03",2.1364,2.1746,2.1364,2.1691,628000.0],["1986-02-04",2.1855,2.1965,2.1746,2.1801,1524000.0],["1986-02-05",2.1855,2.2129,2.1801,2.2074,1951200.0],["1986-02-06",2.2183,2.2566,2.2129,2.2456,1742400.0],["1986-02-07",2.2456,2.2839,2.2238,2.2839,972000.0],["1986-02-10",2.344,2.3549,2.2893,2.344,1145600.0],["1986-02-11",2.424,2.4295,2.3413,2.424,1729600.0],["1986-02-12",2.413,2.435,2.3799,2.3799,1461600.0],["1986-02-13",2.3689,2.424,2.3579,2.424,1157600.0],["1986-02-14",2.435,2.457,2.3744,2.457,1000000.0],["1986-02-18",2.468,2.5231,2.457,2.5121,1034400.0],["1986-02-19",2.5231,2.5892,2.5121,2.5286,1052000.0],["1986-02-20",2.5286,2.5507,2.5121,2.5231,2320800.0],["1986-02-21",2.5231,2.5782,2.5176,2.5617,1183200.0],["1986-02-24",2.5452,2.5782,2.5231,2.5727,668800.0],["1986-02-25",2.5782,2.5892,2.5231,2.5452,1738400.0],["1986-02-26",2.5562,2.5727,2.5452,2.5672,732000.0],["1986-02-27",2.5782,2.6003,2.5562,2.5837,463200.0],["1986-02-28",2.6443,2.7104,2.6333,2.7104,1215200.0],["1986-03-03",2.7104,2.7104,2.6168,2.6278,721600.0],["1986-03-04",2.6278,2.7104,2.5892,2.6554,1326400.0],["1986-03-05",2.6664,2.6664,2.6333,2.6664,562400.0],["1986-03-06",2.6774,2.8372,2.6664,2.8151,1779200.0],["1986-03-07",2.8151,2.8151,2.7655,2.7876,1203200.0],["1986-03-10",2.7876,2.8096,2.7215,2.7215,428000.0],["1986-03-11",2.716,2.7931,2.716,2.7821,742400.0],["1986-03-12",2.7766,2.8757,2.7766,2.8316,964800.0],["1986-03-13",2.8427,2.8647,2.7931,2.8537,636000.0],["1986-03-14",2.8427,2.8647,2.6554,2.8427,1812800.0],["1986-03-17",2.8096,2.8427,2.7435,2.8151,766400.0],["1986-03-18",2.8096,2.8151,2.7545,2.8041,484800.0],["1986-03-19",2.7931,2.8096,2.7545,2.7876,692000.0],["1986-03-20",2.7876,2.8427,2.7766,2.8427,1108000.0],["1986-03-21",2.8647,2.8978,2.8427,2.8757,1337600.0],["1986-03-24",2.8978,2.9143,2.8647,2.8922,1558400.0],["1986-03-25",2.8867,2.8867,2.7986,2.8592,685600.0],["1986-03-26",2.8592,2.8592,2.8261,2.8372,904000.0],["1986-03-27",2.8537,2.8592,2.8206,2.8261,678400.0],["1986-03-31",2.8482,2.8592,2.8316,2.8482,582400.0],["1986-04-01",2.8592,2.8592,2.8261,2.8261,619200.0],["1986-04-02",2.8316,2.8372,2.8096,2.8372,1211200.0],["1986-04-03",2.8372,2.8482,2.7986,2.8096,392800.0],["1986-04-04",2.7986,2.8537,2.6774,2.6774,819200.0],["1986-04-07",2.6774,2.6994,2.6609,2.6994,560800.0],["1986-04-08",2.7049,2.7766,2.6939,2.7325,503200.0],["1986-04-09",2.7545,2.7821,2.6829,2.6884,917600.0],["1986-04-10",2.6994,2.6994,2.6003,2.6774,1039200.0],["1986-04-11",2.6719,2.6994,2.6609,2.6884,458400.0],["1986-04-14",2.6994,2.7049,2.6554,2.6884,730400.0],["1986-04-15",2.6994,2.727,2.6884,2.6939,269600.0],["1986-04-16",2.7215,2.9198,2.7215,2.9088,1074400.0],["1986-04-17",2.8867,2.9033,2.7986,2.8206,801600.0],["1986-04-18",2.8316,2.8372,2.6939,2.8316,1028000.0],["1986-04-21",2.8537,2.8592,2.8206,2.8482,858400.0],["1986-04-22",2.8978,2.9198,2.8647,2.9088,1219200.0],["1986-04-23",2.9088,2.9198,2.8867,2.9088,945600.0],["1986-04-24",2.8867,2.9143,2.8867,2.8922,652800.0],["1986-04-25",2.8922,2.9033,2.8757,2.9033,555200.0],["1986-04-28",2.9033,2.9143,2.8757,2.9033,561600.0],["1986-04-29",2.8922,2.8922,2.8261,2.8537,452000.0],["1986-04-30",2.8812,2.9198,2.8537,2.8647,1053600.0],["1986-05-01",2.8537,2.9088,2.8316,2.9033,796000.0],["1986-05-02",2.8922,2.9143,2.8647,2.8922,712800.0],["1986-05-05",2.8812,2.9088,2.8647,2.8978,431200.0],["1986-05-06",2.8747,2.908,2.8747,2.8747,180800.0],["1986-05-07",2.8913,2.9302,2.8747,2.9246,590400.0],["1986-05-08",2.9413,2.9413,2.8525,2.858,355200.0],["1986-05-09",2.8469,2.8469,2.8136,2.8136,398400.0],["1986-05-12",2.8192,2.8247,2.7692,2.7692,1021600.0],["1986-05-13",2.7692,2.7692,2.7193,2.7359,651200.0],["1986-05-14",2.7415,2.747,2.7082,2.7082,809600.0],["1986-05-15",2.7137,2.7137,2.6416,2.6527,608000.0],["1986-05-16",2.6416,2.6638,2.5972,2.6638,1061600.0],["1986-05-19",2.6749,2.7082,2.6693,2.7026,737600.0],["1986-05-20",2.7026,2.7526,2.686,2.747,799200.0],["1986-05-21",2.7526,2.7692,2.7137,2.7526,1017600.0],["1986-05-22",2.7526,2.8081,2.747,2.8081,465600.0],["1986-05-23",2.8136,2.8525,2.8025,2.8469,533600.0],["1986-05-27",2.8358,2.8469,2.8247,2.8358,221600.0],["1986-05-28",2.8358,2.8414,2.797,2.8247,617600.0],["1986-05-29",2.8136,2.8192,2.7748,2.8192,1089600.0],["1986-05-30",2.797,2.8081,2.7803,2.8025,1028000.0],["1986-06-02",2.8081,2.8247,2.797,2.8247,1261600.0],["1986-06-03",2.8136,2.8247,2.8081,2.8247,451200.0],["1986-06-04",2.8358,2.8802,2.8303,2.8747,777600.0],["1986-06-05",2.8747,2.8802,2.8469,2.8802,804800.0],["1986-06-06",2.8691,2.8747,2.8025,2.8136,664800.0],["1986-06-09",2.8025,2.8025,2.6915,2.7082,507200.0],["1986-06-10",2.7026,2.7415,2.6971,2.7193,776800.0],["1986-06-11",2.7248,2.747,2.7082,2.7415,693600.0],["1986-06-12",2.7304,2.7914,2.7137,2.7914,357600.0],["1986-06-13",2.7859,2.8525,2.7859,2.8525,600000.0],["1986-06-16",2.8414,2.8636,2.8192,2.8636,724000.0],["1986-06-17",2.8636,2.8636,2.7914,2.8303,438400.0],["1986-06-18",2.8303,2.8303,2.7803,2.8136,331200.0],["1986-06-19",2.8136,2.8192,2.7304,2.7637,492000.0],["1986-06-20",2.7637,2.797,2.7581,2.7859,617600.0],["1986-06-23",2.797,2.8192,2.7637,2.8081,881600.0],["1986-06-24",2.8192,2.8802,2.8025,2.8636,989600.0],["1986-06-25",2.8802,2.9024,2.8691,2.9024,1040000.0],["1986-06-26",2.9635,3.0856,2.9191,3.0856,1207200.0],["1986-06-27",3.0745,3.0745,3.0301,3.0523,572000.0],["1986-06-30",3.0412,3.0689,3.019,3.0245,396000.0],["1986-07-01",3.019,3.0356,3.0079,3.0301,1366400.0],["1986-07-02",3.0301,3.0301,2.9968,3.0079,1432800.0],["1986-07-03",3.0134,3.0134,2.9524,2.9912,1009600.0],["1986-07-07",3.0023,3.0023,2.8969,2.8969,603200.0],["1986-07-08",2.8414,2.8414,2.7581,2.8192,1141600.0],["1986-07-09",2.8192,2.8303,2.7803,2.8136,952800.0],["1986-07-10",2.8136,2.8136,2.7359,2.7859,696000.0],["1986-07-11",2.797,2.797,2.7637,2.797,1339200.0],["1986-07-14",2.7859,2.7859,2.7415,2.7581,626400.0],["1986-07-15",2.7415,2.7526,2.6638,2.6749,1178400.0],["1986-07-16",2.7082,2.7248,2.6693,2.6693,808800.0],["1986-07-17",2.6638,2.7248,2.6638,2.7137,1128000.0],["1986-07-18",2.7526,2.8081,2.7193,2.7637,808800.0],["1986-07-21",2.7526,2.7526,2.7193,2.7415,498400.0],["1986-07-22",2.7304,2.797,2.7304,2.797,740000.0],["1986-07-23",2.7914,2.8358,2.7748,2.8303,1444000.0],["1986-07-24",2.8303,2.8636,2.8192,2.8636,552000.0],["1986-07-25",2.8691,2.8747,2.8303,2.8747,448000.0],["1986-07-28",2.8691,2.8747,2.7748,2.7748,580000.0],["1986-07-29",2.7803,2.7803,2.7581,2.7637,768800.0],["1986-07-30",2.7637,2.7692,2.7193,2.7359,514400.0],["1986-07-31",2.747,2.747,2.7193,2.7359,704800.0],["1986-08-01",2.7304,2.7304,2.6971,2.6971,1102400.0],["1986-08-04",2.686,2.7914,2.6638,2.7914,620800.0],["1986-08-05",2.7626,2.8185,2.7626,2.7626,760800.0],["1986-08-06",2.729,2.7346,2.6955,2.7066,532800.0],["1986-08-07",2.7178,2.729,2.6787,2.6843,768800.0],["1986-08-08",2.7011,2.7011,2.6507,2.6955,616800.0],["1986-08-11",2.7066,2.8129,2.6955,2.8129,1471200.0],["1986-08-12",2.8017,2.8576,2.7849,2.8353,952000.0],["1986-08-13",2.8353,2.9527,2.8353,2.9303,2211200.0],["1986-08-14",2.9471,2.9639,2.9359,2.9471,1181600.0],["1986-08-15",2.9751,2.9751,2.9192,2.9583,1148000.0],["1986-08-18",2.9527,2.9527,2.908,2.9415,1219200.0],["1986-08-19",2.9303,2.9359,2.9247,2.9247,1656000.0],["1986-08-20",2.9359,2.9919,2.9303,2.9919,1321600.0],["1986-08-21",2.9974,3.0422,2.9863,3.0198,1935200.0],["1986-08-22",3.031,3.031,2.9863,2.9974,779200.0],["1986-08-25",2.9863,2.9919,2.9639,2.9695,586400.0],["1986-08-26",2.9695,3.0422,2.9695,3.031,1156800.0],["1986-08-27",3.0254,3.0534,3.0198,3.0534,981600.0],["1986-08-28",3.0534,3.1037,3.0422,3.0925,1001600.0],["1986-08-29",3.0757,3.1484,3.0757,3.1205,3828000.0],["1986-09-02",3.1205,3.1205,3.0254,3.031,1000000.0],["1986-09-03",3.031,3.0869,2.9974,3.0869,1630400.0],["1986-09-04",3.0981,3.2211,3.0925,3.182,2874400.0],["1986-09-05",3.1764,3.1932,3.0869,3.1037,1639200.0],["1986-09-08",3.0757,3.1428,3.0478,3.1317,1348000.0],["1986-09-09",3.1428,3.1708,3.0869,3.0981,1900800.0],["1986-09-10",3.0981,3.154,3.0645,3.154,1460000.0],["1986-09-11",3.154,3.154,3.0198,3.031,2055200.0],["1986-09-12",3.0366,3.0422,2.9303,2.9863,2328800.0],["1986-09-15",3.031,3.0366,3.003,3.0198,1860800.0],["1986-09-16",3.0198,3.0366,2.9974,3.0254,1300800.0],["1986-09-17",3.0254,3.0366,2.9863,2.9863,1265600.0],["1986-09-18",2.9863,3.0086,2.9751,2.9919,861600.0],["1986-09-19",2.9919,3.0142,2.9639,3.0142,1069600.0],["1986-09-22",3.003,3.0198,2.9863,3.0142,415200.0],["1986-09-23",3.0198,3.059,3.0142,3.059,1432800.0],["1986-09-24",3.0422,3.0645,3.003,3.0645,820800.0],["1986-09-25",3.0645,3.0645,2.9751,2.9974,1181600.0],["1986-09-26",2.9863,2.9919,2.9527,2.9751,456000.0],["1986-09-29",2.9639,2.9639,2.8409,2.8632,1515200.0],["1986-09-30",2.852,2.8856,2.852,2.8688,930400.0],["1986-10-01",2.88,2.9303,2.8688,2.908,1239200.0],["1986-10-02",2.9247,2.9359,2.9024,2.9024,648800.0],["1986-10-03",2.8912,2.9303,2.8688,2.8912,416000.0],["1986-10-06",2.88,2.9192,2.8744,2.8856,403200.0],["1986-10-07",2.8912,2.9136,2.88,2.8912,541600.0],["1986-10-08",2.9024,2.9415,2.8912,2.9303,1105600.0],["1986-10-09",2.9415,2.9639,2.9415,2.9415,1460800.0],["1986-10-10",2.9359,2.9359,2.9136,2.9192,465600.0],["1986-10-13",2.9136,2.9247,2.8856,2.8968,108000.0],["1986-10-14",2.908,2.9527,2.908,2.9415,656000.0],["1986-10-15",3.031,3.0366,2.9359,3.031,475200.0],["1986-10-16",3.0422,3.0757,3.031,3.0645,1509600.0],["1986-10-17",3.0757,3.0813,3.0645,3.0813,647200.0],["1986-10-20",3.0701,3.0701,3.0422,3.0422,1486400.0],["1986-10-21",3.0422,3.0422,2.9974,3.0254,1067200.0],["1986-10-22",3.0366,3.0701,3.0254,3.0645,874400.0],["1986-10-23",3.0757,3.1037,3.0645,3.0869,798400.0],["1986-10-24",3.0981,3.1093,3.0701,3.0701,660000.0],["1986-10-27",3.0757,3.0813,3.0478,3.0645,717600.0],["1986-10-28",3.0757,3.0981,3.0422,3.0813,1252000.0],["1986-10-29",3.0869,3.1261,3.0869,3.1261,1340800.0],["1986-10-30",3.1317,3.1484,3.0981,3.1149,2224000.0],["1986-10-31",3.1261,3.1261,3.059,3.0925,956000.0],["1986-11-03",3.0981,3.1317,3.0869,3.1317,1692800.0],["1986-11-04",3.1251,3.1364,3.1139,3.1251,1818400.0],["1986-11-05",3.1251,3.1871,3.1195,3.1702,1663200.0],["1986-11-06",3.1589,3.1871,3.142,3.1758,863200.0],["1986-11-07",3.1645,3.204,3.1476,3.1871,1085600.0],["1986-11-10",3.1758,3.1758,3.1308,3.1476,815200.0],["1986-11-11",3.1364,3.1702,3.1195,3.1645,1544000.0],["1986-11-12",3.1645,3.1702,3.1082,3.142,776000.0],["1986-11-13",3.1476,3.1589,3.1308,3.1308,1657600.0],["1986-11-14",3.1476,3.2208,3.142,3.204,1803200.0],["1986-11-17",3.1814,3.1927,3.1533,3.1533,1086400.0],["1986-11-18",3.1645,3.1702,3.0913,3.0913,1169600.0],["1986-11-19",3.097,3.1533,3.0913,3.1533,869600.0],["1986-11-20",3.1645,3.1702,3.1195,3.1476,1061600.0],["1986-11-21",3.1476,3.1814,3.1364,3.1645,2249600.0],["1986-11-24",3.1645,3.2096,3.1533,3.1927,1480000.0],["1986-11-25",3.1983,3.2884,3.1983,3.2659,1718400.0],["1986-11-26",3.2659,3.3335,3.2603,3.3166,897600.0],["1986-11-28",3.3166,3.3447,3.3053,3.3447,1002400.0],["1986-12-01",3.3447,3.3447,3.2603,3.3278,995200.0],["1986-12-02",3.356,3.4067,3.3278,3.3898,1941600.0],["1986-12-03",3.3898,3.4686,3.3898,3.4461,2039200.0],["1986-12-04",3.4573,3.4968,3.4123,3.4123,2061600.0],["1986-12-05",3.3898,3.4517,3.3222,3.3729,1144800.0],["1986-12-08",3.3673,3.401,3.3222,3.3729,944800.0],["1986-12-09",3.401,3.4348,3.3222,3.3222,876000.0],["1986-12-10",3.3222,3.3785,3.3222,3.3673,1076000.0],["1986-12-11",3.3673,3.4236,3.3222,3.3335,1772800.0],["1986-12-12",3.3335,3.3447,3.2828,3.3109,619200.0],["1986-12-15",3.2997,3.2997,3.2434,3.2715,850400.0],["1986-12-16",3.3109,3.3222,3.2659,3.3222,1204800.0],["1986-12-17",3.3335,3.3447,3.3109,3.3447,716800.0],["1986-12-18",3.3335,3.3898,3.2772,3.2997,1108000.0],["1986-12-19",3.3109,3.3785,3.2884,3.3785,1775200.0],["1986-12-22",3.3335,3.3447,3.2772,3.3222,1244800.0],["1986-12-23",3.3222,3.3222,3.2884,3.3166,1052800.0],["1986-12-24",3.3166,3.3166,3.2997,3.3109,1071200.0],["1986-12-26",3.3166,3.3222,3.3053,3.3053,221600.0],["1986-12-29",3.3053,3.3222,3.2884,3.2997,745600.0],["1986-12-30",3.294,3.2997,3.2546,3.2546,908000.0],["1986-12-31",3.2603,3.2997,3.2546,3.2828,940800.0],["1987-01-02",3.2715,3.356,3.2603,3.356,824000.0],["1987-01-05",3.3616,3.401,3.3616,3.3954,1616800.0],["1987-01-06",3.4067,3.4686,3.3841,3.3954,2948800.0],["1987-01-07",3.3673,3.4461,3.3673,3.4461,1420000.0],["1987-01-08",3.4686,3.5249,3.4461,3.5137,1454400.0],["1987-01-09",3.5249,3.5756,3.5024,3.5362,910400.0],["1987-01-12",3.5249,3.6713,3.5137,3.6601,1405600.0],["1987-01-13",3.6601,3.6601,3.6094,3.615,1028000.0],["1987-01-14",3.6037,3.6375,3.5643,3.6319,1489600.0],["1987-01-15",3.6375,3.6713,3.6263,3.6488,1710400.0],["1987-01-16",3.6601,3.7164,3.6488,3.6601,1640000.0],["1987-01-19",3.615,3.6601,3.5812,3.6488,1085600.0],["1987-01-20",3.6601,3.7727,3.6488,3.7501,1477600.0],["1987-01-21",3.7501,3.7501,3.5812,3.6037,1445600.0],["1987-01-22",3.6263,3.7333,3.6263,3.7164,920800.0],["1987-01-23",3.7389,3.9191,3.6601,3.7501,2648800.0],["1987-01-26",3.7276,3.7276,3.6713,3.6938,965600.0],["1987-01-27",3.7051,3.8065,3.7051,3.7558,932800.0],["1987-01-28",3.7614,3.8515,3.7501,3.8177,985600.0],["1987-01-29",3.8628,3.874,3.8402,3.8684,980000.0],["1987-01-30",3.8797,3.9303,3.7839,3.9191,831200.0],["1987-02-02",3.936,4.0092,3.9078,3.9866,1322400.0],["1987-02-03",3.9923,4.0204,3.9416,3.9754,1951200.0],["1987-02-04",3.9923,3.9923,3.9416,3.9866,899200.0],["1987-02-05",3.9866,3.9979,3.9191,3.9303,1313600.0],["1987-02-06",3.9472,3.9754,3.9247,3.9529,667200.0],["1987-02-09",3.9529,3.9529,3.8853,3.9191,776000.0],["1987-02-10",3.8076,3.8472,3.7396,3.8076,1310400.0],["1987-02-11",3.8076,3.8869,3.7792,3.8869,499200.0],["1987-02-12",3.8869,3.9322,3.8076,3.8302,948800.0],["1987-02-13",3.8529,3.8982,3.8302,3.8926,797600.0],["1987-02-17",3.8076,3.8756,3.7962,3.8756,1221600.0],["1987-02-18",4.0059,4.0115,3.9152,3.9549,1248800.0],["1987-02-19",3.9662,3.9662,3.9492,3.9549,987200.0],["1987-02-20",3.9436,3.9549,3.9096,3.9209,502400.0],["1987-02-23",3.8982,3.9209,3.8076,3.8586,1544000.0],["1987-02-24",3.8359,3.8472,3.8019,3.8359,1500000.0],["1987-02-25",3.8246,3.8359,3.7962,3.8076,1120800.0],["1987-02-26",3.8076,3.8416,3.7962,3.8359,695200.0],["1987-02-27",3.8246,3.8302,3.7962,3.8189,3137600.0],["1987-03-02",3.8076,3.8416,3.7962,3.8416,556800.0],["1987-03-03",3.8302,3.8529,3.8076,3.8529,527200.0],["1987-03-04",3.8642,3.8812,3.8302,3.8416,1098400.0],["1987-03-05",3.8416,3.8586,3.8189,3.8302,1231200.0],["1987-03-06",3.8472,3.8756,3.8416,3.8586,1818400.0],["1987-03-09",3.8869,3.9832,3.8529,3.9436,809600.0],["1987-03-10",3.9662,3.9775,3.9266,3.9549,589600.0],["1987-03-11",4.0002,4.0229,3.9492,3.9606,720800.0],["1987-03-12",3.9832,3.9889,3.9549,3.9832,492000.0],["1987-03-13",3.9436,4.0795,3.8982,3.9436,522400.0],["1987-03-16",3.9549,3.9549,3.8529,3.8869,509200.0],["1987-03-17",3.8642,4.0795,3.8529,4.0455,621200.0],["1987-03-18",4.0682,4.1022,4.0342,4.0795,578000.0],["1987-03-19",4.0795,4.1702,4.0569,4.1589,682800.0],["1987-03-20",4.1702,4.3062,4.1249,4.3062,1208800.0],["1987-03-23",4.3062,4.4648,4.2835,4.4422,1698000.0],["1987-03-24",4.4422,4.5102,4.3175,4.3515,993600.0],["1987-03-25",4.4195,4.4422,4.3062,4.3742,1198400.0],["1987-03-26",4.3968,4.4988,4.3742,4.3855,455600.0],["1987-03-27",4.2835,4.3062,4.1022,4.1815,654800.0],["1987-03-30",3.8982,4.0795,3.8756,4.0229,1630000.0],["1987-03-31",4.0342,4.0569,3.9549,4.0002,819200.0],["1987-04-01",4.0229,4.1929,3.9889,4.1022,998800.0],["1987-04-02",4.1249,4.1815,4.1135,4.1702,786000.0],["1987-04-03",4.1022,4.2608,4.0229,4.2608,619200.0],["1987-04-06",4.2835,4.3968,4.2835,4.3628,697600.0],["1987-04-07",4.3628,4.4308,4.2948,4.2948,558400.0],["1987-04-08",4.2722,4.2835,4.0342,4.2495,715200.0],["1987-04-09",4.2269,4.2495,4.0909,4.0909,429600.0],["1987-04-10",4.0569,4.1362,3.9889,4.0455,586000.0],["1987-04-13",4.0682,4.0682,3.7169,3.8076,832800.0],["1987-04-14",3.7396,3.8302,3.6829,3.7056,1661600.0],["1987-04-15",3.8076,3.8302,3.6942,3.7622,821200.0],["1987-04-16",3.8302,3.9209,3.8189,3.8982,781200.0],["1987-04-20",3.9209,3.9436,3.7849,3.8076,558000.0],["1987-04-21",3.7736,3.8756,3.7282,3.8756,612400.0],["1987-04-22",3.8756,3.8756,3.6716,3.7169,946800.0],["1987-04-23",3.7169,3.7622,3.5923,3.6489,1186000.0],["1987-04-24",3.6263,3.6376,3.4903,3.5243,792800.0],["1987-04-27",3.5016,3.6036,3.377,3.5809,2089200.0],["1987-04-28",3.6036,3.6603,3.5809,3.5809,789200.0],["1987-04-29",3.6263,3.7169,3.6036,3.6602,1150400.0],["1987-04-30",3.7169,3.7736,3.6716,3.7736,748000.0],["1987-05-01",3.7962,3.8756,3.7509,3.8416,1080400.0],["1987-05-04",3.8189,3.8529,3.7736,3.7736,913200.0],["1987-05-05",3.821,3.8666,3.7754,3.821,1291600.0],["1987-05-06",3.8324,3.9123,3.821,3.9009,786800.0],["1987-05-07",3.9123,3.9351,3.8666,3.8781,926000.0],["1987-05-08",3.9123,3.9237,3.8324,3.9009,798000.0],["1987-05-11",3.878,3.9351,3.8666,3.8895,1415200.0],["1987-05-12",3.7868,3.8781,3.7754,3.8438,698000.0],["1987-05-13",3.8552,3.8552,3.7298,3.8096,905600.0],["1987-05-14",3.8324,3.8324,3.7298,3.764,675200.0],["1987-05-15",3.7868,3.8096,3.6385,3.6499,817600.0],["1987-05-18",3.6271,3.6499,3.5017,3.5929,852000.0],["1987-05-19",3.5815,3.5815,3.4218,3.456,1039200.0],["1987-05-20",3.4674,3.4902,3.3306,3.399,1605200.0],["1987-05-21",3.4446,3.4674,3.3534,3.3534,875200.0],["1987-05-22",3.399,3.456,3.3762,3.399,618800.0],["1987-05-26",3.4674,3.5473,3.456,3.5473,633200.0],["1987-05-27",3.5245,3.6043,3.4902,3.5587,672000.0],["1987-05-28",3.5815,3.5929,3.4674,3.5245,850400.0],["1987-05-29",3.5359,3.5473,3.5131,3.5473,1093200.0],["1987-06-01",3.5473,3.6157,3.5017,3.5815,1023600.0],["1987-06-02",3.5587,3.6499,3.5245,3.6385,614000.0],["1987-06-03",3.6157,3.6499,3.5245,3.6157,1229600.0],["1987-06-04",3.6157,3.7298,3.6157,3.7184,1046400.0],["1987-06-05",3.7298,3.764,3.6727,3.6956,822800.0],["1987-06-08",3.7184,3.7298,3.6385,3.6727,561600.0],["1987-06-09",3.6385,3.7298,3.6271,3.6956,799600.0],["1987-06-10",3.7412,3.764,3.6841,3.7298,1170800.0],["1987-06-11",3.7298,3.7526,3.6841,3.7526,830800.0],["1987-06-12",3.7526,3.764,3.707,3.764,1228000.0],["1987-06-15",3.7754,3.8096,3.7526,3.8096,708000.0],["1987-06-16",3.8096,4.0035,3.7868,4.0035,2381600.0],["1987-06-17",4.0149,4.243,3.9921,4.2088,2495200.0],["1987-06-18",4.2202,4.4712,4.2088,4.3799,2391600.0],["1987-06-19",4.4255,4.5396,4.2202,4.3343,1922800.0],["1987-06-22",4.4255,4.5282,4.3799,4.5282,1819600.0],["1987-06-23",4.5168,4.8818,4.5054,4.5624,3246800.0],["1987-06-24",4.5054,4.6309,4.494,4.5624,1883200.0],["1987-06-25",4.5396,4.5738,4.3799,4.4027,1936400.0],["1987-06-26",4.3799,4.494,4.3571,4.4255,1087200.0],["1987-06-29",4.4712,4.5624,4.4027,4.4027,1318000.0],["1987-06-30",4.3913,4.4369,4.2659,4.2887,1732400.0],["1987-07-01",4.243,4.2887,4.1518,4.1974,1768000.0],["1987-07-02",4.2088,4.2659,4.1632,4.1632,1036800.0],["1987-07-06",4.1974,4.3799,4.1632,4.2202,1564400.0],["1987-07-07",4.2773,4.4141,4.2659,4.4027,1748800.0],["1987-07-08",4.3799,4.5396,4.3571,4.5054,1861600.0],["1987-07-09",4.5168,4.6765,4.4255,4.5054,2982800.0],["1987-07-10",4.5168,4.5852,4.4484,4.5054,1258400.0],["1987-07-13",4.4826,4.494,4.4255,4.4826,1294800.0],["1987-07-14",4.4826,4.494,4.4141,4.4255,843600.0],["1987-07-15",4.4141,4.4484,4.3571,4.4027,825200.0],["1987-07-16",4.4712,4.4712,4.3799,4.4255,1436400.0],["1987-07-17",4.4369,4.4484,4.3913,4.4141,881200.0],["1987-07-20",4.3571,4.4255,4.3115,4.3571,1275600.0],["1987-07-21",4.3343,4.3457,4.2088,4.2202,1709600.0],["1987-07-22",4.3001,4.4255,4.2202,4.4141,1846000.0],["1987-07-23",4.4141,4.4141,4.3115,4.3343,645200.0],["1987-07-24",4.3685,4.3799,4.2773,4.3001,808800.0],["1987-07-27",4.3115,4.3799,4.2659,4.3115,467600.0],["1987-07-28",4.3229,4.3343,4.2316,4.3001,806000.0],["1987-07-29",4.3229,4.3457,4.3001,4.3229,1122400.0],["1987-07-30",4.3343,4.4712,4.3343,4.4141,1800000.0],["1987-07-31",4.4255,4.6537,4.4027,4.5282,1598400.0],["1987-08-03",4.4712,4.5966,4.4484,4.4826,1555600.0],["1987-08-04",4.4156,4.5073,4.3697,4.4156,1030800.0],["1987-08-05",4.4385,4.5762,4.4271,4.4271,1618400.0],["1987-08-06",4.4156,4.4844,4.3697,4.4844,1084000.0],["1987-08-07",4.4615,4.5303,4.45,4.4615,1004400.0],["1987-08-10",4.4844,4.5188,4.45,4.5073,518000.0],["1987-08-11",4.5303,4.5647,4.45,4.4615,1504000.0],["1987-08-12",4.4844,4.5647,4.45,4.4959,1993200.0],["1987-08-13",4.5303,4.622,4.45,4.5647,3560800.0],["1987-08-14",4.5762,4.5991,4.4959,4.5188,1664800.0],["1987-08-17",4.4959,4.5418,4.4615,4.4844,1200800.0],["1987-08-18",4.4615,4.4844,4.3124,4.3697,765200.0],["1987-08-19",4.3353,4.3927,4.2665,4.3927,1087600.0],["1987-08-20",4.3812,4.45,4.3238,4.3812,1305600.0],["1987-08-21",4.4041,4.4729,4.3582,4.4385,1856000.0],["1987-08-24",4.4385,4.45,4.1633,4.3812,974800.0],["1987-08-25",4.3812,4.4385,4.3353,4.3582,2133600.0],["1987-08-26",4.4041,4.4385,4.3697,4.4041,1095200.0],["1987-08-27",4.4156,4.4844,4.3812,4.45,1114000.0],["1987-08-28",4.4271,4.4844,4.3353,4.3353,794400.0],["1987-08-31",4.3812,4.4615,4.3353,4.4615,1075200.0],["1987-09-01",4.4041,4.6106,4.3812,4.5303,2578800.0],["1987-09-02",4.5418,4.5532,4.4156,4.4729,1850400.0],["1987-09-03",4.45,4.4729,4.2321,4.3009,1555600.0],["1987-09-04",4.3468,4.4041,4.1747,4.2206,1059200.0],["1987-09-08",4.1862,4.2436,4.083,4.1518,1324400.0],["1987-09-09",4.1403,4.1633,4.0142,4.06,1769200.0],["1987-09-10",4.0945,4.1174,4.0601,4.0715,1961200.0],["1987-09-11",4.1747,4.2206,4.0715,4.1518,1462400.0],["1987-09-14",4.1518,4.1977,4.1289,4.1862,1116800.0],["1987-09-15",4.1862,4.1862,4.0945,4.1059,1028400.0],["1987-09-16",4.1518,4.1518,4.0601,4.083,2021200.0],["1987-09-17",4.1174,4.2091,3.9568,4.2091,2184400.0],["1987-09-18",4.3009,4.3238,4.1747,4.2321,2810400.0],["1987-09-21",4.2436,4.2665,4.1059,4.1403,1180000.0],["1987-09-22",4.1747,4.2206,4.0601,4.1862,896000.0],["1987-09-23",4.1862,4.2436,4.1633,4.1862,1238400.0],["1987-09-24",4.1747,4.2321,4.1518,4.1747,866000.0],["1987-09-25",4.1518,4.1862,4.1403,4.1747,568000.0],["1987-09-28",4.1977,4.2206,4.1747,4.1977,1240400.0],["1987-09-29",4.1977,4.2206,4.1747,4.2206,652000.0],["1987-09-30",4.2206,4.2436,4.1174,4.1518,1635200.0],["1987-10-01",4.1747,4.2894,4.1633,4.278,3055600.0],["1987-10-02",4.278,4.2894,4.2665,4.2665,604000.0],["1987-10-05",4.255,4.3009,4.2436,4.3009,522400.0],["1987-10-06",4.278,4.2894,4.2321,4.2436,1191200.0],["1987-10-07",4.255,4.255,4.1633,4.1747,974800.0],["1987-10-08",4.1977,4.1977,4.083,4.1174,1002800.0],["1987-10-09",4.1059,4.1518,4.0371,4.06,1302800.0],["1987-10-12",4.0371,4.0371,3.9683,4.0142,1233600.0],["1987-10-13",4.06,4.1289,4.0256,4.1059,1670800.0],["1987-10-14",4.0371,4.083,3.9683,4.0142,730000.0],["1987-10-15",3.9798,4.0027,3.8536,3.8765,1977200.0],["1987-10-16",3.8651,3.8995,3.6472,3.6701,2075200.0],["1987-10-19",3.5783,3.5783,2.8443,2.9131,3679200.0],["1987-10-20",2.8673,3.0737,2.6608,2.8443,7401600.0],["1987-10-21",3.0508,3.3031,3.0393,3.2572,5020800.0],["1987-10-22",3.1655,3.1999,2.9131,3.0278,3896400.0],["1987-10-23",2.9476,3.0508,2.8902,2.9361,2158400.0],["1987-10-26",2.7985,2.8443,2.6608,2.7296,1717600.0],["1987-10-27",2.7526,2.8214,2.6149,2.7067,1009200.0],["1987-10-28",2.5232,2.6608,2.5232,2.5805,1024400.0],["1987-10-29",2.6494,2.7526,2.6149,2.6952,1152000.0],["1987-10-30",2.8099,2.8673,2.7526,2.8099,2007600.0],["1987-11-02",2.8673,3.0508,2.8673,3.0508,752000.0],["1987-11-03",3.0278,3.1196,2.9361,3.1196,1576400.0],["1987-11-04",3.1126,3.1936,3.0432,3.0548,846400.0],["1987-11-05",3.0201,3.1821,3.0085,3.1474,1138400.0],["1987-11-06",3.2168,3.2399,3.0548,3.0548,485200.0],["1987-11-09",3.0548,3.0548,2.8349,2.8349,1444000.0],["1987-11-10",2.7308,2.7771,2.6845,2.6845,1305200.0],["1987-11-11",2.6845,2.9159,2.6845,2.8349,1202800.0],["1987-11-12",2.8928,3.0548,2.8928,2.9854,968800.0],["1987-11-13",3.0432,3.0779,2.8696,2.8696,639600.0],["1987-11-16",2.9391,3.0548,2.9391,2.9506,1096000.0],["1987-11-17",2.9738,2.9854,2.8812,2.9854,653600.0],["1987-11-18",2.9622,3.1242,2.9622,3.0895,1274800.0],["1987-11-19",3.0779,3.1936,3.0548,3.0779,1178000.0],["1987-11-20",3.0548,3.2515,3.0316,3.2399,968800.0],["1987-11-23",3.2399,3.2515,3.1936,3.2515,1166400.0],["1987-11-24",3.2284,3.3094,3.2284,3.2862,2592400.0],["1987-11-25",3.2862,3.2862,3.1242,3.1936,1238800.0],["1987-11-27",3.1705,3.1821,3.1011,3.1126,481600.0],["1987-11-30",3.0085,3.1011,2.8928,2.9622,1590400.0],["1987-12-01",2.9622,3.0779,2.9391,3.0316,1116000.0],["1987-12-02",3.0316,3.0664,2.9622,3.0432,450400.0],["1987-12-03",3.0201,3.0432,2.8812,2.8812,1567200.0],["1987-12-04",2.8812,2.9391,2.8234,2.8581,1307200.0],["1987-12-07",2.8349,3.0085,2.8349,2.9275,615200.0],["1987-12-08",2.9622,3.0085,2.8581,2.9391,941200.0],["1987-12-09",2.8928,3.0895,2.8928,3.0895,1912800.0],["1987-12-10",3.0085,3.1936,2.9622,2.9738,942400.0],["1987-12-11",2.9854,3.0779,2.9159,3.0779,652800.0],["1987-12-14",3.0664,3.2284,3.0664,3.1705,1797200.0],["1987-12-15",3.1242,3.2862,3.1242,3.2631,637600.0],["1987-12-16",3.2399,3.2862,3.2052,3.2631,565600.0],["1987-12-17",3.2862,3.2978,3.1936,3.2168,1291200.0],["1987-12-18",3.2862,3.2978,3.2631,3.2978,1926000.0],["1987-12-21",3.2515,3.2862,3.1936,3.2399,528000.0],["1987-12-22",3.2399,3.2631,3.1589,3.2168,650800.0],["1987-12-23",3.2284,3.2515,3.1936,3.2399,683600.0],["1987-12-24",3.2168,3.2284,3.1821,3.2168,294000.0],["1987-12-28",3.1474,3.1589,3.0779,3.1126,364400.0],["1987-12-29",3.1242,3.1358,3.0895,3.1358,568800.0],["1987-12-30",3.1011,3.1589,3.1011,3.1242,595600.0],["1987-12-31",3.1011,3.1821,3.0664,3.0664,601600.0],["1988-01-04",3.1242,3.4251,3.1011,3.3094,664000.0],["1988-01-05",3.3788,3.3788,3.2631,3.3325,1014800.0],["1988-01-06",3.3325,3.4019,3.2862,3.3672,1475600.0],["1988-01-07",3.3672,3.4482,3.2631,3.3556,2387600.0],["1988-01-08",3.3325,3.3441,3.0316,3.0316,970000.0],["1988-01-11",3.0548,3.1242,3.0201,3.1011,759200.0],["1988-01-12",3.1011,3.1358,3.0316,3.1011,528000.0],["1988-01-13",3.0664,3.1242,3.0085,3.0548,454800.0],["1988-01-14",3.0779,3.1126,2.9854,3.0548,1061200.0],["1988-01-15",3.1242,3.1821,3.0548,3.0779,828000.0],["1988-01-18",3.0779,3.1474,3.0548,3.0779,385200.0],["1988-01-19",3.0548,3.2399,3.0548,3.1011,737200.0],["1988-01-20",3.0664,3.0779,2.9391,2.9738,1120400.0],["1988-01-21",3.0085,3.0316,2.8928,2.9159,1862400.0],["1988-01-22",2.9391,3.0085,2.9275,2.9969,416000.0],["1988-01-25",3.0316,3.1821,3.0316,3.1589,641200.0],["1988-01-26",3.1474,3.1589,3.0779,3.1126,434000.0],["1988-01-27",3.1242,3.1358,2.9622,3.0316,718800.0],["1988-01-28",3.0664,3.1705,3.0548,3.1705,776800.0],["1988-01-29",3.1242,3.1821,3.0779,3.1705,601200.0],["1988-02-01",3.1589,3.2168,3.1589,3.2168,543200.0],["1988-02-02",3.1474,3.2168,3.1242,3.2168,670800.0],["1988-02-03",3.2168,3.2631,3.1242,3.1705,1468800.0],["1988-02-04",3.1474,3.1705,3.0895,3.1242,1864800.0],["1988-02-05",3.1126,3.1358,3.0201,3.0779,1898000.0],["1988-02-08",3.0779,3.1126,3.0316,3.1126,509600.0],["1988-02-09",3.1126,3.1705,3.1126,3.1474,654800.0],["1988-02-10",3.1474,3.1821,3.1474,3.1705,507200.0],["1988-02-11",3.1589,3.2168,3.1474,3.2052,434400.0],["1988-02-12",3.2284,3.2978,3.2284,3.2978,1358400.0],["1988-02-16",3.3258,3.4075,3.2908,3.3958,1521600.0],["1988-02-17",3.4075,3.5008,3.3841,3.4542,2310800.0],["1988-02-18",3.4308,3.5475,3.4075,3.4892,1151600.0],["1988-02-19",3.5358,3.7342,3.5125,3.6875,2069200.0],["1988-02-22",3.6759,3.7226,3.5942,3.7226,977600.0],["1988-02-23",3.7109,3.7692,3.6175,3.6759,1187200.0],["1988-02-24",3.7342,3.8276,3.6642,3.7226,1755200.0],["1988-02-25",3.7459,3.8743,3.6409,3.6409,2220000.0],["1988-02-26",3.6642,3.6875,3.6059,3.6409,818400.0],["1988-02-29",3.6175,3.7109,3.5942,3.7109,599600.0],["1988-03-01",3.7109,3.7225,3.6409,3.6759,474000.0],["1988-03-02",3.6525,3.7226,3.6409,3.7226,486800.0],["1988-03-03",3.7692,3.9093,3.7459,3.8392,3058800.0],["1988-03-04",3.8276,3.8276,3.6875,3.7809,965600.0],["1988-03-07",3.7809,3.8042,3.7109,3.7576,928800.0],["1988-03-08",3.7926,3.8276,3.7342,3.8159,1054400.0],["1988-03-09",3.7926,3.8042,3.7109,3.7226,618400.0],["1988-03-10",3.7226,3.7342,3.6525,3.6875,990800.0],["1988-03-11",3.6409,3.6759,3.5708,3.6175,728400.0],["1988-03-14",3.6409,3.6409,3.6059,3.6175,418000.0],["1988-03-15",3.6175,3.6525,3.5942,3.6525,451600.0],["1988-03-16",3.6409,3.6992,3.6059,3.6992,446000.0],["1988-03-17",3.6759,3.7809,3.6759,3.7109,766000.0],["1988-03-18",3.7109,3.7576,3.6875,3.7459,1423600.0],["1988-03-21",3.7109,3.7459,3.6642,3.7226,506000.0],["1988-03-22",3.7342,3.8042,3.7225,3.7809,580000.0],["1988-03-23",3.7809,3.8042,3.7109,3.7109,436000.0],["1988-03-24",3.6525,3.6875,3.5825,3.6525,1446000.0],["1988-03-25",3.6409,3.6525,3.5592,3.5942,715200.0],["1988-03-28",3.5942,3.6059,3.5008,3.5242,402800.0],["1988-03-29",3.5708,3.5942,3.5008,3.5825,345200.0],["1988-03-30",3.6642,3.6759,3.5708,3.6059,670000.0],["1988-03-31",3.6175,3.6642,3.5942,3.6409,414800.0],["1988-04-04",3.6642,3.6759,3.5942,3.6759,515600.0],["1988-04-05",3.6642,3.6992,3.6409,3.6875,340400.0],["1988-04-06",3.6875,3.7576,3.6759,3.7576,764400.0],["1988-04-07",3.8276,3.8509,3.7926,3.8392,1063600.0],["1988-04-08",3.8276,3.9443,3.8276,3.9443,1109600.0],["1988-04-11",3.9093,3.9793,3.8859,3.9676,1349600.0],["1988-04-12",3.9443,3.9559,3.9209,3.9559,493600.0],["1988-04-13",3.9559,3.9676,3.9093,3.9443,611600.0],["1988-04-14",3.8743,3.8743,3.6875,3.6875,706800.0],["1988-04-15",3.6875,3.7576,3.6409,3.7576,643600.0],["1988-04-18",3.6992,3.7459,3.6992,3.7459,538000.0],["1988-04-19",3.7342,3.7692,3.6525,3.6525,1149200.0],["1988-04-20",3.6525,3.6525,3.5708,3.5825,1258800.0],["1988-04-21",3.6059,3.8042,3.6059,3.6992,2023600.0],["1988-04-22",3.7109,3.8159,3.7109,3.8042,800400.0],["1988-04-25",3.7809,3.8626,3.7576,3.7809,488000.0],["1988-04-26",3.7692,3.9559,3.7692,3.9559,1281200.0],["1988-04-27",3.9793,4.0376,3.9676,4.0143,1850000.0],["1988-04-28",4.0143,4.0493,3.9676,4.026,1218800.0],["1988-04-29",4.0143,4.026,3.9676,4.0026,1101600.0],["1988-05-02",3.9793,3.9909,3.8626,3.9326,1128400.0],["1988-05-03",3.9326,3.9443,3.8976,3.9443,404000.0],["1988-05-04",3.9372,3.9607,3.9137,3.9137,1030000.0],["1988-05-05",3.902,3.902,3.8432,3.8549,484800.0],["1988-05-06",3.8549,3.8785,3.8314,3.8549,578800.0],["1988-05-09",3.8432,3.8549,3.8314,3.8432,502400.0],["1988-05-10",3.8549,3.8902,3.8432,3.8549,626000.0],["1988-05-11",3.8079,3.8432,3.7727,3.8432,705200.0],["1988-05-12",3.8432,3.9137,3.8314,3.8785,721600.0],["1988-05-13",3.9255,4.0195,3.902,4.0195,1312400.0],["1988-05-16",4.0195,4.043,3.996,4.0077,721600.0],["1988-05-17",4.043,4.0547,3.996,3.996,395600.0],["1988-05-18",3.9725,4.0077,3.9137,3.949,1370000.0],["1988-05-19",3.902,3.9137,3.8314,3.8432,1310000.0],["1988-05-20",3.8432,3.902,3.8432,3.902,717200.0],["1988-05-23",3.8902,3.902,3.7962,3.7962,817600.0],["1988-05-24",3.7962,3.8079,3.7727,3.8079,588400.0],["1988-05-25",3.8314,3.8549,3.7844,3.8079,879200.0],["1988-05-26",3.8197,3.8549,3.7962,3.8549,478800.0],["1988-05-27",3.8432,3.8549,3.7844,3.8079,746000.0],["1988-05-31",3.8197,3.902,3.8079,3.8432,547200.0],["1988-06-01",3.8785,3.902,3.8432,3.902,1259600.0],["1988-06-02",3.902,3.9255,3.8667,3.9255,605200.0],["1988-06-03",3.9255,3.996,3.902,3.996,878400.0],["1988-06-06",3.996,4.0195,3.8902,3.996,608000.0],["1988-06-07",3.9842,3.996,3.8785,3.9255,864400.0],["1988-06-08",3.9725,4.043,3.949,4.043,1158400.0],["1988-06-09",4.0547,4.1488,4.043,4.0547,1306400.0],["1988-06-10",4.0783,4.1253,4.043,4.0783,395600.0],["1988-06-13",4.1253,4.1253,4.09,4.1018,356000.0],["1988-06-14",4.184,4.1958,4.1488,4.1723,1626800.0],["1988-06-15",4.1605,4.2898,4.1605,4.2545,2314800.0],["1988-06-16",4.2428,4.2428,4.137,4.184,952400.0],["1988-06-17",4.184,4.184,4.1135,4.137,1290000.0],["1988-06-20",4.137,4.184,4.1135,4.1605,590000.0],["1988-06-21",4.2075,4.2428,4.137,4.2075,1292400.0],["1988-06-22",4.2545,4.3603,4.2193,4.3486,2273200.0],["1988-06-23",4.3368,4.4073,4.3133,4.3603,1383600.0],["1988-06-24",4.3603,4.3721,4.3016,4.3368,522800.0],["1988-06-27",4.3016,4.3133,4.2075,4.2663,1053200.0],["1988-06-28",4.2428,4.278,4.2075,4.2663,704000.0],["1988-06-29",4.2428,4.2663,4.137,4.2193,812400.0],["1988-06-30",4.231,4.3016,4.1958,4.2898,611200.0],["1988-07-01",4.2663,4.3133,4.231,4.2781,1051200.0],["1988-07-05",4.2898,4.4073,4.2545,4.3133,836000.0],["1988-07-06",4.3251,4.3486,4.2428,4.2663,773600.0],["1988-07-07",4.2545,4.278,4.2075,4.2075,672800.0],["1988-07-08",4.1958,4.278,4.1958,4.2193,562000.0],["1988-07-11",4.1958,4.2898,4.1958,4.2193,267600.0],["1988-07-12",4.3016,4.3016,4.2193,4.2545,856000.0],["1988-07-13",4.2663,4.2898,4.231,4.2545,551200.0],["1988-07-14",4.2545,4.2898,4.231,4.2781,748800.0],["1988-07-15",4.2898,4.3016,4.2545,4.2663,876800.0],["1988-07-18",4.2663,4.2663,4.184,4.2193,476400.0],["1988-07-19",4.1958,4.2193,4.1018,4.1605,506000.0],["1988-07-20",4.1488,4.2075,4.1253,4.1723,544000.0],["1988-07-21",4.1723,4.1958,4.137,4.1488,718800.0],["1988-07-22",4.1253,4.1605,4.0783,4.09,638400.0],["1988-07-25",4.1018,4.137,4.0665,4.1135,569600.0],["1988-07-26",4.1018,4.1488,4.0783,4.1018,380400.0],["1988-07-27",4.1253,4.1605,4.0312,4.043,757200.0],["1988-07-28",4.0665,4.1253,4.043,4.1018,574400.0],["1988-07-29",4.1253,4.2193,4.09,4.2193,829600.0],["1988-08-01",4.1958,4.2545,4.1958,4.231,331600.0],["1988-08-02",4.2545,4.2663,4.137,4.184,612400.0],["1988-08-03",4.1605,4.2428,4.137,4.1958,990800.0],["1988-08-04",4.1925,4.228,4.1451,4.1688,411200.0],["1988-08-05",4.0977,4.1688,4.0977,4.1688,326800.0],["1988-08-08",4.1688,4.1925,4.1332,4.1332,366000.0],["1988-08-09",4.1569,4.1569,4.0859,4.0977,616400.0],["1988-08-10",4.074,4.0977,3.9082,3.9319,885200.0],["1988-08-11",3.9793,4.0267,3.8372,3.8727,954000.0],["1988-08-12",3.8727,3.9201,3.8609,3.9201,753200.0],["1988-08-15",3.9201,3.9201,3.8845,3.8845,442000.0],["1988-08-16",3.8609,3.9082,3.8609,3.8845,601600.0],["1988-08-17",3.8845,3.9319,3.8845,3.9082,658000.0],["1988-08-18",3.8964,3.9556,3.8964,3.9556,565200.0],["1988-08-19",3.9438,3.9556,3.9201,3.9438,596400.0],["1988-08-22",3.9082,3.9082,3.849,3.8609,307600.0],["1988-08-23",3.8609,3.8845,3.8372,3.8609,276000.0],["1988-08-24",3.8845,3.9319,3.8609,3.9319,341600.0],["1988-08-25",3.9319,3.9793,3.8845,3.9793,568800.0],["1988-08-26",4.003,4.003,3.9201,3.9319,2224400.0],["1988-08-29",3.9082,4.003,3.9082,4.003,243600.0],["1988-08-30",4.0148,4.0503,3.9793,4.0385,1024800.0],["1988-08-31",4.0385,4.0503,3.9556,3.9556,306800.0],["1988-09-01",3.9438,3.9793,3.8609,3.9674,1120400.0],["1988-09-02",4.003,4.0622,3.9911,4.0503,564400.0],["1988-09-06",4.074,4.074,4.0267,4.074,568000.0],["1988-09-07",4.074,4.1096,4.0622,4.0859,740000.0],["1988-09-08",4.074,4.1096,3.9793,3.9793,458400.0],["1988-09-09",3.9793,4.0503,3.8964,4.0267,716000.0],["1988-09-12",4.0385,4.0503,3.9793,4.003,350400.0],["1988-09-13",4.0267,4.0385,4.0148,4.0267,714000.0],["1988-09-14",4.0622,4.0977,4.0503,4.0859,680400.0],["1988-09-15",4.0859,4.1214,4.074,4.1096,720400.0],["1988-09-16",4.074,4.1451,4.0385,4.1451,775600.0],["1988-09-19",4.1451,4.1569,4.1096,4.1451,322000.0],["1988-09-20",4.1214,4.1451,4.0977,4.1451,417200.0],["1988-09-21",4.1569,4.1569,4.1333,4.1569,426000.0],["1988-09-22",4.1451,4.1569,4.1214,4.1451,231200.0],["1988-09-23",4.1332,4.1451,4.0977,4.1214,219200.0],["1988-09-26",4.1214,4.1569,4.0859,4.0977,639600.0],["1988-09-27",4.0977,4.1214,4.0267,4.0503,388400.0],["1988-09-28",4.0267,4.0503,4.0148,4.0503,385200.0],["1988-09-29",4.0622,4.1332,4.0385,4.1096,356000.0],["1988-09-30",4.0859,4.228,4.0859,4.0859,798800.0],["1988-10-03",4.0977,4.1451,4.0859,4.1451,335200.0],["1988-10-04",4.1451,4.1451,4.1096,4.1451,250000.0],["1988-10-05",4.1451,4.1451,4.0977,4.1214,498400.0],["1988-10-06",4.1214,4.2043,4.1096,4.1688,614000.0],["1988-10-07",4.2161,4.2635,4.2043,4.2635,1020000.0],["1988-10-10",4.2398,4.2754,4.2161,4.2635,329600.0],["1988-10-11",4.2635,4.2754,4.2398,4.2635,1147200.0],["1988-10-12",4.1688,4.2043,4.1451,4.1688,569600.0],["1988-10-13",4.1214,4.1569,4.0977,4.1451,1368800.0],["1988-10-14",4.1569,4.1925,4.1214,4.1332,941600.0],["1988-10-17",4.1569,4.1806,4.0977,4.1332,432000.0],["1988-10-18",4.1096,4.1332,4.0267,4.074,994000.0],["1988-10-19",4.074,4.074,3.9674,3.9793,569600.0],["1988-10-20",4.0148,4.0267,3.9674,4.0148,532400.0],["1988-10-21",4.003,4.074,3.9793,4.0385,1250000.0],["1988-10-24",3.9911,4.0148,3.9438,3.9556,985200.0],["1988-10-25",3.9674,3.9793,3.9319,3.9556,619200.0],["1988-10-26",3.9793,3.9793,3.9201,3.9556,607200.0],["1988-10-27",3.9556,3.9674,3.9082,3.9438,912800.0],["1988-10-28",3.9201,4.003,3.9201,3.9319,452800.0],["1988-10-31",3.9674,4.0622,3.9319,4.0622,503200.0],["1988-11-01",4.0622,4.0622,3.9319,4.003,602800.0],["1988-11-02",3.9793,3.9793,3.9201,3.9556,859200.0],["1988-11-03",3.9793,3.9793,3.9319,3.9319,454800.0],["1988-11-04",3.9525,3.9644,3.845,3.845,472400.0],["1988-11-07",3.8689,3.8689,3.7375,3.7495,734400.0],["1988-11-08",3.7733,3.7853,3.7017,3.7017,1600000.0],["1988-11-09",3.7017,3.7136,3.6062,3.6659,1478400.0],["1988-11-10",3.6539,3.6659,3.6181,3.6539,1568000.0],["1988-11-11",3.6539,3.6539,3.5584,3.5823,944800.0],["1988-11-14",3.6181,3.6539,3.5703,3.5942,678000.0],["1988-11-15",3.6181,3.7017,3.6181,3.7017,674000.0],["1988-11-16",3.7017,3.7136,3.4987,3.5226,1105200.0],["1988-11-17",3.5345,3.5584,3.4629,3.5106,521200.0],["1988-11-18",3.5226,3.5584,3.5226,3.5465,426000.0],["1988-11-21",3.5345,3.5345,3.4868,3.5226,481600.0],["1988-11-22",3.5106,3.5584,3.5106,3.5465,917200.0],["1988-11-23",3.5584,3.5703,3.5345,3.5703,613200.0],["1988-11-25",3.5345,3.5465,3.5226,3.5345,315600.0],["1988-11-28",3.5465,3.5465,3.4868,3.5226,476800.0],["1988-11-29",3.4987,3.5703,3.4987,3.5584,758400.0],["1988-11-30",3.5703,3.5703,3.5106,3.5226,840800.0],["1988-12-01",3.5465,3.6062,3.5226,3.5823,624400.0],["1988-12-02",3.5703,3.6181,3.5584,3.5942,408000.0],["1988-12-05",3.6181,3.7256,3.6062,3.6778,1079200.0],["1988-12-06",3.7017,3.7256,3.6778,3.6898,568000.0],["1988-12-07",3.7256,3.7614,3.7136,3.7375,612400.0],["1988-12-08",3.7256,3.7375,3.6898,3.7017,372800.0],["1988-12-09",3.7256,3.7733,3.7136,3.7375,307200.0],["1988-12-12",3.7136,3.7495,3.6898,3.6898,523200.0],["1988-12-13",3.7136,3.7375,3.6898,3.7136,463600.0],["1988-12-14",3.7017,3.7256,3.6898,3.7017,314800.0],["1988-12-15",3.7136,3.7495,3.6778,3.7017,552800.0],["1988-12-16",3.7256,3.7614,3.6898,3.7614,809200.0],["1988-12-19",3.7375,3.845,3.7375,3.833,508000.0],["1988-12-20",3.8092,3.8689,3.7136,3.7495,464400.0],["1988-12-21",3.7495,3.833,3.7495,3.7733,438400.0],["1988-12-22",3.7972,3.7972,3.7495,3.7972,381200.0],["1988-12-23",3.7972,3.8211,3.7733,3.8211,353600.0],["1988-12-27",3.8092,3.833,3.7972,3.833,297600.0],["1988-12-28",3.833,3.845,3.8092,3.833,418800.0],["1988-12-29",3.8211,3.8569,3.8211,3.8569,701200.0],["1988-12-30",3.833,3.8689,3.833,3.8569,266400.0],["1989-01-03",3.8569,3.8569,3.8092,3.833,509600.0],["1989-01-04",3.8569,3.9763,3.833,3.9525,855600.0],["1989-01-05",3.9644,4.0002,3.9286,3.9405,562400.0],["1989-01-06",3.9286,4.036,3.9286,4.0241,926800.0],["1989-01-09",4.048,4.0838,4.0241,4.0599,580000.0],["1989-01-10",4.0599,4.0957,4.0122,4.0241,318800.0],["1989-01-11",4.0241,4.0599,4.0122,4.0241,3234400.0],["1989-01-12",3.9883,4.036,3.9644,4.0122,458800.0],["1989-01-13",4.0122,4.0599,3.9763,3.9883,452000.0],["1989-01-16",3.9883,4.0719,3.9644,4.036,385600.0],["1989-01-17",3.9763,4.0122,3.9763,4.0122,415600.0],["1989-01-18",3.9883,4.036,3.9883,4.0241,683200.0],["1989-01-19",4.0002,4.0122,3.9525,3.9644,1252400.0],["1989-01-20",3.9525,4.036,3.9525,4.0122,1295200.0],["1989-01-23",4.036,4.0719,4.0122,4.0122,1000800.0],["1989-01-24",4.0122,4.0599,4.0002,4.0599,2128000.0],["1989-01-25",4.0838,4.0957,4.036,4.0838,892800.0],["1989-01-26",4.0599,4.1793,4.048,4.1316,924000.0],["1989-01-27",4.1674,4.2271,4.1554,4.2032,1406400.0],["1989-01-30",4.251,4.2629,4.2271,4.251,499200.0],["1989-01-31",4.251,4.2987,4.239,4.2987,788400.0],["1989-02-01",4.2987,4.3226,4.251,4.2629,533200.0],["1989-02-02",4.2629,4.2629,4.2152,4.251,673600.0],["1989-02-03",4.2271,4.239,4.2032,4.2152,568000.0],["1989-02-06",4.2152,4.239,4.1793,4.239,620800.0],["1989-02-07",4.239,4.2987,4.2032,4.2987,622800.0],["1989-02-08",4.2868,4.3226,4.2749,4.3107,483200.0],["1989-02-09",4.251,4.3226,4.2032,4.2271,886800.0],["1989-02-10",4.251,4.251,4.1316,4.1555,584800.0],["1989-02-13",4.1077,4.1554,4.0957,4.1435,520000.0],["1989-02-14",4.1522,4.1642,4.1281,4.1642,702000.0],["1989-02-15",4.1401,4.1883,4.1401,4.1883,535200.0],["1989-02-16",4.1642,4.1762,4.104,4.104,583200.0],["1989-02-17",4.1281,4.1642,4.104,4.1642,385200.0],["1989-02-21",4.1642,4.1762,4.1161,4.1522,674800.0],["1989-02-22",4.1522,4.1642,4.1161,4.1522,686800.0],["1989-02-23",4.104,4.1401,4.08,4.1281,532800.0],["1989-02-24",4.1401,4.1522,4.08,4.092,431200.0],["1989-02-27",4.0679,4.092,4.0559,4.092,264400.0],["1989-02-28",4.08,4.1161,4.0679,4.1161,826000.0],["1989-03-01",4.1281,4.1281,4.092,4.092,755200.0],["1989-03-02",4.1401,4.1883,4.1281,4.1642,476400.0],["1989-03-03",4.1642,4.2124,4.1522,4.2003,721600.0],["1989-03-06",4.2003,4.2124,4.1762,4.1883,680400.0],["1989-03-07",4.2124,4.2846,4.1883,4.2485,861200.0],["1989-03-08",4.2485,4.2846,4.2244,4.2605,509200.0],["1989-03-09",4.2364,4.2485,4.2003,4.2123,498000.0],["1989-03-10",4.1883,4.2364,4.1642,4.2364,508400.0],["1989-03-13",4.2124,4.2364,4.2003,4.2244,286800.0],["1989-03-14",4.2364,4.2364,4.2003,4.2244,375600.0],["1989-03-15",4.2003,4.2485,4.1883,4.2123,681200.0],["1989-03-16",4.2124,4.2605,4.2124,4.2605,522800.0],["1989-03-17",4.1401,4.2124,4.1401,4.1762,982400.0],["1989-03-20",4.1642,4.1762,4.092,4.1281,441200.0],["1989-03-21",4.1281,4.1522,4.104,4.1161,521200.0],["1989-03-22",4.1161,4.1522,4.1161,4.1401,417200.0],["1989-03-23",4.1642,4.1762,4.1401,4.1522,717200.0],["1989-03-27",4.1281,4.1883,4.1161,4.1642,327600.0],["1989-03-28",4.2124,4.2364,4.1883,4.1883,454000.0],["1989-03-29",4.2003,4.2364,4.2003,4.2003,556800.0],["1989-03-30",4.1883,4.2244,4.1883,4.2123,640000.0],["1989-03-31",4.2244,4.2244,4.1762,4.2003,457600.0],["1989-04-03",4.2124,4.3207,4.2124,4.2485,442800.0],["1989-04-04",4.2364,4.2605,4.2003,4.2244,383200.0],["1989-04-05",4.2244,4.2485,4.1883,4.1883,582800.0],["1989-04-06",4.2244,4.2364,4.1883,4.2244,356000.0],["1989-04-07",4.1762,4.2123,4.1161,4.2123,750000.0],["1989-04-10",4.2003,4.2003,4.1642,4.1883,469600.0],["1989-04-11",4.1642,4.1883,4.1642,4.1883,176800.0],["1989-04-12",4.1883,4.2003,4.1762,4.1762,290400.0],["1989-04-13",4.1522,4.1883,4.1161,4.1762,469200.0],["1989-04-14",4.2003,4.2605,4.1762,4.2485,516400.0],["1989-04-17",4.1883,4.2485,4.1883,4.2485,429200.0],["1989-04-18",4.2244,4.2605,4.2124,4.2244,495600.0],["1989-04-19",4.2244,4.3086,4.2003,4.2605,840000.0],["1989-04-20",4.3086,4.3086,4.2485,4.2846,456000.0],["1989-04-21",4.2605,4.2966,4.2244,4.2725,736000.0],["1989-04-24",4.2605,4.2725,4.2244,4.2725,354000.0],["1989-04-25",4.2846,4.2966,4.2485,4.2485,598400.0],["1989-04-26",4.2485,4.2725,4.2244,4.2244,312000.0],["1989-04-27",4.2244,4.2966,4.2244,4.2846,908000.0],["1989-04-28",4.2725,4.2846,4.2605,4.2725,440800.0],["1989-05-01",4.2725,4.3808,4.2605,4.3327,781600.0],["1989-05-02",4.3568,4.3688,4.2846,4.2846,401600.0],["1989-05-03",4.2846,4.3568,4.2846,4.3447,357200.0],["1989-05-04",4.3209,4.3938,4.3209,4.3331,400400.0],["1989-05-05",4.3088,4.3574,4.2967,4.321,569600.0],["1989-05-08",4.2967,4.3088,4.2603,4.2845,387200.0],["1989-05-09",4.2603,4.2845,4.2603,4.2724,838800.0],["1989-05-10",4.2724,4.2967,4.2603,4.2603,816000.0],["1989-05-11",4.2603,4.3088,4.2603,4.2724,339600.0],["1989-05-12",4.2845,4.3574,4.2724,4.3574,732000.0],["1989-05-15",4.3331,4.3695,4.3331,4.3695,1012800.0],["1989-05-16",4.3816,4.3938,4.3574,4.3938,770800.0],["1989-05-17",4.3938,4.4181,4.3695,4.3695,551200.0],["1989-05-18",4.3816,4.418,4.3695,4.3938,758400.0],["1989-05-19",4.3695,4.4545,4.3695,4.4181,751200.0],["1989-05-22",4.4302,4.4545,4.3816,4.4423,1262400.0],["1989-05-23",4.4302,4.4545,4.3695,4.3816,684000.0],["1989-05-24",4.3574,4.4059,4.3452,4.3452,611200.0],["1989-05-25",4.3452,4.4059,4.3452,4.3938,877600.0],["1989-05-26",4.418,4.4302,4.3938,4.3938,386800.0],["1989-05-30",4.3938,4.4302,4.3695,4.3695,458400.0],["1989-05-31",4.3695,4.4302,4.3695,4.3938,453600.0],["1989-06-01",4.3938,4.4181,4.3695,4.3816,767200.0],["1989-06-02",4.3695,4.4302,4.3695,4.4181,1208400.0],["1989-06-05",4.418,4.418,4.3331,4.3331,339200.0],["1989-06-06",4.3574,4.4666,4.3574,4.4302,764000.0],["1989-06-07",4.418,4.4423,4.3695,4.4059,401600.0],["1989-06-08",4.3938,4.4059,4.3695,4.3938,530000.0],["1989-06-09",4.3695,4.4059,4.3695,4.3938,1063600.0],["1989-06-12",4.3938,4.4059,4.3695,4.4059,237600.0],["1989-06-13",4.3816,4.4059,4.3695,4.3695,330000.0],["1989-06-14",4.3816,4.3938,4.3452,4.3452,508400.0],["1989-06-15",4.3452,4.3695,4.2967,4.3331,606800.0],["1989-06-16",4.2845,4.3452,4.2845,4.3452,1280800.0],["1989-06-19",4.321,4.3695,4.3088,4.3695,360000.0],["1989-06-20",4.3452,4.3695,4.3452,4.3574,528800.0],["1989-06-21",4.3452,4.3574,4.3331,4.3452,1482400.0],["1989-06-22",4.3331,4.4545,4.3331,4.4545,1332400.0],["1989-06-23",4.4302,4.4423,4.4181,4.4181,487200.0],["1989-06-26",4.4059,4.4302,4.3816,4.3816,408000.0],["1989-06-27",4.3938,4.4302,4.3695,4.3816,472400.0],["1989-06-28",4.3574,4.4059,4.3331,4.3695,1482400.0],["1989-06-29",4.3452,4.3695,4.2603,4.2724,566400.0],["1989-06-30",4.2724,4.3088,4.2239,4.2845,580400.0],["1989-07-03",4.2603,4.2967,4.236,4.2845,531200.0],["1989-07-05",4.2603,4.2724,4.2238,4.236,1040800.0],["1989-07-06",4.2117,4.2603,4.1996,4.236,768400.0],["1989-07-07",4.236,4.2845,4.236,4.2603,616800.0],["1989-07-10",4.2603,4.2967,4.2603,4.2603,514000.0],["1989-07-11",4.2724,4.2967,4.2603,4.2967,1248400.0],["1989-07-12",4.3209,4.3452,4.2967,4.3452,842000.0],["1989-07-13",4.3088,4.321,4.2603,4.2967,471200.0],["1989-07-14",4.3209,4.3452,4.2967,4.3452,1411200.0],["1989-07-17",4.3574,4.3574,4.2967,4.2967,292000.0],["1989-07-18",4.2967,4.2967,4.2481,4.2481,576800.0],["1989-07-19",4.2481,4.2724,4.236,4.2724,282800.0],["1989-07-20",4.2481,4.2603,4.1753,4.1996,984000.0],["1989-07-21",4.1874,4.2967,4.1632,4.2967,798800.0],["1989-07-24",4.2603,4.3088,4.236,4.2967,786400.0],["1989-07-25",4.3209,4.3816,4.3209,4.3574,1398400.0],["1989-07-26",4.3452,4.3816,4.3331,4.3695,673200.0],["1989-07-27",4.3695,4.3938,4.3452,4.3695,381200.0],["1989-07-28",4.3695,4.3938,4.3452,4.3695,406000.0],["1989-07-31",4.3574,4.3938,4.3452,4.3452,544000.0],["1989-08-01",4.3695,4.4059,4.3331,4.3574,1108400.0],["1989-08-02",4.3331,4.3938,4.3331,4.3695,1530400.0],["1989-08-03",4.3695,4.3938,4.3452,4.3695,421600.0],["1989-08-04",4.3822,4.3822,4.3333,4.3577,693600.0],["1989-08-07",4.3577,4.3822,4.3455,4.37,865200.0],["1989-08-08",4.3577,4.4067,4.3577,4.37,761600.0],["1989-08-09",4.3822,4.3945,4.3088,4.321,924000.0],["1989-08-10",4.2965,4.3945,4.2843,4.3822,693600.0],["1989-08-11",4.4067,4.419,4.321,4.321,660000.0],["1989-08-14",4.321,4.3577,4.2353,4.2598,956400.0],["1989-08-15",4.2721,4.2843,4.2231,4.2353,634800.0],["1989-08-16",4.2476,4.2721,4.2353,4.2476,416000.0],["1989-08-17",4.2476,4.2476,4.1741,4.1864,442400.0],["1989-08-18",4.1986,4.2231,4.1741,4.2109,351600.0],["1989-08-21",4.2109,4.2231,4.0885,4.0885,463200.0],["1989-08-22",4.1007,4.1497,4.0885,4.0885,778400.0],["1989-08-23",4.1129,4.1252,4.0395,4.1007,509600.0],["1989-08-24",4.1252,4.1986,4.0884,4.1864,1604400.0],["1989-08-25",4.1864,4.2476,4.1374,4.1619,1231600.0],["1989-08-28",4.1374,4.2109,4.1374,4.2109,670000.0],["1989-08-29",4.2109,4.2353,4.1741,4.1986,628000.0],["1989-08-30",4.1986,4.2843,4.1986,4.2476,717600.0],["1989-08-31",4.2476,4.321,4.2476,4.3088,681200.0],["1989-09-01",4.321,4.3945,4.3088,4.3577,598400.0],["1989-09-05",4.3822,4.419,4.3455,4.3455,1121600.0],["1989-09-06",4.3577,4.3822,4.3088,4.3577,624400.0],["1989-09-07",4.3333,4.37,4.321,4.321,592400.0],["1989-09-08",4.3333,4.3455,4.3088,4.321,1006400.0],["1989-09-11",4.3333,4.3455,4.321,4.3333,657200.0],["1989-09-12",4.3333,4.3577,4.321,4.3333,318400.0],["1989-09-13",4.3577,4.37,4.3333,4.3455,738800.0],["1989-09-14",4.3455,4.3455,4.321,4.3333,634400.0],["1989-09-15",4.3333,4.37,4.3088,4.3455,1233200.0],["1989-09-18",4.321,4.37,4.2721,4.37,704400.0],["1989-09-19",4.3578,4.4557,4.3578,4.4557,981600.0],["1989-09-20",4.4557,4.4557,4.3822,4.3822,361200.0],["1989-09-21",4.3945,4.3945,4.3455,4.3455,382800.0],["1989-09-22",4.321,4.3333,4.2965,4.321,659200.0],["1989-09-25",4.3455,4.3455,4.3088,4.3088,508800.0],["1989-09-26",4.2843,4.2965,4.2231,4.2231,555600.0],["1989-09-27",4.2231,4.2598,4.1986,4.2353,324800.0],["1989-09-28",4.2353,4.2476,4.1864,4.2109,985200.0],["1989-09-29",4.2109,4.2231,4.1619,4.1986,571600.0],["1989-10-02",4.1741,4.1864,4.1129,4.1374,673200.0],["1989-10-03",4.1497,4.1741,4.0762,4.1252,1006000.0],["1989-10-04",4.1619,4.2109,4.1497,4.1864,474800.0],["1989-10-05",4.1497,4.1986,4.1252,4.1741,597600.0],["1989-10-06",4.1741,4.1986,4.1374,4.1741,378400.0],["1989-10-09",4.1619,4.2598,4.1497,4.2353,563200.0],["1989-10-10",4.2721,4.2965,4.2353,4.2843,435600.0],["1989-10-11",4.2843,4.321,4.2598,4.2721,501200.0],["1989-10-12",4.2598,4.2598,4.2109,4.2231,467200.0],["1989-10-13",4.2109,4.2109,3.9905,3.9905,614000.0],["1989-10-16",3.8191,4.0884,3.8069,3.9416,1891600.0],["1989-10-17",3.9416,4.064,3.9171,4.0517,1141200.0],["1989-10-18",4.0272,4.1374,4.015,4.0517,360000.0],["1989-10-19",4.0762,4.0884,4.015,4.015,592000.0],["1989-10-20",3.9905,4.015,3.8926,3.9048,1117600.0],["1989-10-23",3.9293,3.966,3.8926,3.9416,1474000.0],["1989-10-24",3.9416,4.015,3.8191,3.9416,621600.0],["1989-10-25",3.9171,3.9538,3.8681,3.8926,458000.0],["1989-10-26",3.8804,3.9048,3.8681,3.8681,716000.0],["1989-10-27",3.8681,3.9048,3.8559,3.8926,962800.0],["1989-10-30",3.8681,3.9048,3.7824,3.7947,627200.0],["1989-10-31",3.8069,3.8681,3.7824,3.8559,1016000.0],["1989-11-01",3.8559,3.8804,3.8314,3.8804,886400.0],["1989-11-02",3.8436,3.8559,3.8069,3.8436,1091200.0],["1989-11-03",3.8192,3.8314,3.7824,3.8192,662400.0],["1989-11-06",3.7578,3.7949,3.7208,3.7702,1181200.0],["1989-11-07",3.7084,3.7084,3.6713,3.6713,808400.0],["1989-11-08",3.6837,3.7208,3.6837,3.7208,1152000.0],["1989-11-09",3.7455,3.7455,3.7084,3.7208,788400.0],["1989-11-10",3.696,3.7208,3.6713,3.7084,959600.0],["1989-11-13",3.7208,3.7455,3.7084,3.7084,598400.0],["1989-11-14",3.7084,3.7455,3.6589,3.6589,314000.0],["1989-11-15",3.6837,3.7455,3.6837,3.7455,589600.0],["1989-11-16",3.7578,3.8073,3.7208,3.7949,777600.0],["1989-11-17",3.7826,3.8196,3.7702,3.8196,644000.0],["1989-11-20",3.832,3.832,3.7578,3.7702,426800.0],["1989-11-21",3.7702,3.7949,3.7331,3.7702,933200.0],["1989-11-22",3.7702,3.7826,3.7331,3.7702,667600.0],["1989-11-24",3.7826,3.8196,3.7578,3.7702,444400.0],["1989-11-27",3.7702,3.8567,3.7578,3.8444,1072400.0],["1989-11-28",3.8691,3.9185,3.8444,3.9062,354800.0],["1989-11-29",3.8815,3.9309,3.8567,3.9185,414000.0],["1989-11-30",3.8938,3.9309,3.8567,3.9062,709200.0],["1989-12-01",3.9185,3.9433,3.8938,3.9433,1048400.0],["1989-12-04",3.9309,4.0298,3.8938,4.0298,512800.0],["1989-12-05",4.0051,4.0545,3.9927,4.0051,511200.0],["1989-12-06",3.9803,4.0422,3.9803,4.0174,416000.0],["1989-12-07",3.9927,4.0298,3.8567,3.9433,472400.0],["1989-12-08",3.9185,3.968,3.9185,3.9433,1081200.0],["1989-12-11",3.9309,3.9556,3.9062,3.9433,283600.0],["1989-12-12",3.9309,3.9803,3.9062,3.9803,966400.0],["1989-12-13",3.9803,4.0051,3.9185,3.9433,412000.0],["1989-12-14",3.9309,3.9433,3.9185,3.9185,383200.0],["1989-12-15",3.9185,3.9185,3.832,3.9185,1191600.0],["1989-12-18",3.8938,3.9309,3.7826,3.832,738400.0],["1989-12-19",3.8196,3.8815,3.8196,3.832,574000.0],["1989-12-20",3.8567,3.9062,3.8567,3.8815,301200.0],["1989-12-21",3.8567,3.9556,3.8567,3.9556,482400.0],["1989-12-22",3.9556,3.968,3.8815,3.9309,226400.0],["1989-12-26",3.9433,4.0545,3.9185,3.9927,582400.0],["1989-12-27",3.9927,4.0298,3.968,4.0298,651200.0],["1989-12-28",4.0298,4.0421,3.9185,3.9309,341600.0],["1989-12-29",3.9556,3.968,3.9309,3.9309,364000.0],["1990-01-02",3.9556,4.0298,3.8691,3.9927,791600.0],["1990-01-03",3.968,4.1287,3.968,4.104,650800.0],["1990-01-04",4.104,4.1287,3.9927,4.0669,493200.0],["1990-01-05",4.0298,4.0669,3.9927,4.0174,1561200.0],["1990-01-08",3.9927,4.0792,3.968,4.0792,863200.0],["1990-01-09",4.0792,4.0792,4.0298,4.0545,780400.0],["1990-01-10",4.0298,4.0422,3.9433,4.0174,640000.0],["1990-01-11",4.0174,4.0298,3.9803,4.0051,662400.0],["1990-01-12",3.9556,4.0051,3.9185,3.9433,707600.0],["1990-01-15",3.9309,3.9556,3.9309,3.9556,470800.0],["1990-01-16",3.9309,4.0051,3.9309,4.0051,604800.0],["1990-01-17",3.9803,3.9927,3.9433,3.9556,423200.0],["1990-01-18",3.9433,4.0422,3.9433,4.0174,468800.0],["1990-01-19",4.0174,4.0174,3.9185,3.9309,1023200.0],["1990-01-22",3.9433,3.968,3.8073,3.8073,488800.0],["1990-01-23",3.8196,3.9433,3.8196,3.8938,528400.0],["1990-01-24",3.8691,3.9927,3.8567,3.9556,529200.0],["1990-01-25",3.9556,3.9803,3.9062,3.9062,532000.0],["1990-01-26",3.9309,3.9433,3.8567,3.9062,682800.0],["1990-01-29",3.9062,3.9927,3.8938,3.9185,727200.0],["1990-01-30",3.9185,3.9433,3.8814,3.9062,592000.0],["1990-01-31",3.9309,3.9433,3.9185,3.9309,305200.0],["1990-02-01",3.9309,3.9433,3.8815,3.8815,428000.0],["1990-02-02",3.8938,3.9309,3.8691,3.9062,263200.0],["1990-02-05",3.9062,3.9309,3.8938,3.9062,630400.0],["1990-02-06",3.8815,3.9309,3.8444,3.9309,341600.0],["1990-02-07",3.9309,3.9433,3.9062,3.9185,580400.0],["1990-02-08",3.9309,3.9433,3.9062,3.9062,654000.0],["1990-02-09",3.9309,3.9433,3.9062,3.9433,345600.0],["1990-02-12",3.9309,3.9433,3.9062,3.9062,211200.0],["1990-02-13",3.8942,3.9441,3.8942,3.9441,425600.0],["1990-02-14",3.9691,3.9816,3.9566,3.9816,256000.0],["1990-02-15",3.9816,3.994,3.9441,3.9566,230000.0],["1990-02-16",3.9691,3.9691,3.9441,3.9566,677200.0],["1990-02-20",3.9441,3.9441,3.8942,3.8942,602000.0],["1990-02-21",3.8942,3.9566,3.8817,3.9067,722400.0],["1990-02-22",3.9192,3.9316,3.8567,3.8567,537200.0],["1990-02-23",3.8817,3.9067,3.8692,3.8942,732400.0],["1990-02-26",3.9192,3.9316,3.8567,3.9067,976000.0],["1990-02-27",3.9067,3.9691,3.9067,3.9566,908000.0],["1990-02-28",3.9566,3.994,3.9566,3.994,690400.0],["1990-03-01",3.9691,3.9816,3.9316,3.9816,849200.0],["1990-03-02",3.9691,4.0939,3.9566,4.0814,768000.0],["1990-03-05",4.0689,4.1438,4.044,4.0689,408400.0],["1990-03-06",4.0689,4.1189,4.0689,4.0814,422800.0],["1990-03-07",4.0689,4.1438,4.0689,4.1064,418000.0],["1990-03-08",4.1064,4.1438,4.1064,4.1313,396400.0],["1990-03-09",4.1189,4.1313,4.0315,4.044,237200.0],["1990-03-12",4.044,4.0939,4.044,4.0814,354000.0],["1990-03-13",4.0565,4.1438,4.044,4.0689,525600.0],["1990-03-14",4.0565,4.1313,4.0565,4.1189,226400.0],["1990-03-15",4.0939,4.1313,4.0814,4.1313,513200.0],["1990-03-16",4.1688,4.1813,4.1438,4.1688,852400.0],["1990-03-19",4.1563,4.1937,4.1313,4.1937,419600.0],["1990-03-20",4.1813,4.2187,4.1563,4.1937,649600.0],["1990-03-21",4.1937,4.2437,4.1688,4.2187,608400.0],["1990-03-22",4.2187,4.2312,4.1937,4.2187,686000.0],["1990-03-23",4.2187,4.2437,4.1937,4.2187,383600.0],["1990-03-26",4.2312,4.2437,4.2312,4.2312,322400.0],["1990-03-27",4.2062,4.2936,4.2062,4.2062,536800.0],["1990-03-28",4.3061,4.3061,4.2437,4.2437,157600.0],["1990-03-29",4.2437,4.2562,4.1937,4.2312,315200.0],["1990-03-30",4.2437,4.2811,4.2312,4.2686,261600.0],["1990-04-02",4.2312,4.2312,4.1813,4.2312,426400.0],["1990-04-03",4.2561,4.2936,4.2312,4.2936,364000.0],["1990-04-04",4.2686,4.3435,4.2686,4.331,577600.0],["1990-04-05",4.3435,4.3435,4.2437,4.2936,589200.0],["1990-04-06",4.2686,4.2936,4.2187,4.2562,408000.0],["1990-04-09",4.2686,4.2686,4.2312,4.2437,296400.0],["1990-04-10",4.2437,4.2562,4.2312,4.2562,291600.0],["1990-04-11",4.2437,4.2936,4.2437,4.2936,211200.0],["1990-04-12",4.2811,4.3061,4.2686,4.2811,442400.0],["1990-04-16",4.2936,4.3186,4.2686,4.2686,336000.0],["1990-04-17",4.2437,4.2936,4.2187,4.2811,260000.0],["1990-04-18",4.2936,4.331,4.2936,4.331,209200.0],["1990-04-19",4.3186,4.4683,4.2811,4.4559,1259200.0],["1990-04-20",4.4683,4.6181,4.4683,4.5307,1464800.0],["1990-04-23",4.5058,4.5432,4.4059,4.4059,863200.0],["1990-04-24",4.4059,4.5183,4.4059,4.4933,700000.0],["1990-04-25",4.4933,4.5432,4.4933,4.5058,563600.0],["1990-04-26",4.5183,4.5932,4.5058,4.5932,467600.0],["1990-04-27",4.5931,4.5931,4.5307,4.5432,419200.0],["1990-04-30",4.4933,4.5058,4.4434,4.4683,686000.0],["1990-05-01",4.4683,4.5058,4.4309,4.5058,733200.0],["1990-05-02",4.5058,4.5183,4.4184,4.4434,952000.0],["1990-05-03",4.4434,4.5183,4.4434,4.5058,1052400.0],["1990-05-04",4.4725,4.5733,4.4725,4.5733,731600.0],["1990-05-07",4.5481,4.6363,4.5481,4.6237,1931600.0],["1990-05-08",4.5985,4.6237,4.5355,4.5481,1156000.0],["1990-05-09",4.5733,4.6489,4.5733,4.6237,622000.0],["1990-05-10",4.6237,4.6741,4.5985,4.5985,830800.0],["1990-05-11",4.6237,4.6867,4.6237,4.6615,1064000.0],["1990-05-14",4.6741,4.7623,4.6489,4.6489,1062800.0],["1990-05-15",4.6363,4.7119,4.6237,4.7119,609600.0],["1990-05-16",4.7245,4.7749,4.6615,4.7749,656400.0],["1990-05-17",4.7749,4.8127,4.7497,4.7749,724800.0],["1990-05-18",4.7497,4.8127,4.7497,4.8127,454800.0],["1990-05-21",4.7875,4.8883,4.7623,4.8631,902800.0],["1990-05-22",4.8631,4.9387,4.8505,4.8883,732000.0],["1990-05-23",4.8883,4.9261,4.8757,4.8883,385600.0],["1990-05-24",4.8757,4.9009,4.8505,4.8757,226000.0],["1990-05-25",4.9009,4.9387,4.8757,4.9009,314400.0],["1990-05-29",4.8883,4.9891,4.8883,4.9891,158400.0],["1990-05-30",4.9891,5.0269,4.9891,5.0143,497200.0],["1990-05-31",4.9891,5.0143,4.9639,5.0143,395200.0],["1990-06-01",5.0395,5.1151,5.0269,5.0521,550800.0],["1990-06-04",5.0269,5.1276,4.9891,5.1151,391200.0],["1990-06-05",5.1025,5.1151,5.0143,5.0395,506800.0],["1990-06-06",4.9891,5.0017,4.9513,4.9891,696800.0],["1990-06-07",4.9891,5.0017,4.8379,4.8379,719600.0],["1990-06-08",4.8505,4.8631,4.7371,4.7371,1714800.0],["1990-06-11",4.7497,4.8883,4.7497,4.8883,444800.0],["1990-06-12",4.8631,4.9009,4.8127,4.8883,530000.0],["1990-06-13",4.8883,4.8883,4.8001,4.8001,254000.0],["1990-06-14",4.8127,4.8253,4.7749,4.8253,195600.0],["1990-06-15",4.7497,4.7749,4.7371,4.7371,672000.0],["1990-06-18",4.7497,4.7749,4.7245,4.7371,354000.0],["1990-06-19",4.7371,4.8379,4.7371,4.8379,454800.0],["1990-06-20",4.8631,4.8631,4.7623,4.7749,392000.0],["1990-06-21",4.7749,4.8127,4.7497,4.7875,456000.0],["1990-06-22",4.7749,4.8631,4.7749,4.8001,947200.0],["1990-06-25",4.8127,4.8379,4.7749,4.8253,474400.0],["1990-06-26",4.8631,5.0017,4.8631,4.9639,765600.0],["1990-06-27",4.8127,4.8127,4.5859,4.6741,2597600.0],["1990-06-28",4.6993,4.8127,4.6867,4.8127,1344800.0],["1990-06-29",4.7875,4.8883,4.7875,4.8379,2169600.0],["1990-07-02",4.8127,4.8757,4.8001,4.8631,419200.0],["1990-07-03",4.8757,4.9135,4.8253,4.9135,668000.0],["1990-07-05",4.9135,4.9135,4.8379,4.8757,941200.0],["1990-07-06",4.8505,4.8505,4.8001,4.8001,328400.0],["1990-07-09",4.8127,4.8631,4.7875,4.8253,722400.0],["1990-07-10",4.8001,4.8505,4.8001,4.8127,738400.0],["1990-07-11",4.8127,4.9009,4.8127,4.8883,1086400.0],["1990-07-12",4.8631,4.9135,4.8505,4.9135,436400.0],["1990-07-13",4.9261,5.0521,4.9261,5.0395,960800.0],["1990-07-16",5.0143,5.0143,4.9513,5.0143,465600.0],["1990-07-17",5.0143,5.0143,4.9765,4.9891,518800.0],["1990-07-18",4.9639,4.9765,4.8883,4.9765,638400.0],["1990-07-19",4.9639,5.1528,4.8883,5.1528,1089200.0],["1990-07-20",5.178,5.5686,5.1654,5.4426,2156400.0],["1990-07-23",5.4174,5.4174,5.241,5.3544,1291200.0],["1990-07-24",5.3292,5.3796,5.2662,5.3418,758000.0],["1990-07-25",5.3166,5.367,5.2536,5.304,245200.0],["1990-07-26",5.2788,5.304,5.2158,5.241,606800.0],["1990-07-27",5.2158,5.2914,5.1276,5.1528,791200.0],["1990-07-30",5.1402,5.3418,5.115,5.3418,505600.0],["1990-07-31",5.367,5.3922,5.304,5.3796,608400.0],["1990-08-01",5.3922,5.43,5.3418,5.3544,324400.0],["1990-08-02",5.2914,5.3796,5.2788,5.304,790400.0],["1990-08-03",5.2536,5.2536,4.9639,5.0395,2496000.0],["1990-08-06",4.9297,4.9805,4.8026,4.9805,966400.0],["1990-08-07",5.0313,5.0567,4.9805,5.0313,1298000.0],["1990-08-08",5.0567,5.133,5.0567,5.0821,1368400.0],["1990-08-09",5.0821,5.1584,5.0694,5.133,1104000.0],["1990-08-10",5.1584,5.1838,5.0567,5.0567,676800.0],["1990-08-13",5.0567,5.0567,4.9043,4.9678,850000.0],["1990-08-14",4.9932,4.9932,4.9297,4.9424,789200.0],["1990-08-15",4.9678,4.9805,4.8789,4.8789,708400.0],["1990-08-16",4.8535,4.8662,4.701,4.7264,978800.0],["1990-08-17",4.6502,4.701,4.5485,4.6883,816800.0],["1990-08-20",4.6883,4.828,4.6502,4.7645,673600.0],["1990-08-21",4.701,4.7518,4.612,4.6502,595600.0],["1990-08-22",4.701,4.701,4.5485,4.5993,822800.0],["1990-08-23",4.4723,4.4977,4.4596,4.485,804000.0],["1990-08-24",4.5485,4.5739,4.5104,4.5612,444800.0],["1990-08-27",4.701,4.7518,4.6375,4.7137,301200.0],["1990-08-28",4.7137,4.7772,4.6756,4.7391,325200.0],["1990-08-29",4.7518,4.7518,4.6756,4.701,467200.0],["1990-08-30",4.6502,4.6756,4.5739,4.5866,684400.0],["1990-08-31",4.5739,4.6629,4.5485,4.6629,359600.0],["1990-09-04",4.6756,4.6756,4.5866,4.6375,565600.0],["1990-09-05",4.6629,4.6629,4.6121,4.6248,239200.0],["1990-09-06",4.6502,4.6502,4.5993,4.6248,517200.0],["1990-09-07",4.5739,4.6629,4.5612,4.6121,344800.0],["1990-09-10",4.6629,4.6756,4.5993,4.6121,481600.0],["1990-09-11",4.5866,4.5993,4.5231,4.5358,603200.0],["1990-09-12",4.5358,4.5612,4.4977,4.5612,537600.0],["1990-09-13",4.5485,4.5485,4.5104,4.5231,511200.0],["1990-09-14",4.5104,4.5231,4.4215,4.4469,459600.0],["1990-09-17",4.269,4.3706,4.2309,4.3579,529600.0],["1990-09-18",4.3579,4.3579,4.2817,4.3452,526000.0],["1990-09-19",4.3452,4.3579,4.3198,4.3452,360000.0],["1990-09-20",4.3325,4.3325,4.2436,4.269,595200.0],["1990-09-21",4.3452,4.3452,4.2563,4.2944,1078400.0],["1990-09-24",4.269,4.3071,4.2563,4.2944,686400.0],["1990-09-25",4.3198,4.485,4.3198,4.4723,522400.0],["1990-09-26",4.4723,4.4977,4.3706,4.4215,654000.0],["1990-09-27",4.4977,4.5104,4.4088,4.4342,700800.0],["1990-09-28",4.4215,4.5866,4.3961,4.4469,520400.0],["1990-10-01",4.5485,4.701,4.5231,4.6629,426400.0],["1990-10-02",4.701,4.7899,4.701,4.7137,700000.0],["1990-10-03",4.701,4.701,4.5866,4.6375,625600.0],["1990-10-04",4.6375,4.6629,4.5866,4.6248,283600.0],["1990-10-05",4.5231,4.5993,4.4469,4.5231,559200.0],["1990-10-08",4.5485,4.5739,4.4723,4.4723,359200.0],["1990-10-09",4.4723,4.4723,4.2944,4.3071,960400.0],["1990-10-10",4.3071,4.3071,4.0784,4.1038,925200.0],["1990-10-11",4.1292,4.142,3.9641,4.0022,1204800.0],["1990-10-12",4.0276,4.0403,3.8878,3.9387,1556800.0],["1990-10-15",3.9133,3.9641,3.8751,3.9005,934000.0],["1990-10-16",3.9006,3.9133,3.5067,3.5194,2130400.0],["1990-10-17",3.5448,3.6973,3.5448,3.621,1859600.0],["1990-10-18",3.6464,3.7989,3.6464,3.7354,784800.0],["1990-10-19",3.7608,3.9768,3.7608,3.926,820000.0],["1990-10-22",3.9005,3.926,3.7862,3.7862,684400.0],["1990-10-23",3.7354,3.837,3.6973,3.7227,593200.0],["1990-10-24",3.7481,3.837,3.7227,3.8243,671600.0],["1990-10-25",3.8497,3.8624,3.7862,3.8116,485200.0],["1990-10-26",3.7862,3.8878,3.7735,3.8878,534000.0],["1990-10-29",3.8624,3.8878,3.8116,3.8243,403600.0],["1990-10-30",3.8243,3.8624,3.8116,3.8497,676000.0],["1990-10-31",3.8878,3.9006,3.8497,3.8497,258400.0],["1990-11-01",3.8751,3.9387,3.8624,3.9387,635600.0],["1990-11-02",3.926,3.9641,3.926,3.9641,1046800.0],["1990-11-05",3.9944,4.0586,3.9687,4.0586,302000.0],["1990-11-06",4.0201,4.0329,4.0072,4.0072,310400.0],["1990-11-07",3.9815,4.0329,3.9687,3.9815,348800.0],["1990-11-08",3.9559,4.0072,3.943,3.9944,261600.0],["1990-11-09",4.0072,4.1614,4.0072,4.11,394800.0],["1990-11-12",4.0586,4.1357,4.0586,4.0843,277200.0],["1990-11-13",4.0971,4.0971,3.9815,4.0201,351200.0],["1990-11-14",4.0458,4.1485,4.0458,4.1357,481200.0],["1990-11-15",4.11,4.1614,4.0329,4.0329,606400.0],["1990-11-16",4.0586,4.1357,4.0586,4.1228,634000.0],["1990-11-19",4.2641,4.354,4.1742,4.354,672800.0],["1990-11-20",4.3669,4.4439,4.354,4.354,880400.0],["1990-11-21",4.354,4.3925,4.187,4.354,699600.0],["1990-11-23",4.3283,4.354,4.2769,4.2769,114800.0],["1990-11-26",4.2127,4.2127,4.1614,4.187,474000.0],["1990-11-27",4.2127,4.2127,4.1614,4.1742,399200.0],["1990-11-28",4.1614,4.2127,4.1357,4.2127,539600.0],["1990-11-29",4.277,4.277,4.2127,4.2384,239600.0],["1990-11-30",4.2513,4.354,4.187,4.3412,801600.0],["1990-12-03",4.3669,4.4054,4.3412,4.3669,551200.0],["1990-12-04",4.3412,4.3797,4.2769,4.3797,517200.0],["1990-12-05",4.3669,4.4182,4.3155,4.3669,549200.0],["1990-12-06",4.4439,4.5724,4.4182,4.5467,801600.0],["1990-12-07",4.521,4.6109,4.4824,4.4953,518800.0],["1990-12-10",4.521,4.6237,4.4953,4.6237,154000.0],["1990-12-11",4.598,4.598,4.4953,4.5467,724400.0],["1990-12-12",4.521,4.5724,4.4953,4.5724,732800.0],["1990-12-13",4.5724,4.5852,4.5467,4.5595,427200.0],["1990-12-14",4.5338,4.5467,4.4696,4.5081,401600.0],["1990-12-17",4.4953,4.4953,4.4568,4.4824,285600.0],["1990-12-18",4.4953,4.5852,4.4568,4.5595,633200.0],["1990-12-19",4.5724,4.5852,4.4824,4.521,1051200.0],["1990-12-20",4.521,4.6366,4.4953,4.6366,870400.0],["1990-12-21",4.8035,4.8035,4.7265,4.7907,738400.0],["1990-12-24",4.765,4.765,4.7265,4.7522,97200.0],["1990-12-26",4.7393,4.8035,4.7136,4.7907,443600.0],["1990-12-27",4.8035,4.8806,4.7779,4.7907,246400.0],["1990-12-28",4.8164,4.8292,4.765,4.8292,343600.0],["1990-12-31",4.8678,4.8678,4.7779,4.8292,163600.0],["1991-01-02",4.8421,4.8421,4.6623,4.6623,1206400.0],["1991-01-03",4.6237,4.6494,4.5467,4.5852,1622400.0],["1991-01-04",4.5852,4.5852,4.5081,4.5467,460000.0],["1991-01-07",4.4953,4.5081,4.4311,4.4311,392000.0],["1991-01-08",4.4439,4.4439,4.3412,4.4182,383200.0],["1991-01-09",4.4439,4.4696,4.2641,4.3412,973200.0],["1991-01-10",4.3412,4.4696,4.3412,4.4439,283600.0],["1991-01-11",4.4439,4.5338,4.4439,4.5081,297600.0],["1991-01-14",4.4825,4.4825,4.3283,4.3283,368400.0],["1991-01-15",4.354,4.3669,4.2898,4.3669,314800.0],["1991-01-16",4.3412,4.4311,4.3155,4.3925,300000.0],["1991-01-17",4.5724,4.6109,4.521,4.5338,791600.0],["1991-01-18",4.5595,4.6751,4.5338,4.6751,512400.0],["1991-01-21",4.6237,4.6879,4.6237,4.6366,369600.0],["1991-01-22",4.6366,4.6751,4.598,4.6494,278000.0],["1991-01-23",4.6366,4.7136,4.6366,4.6751,369200.0],["1991-01-24",4.7008,4.8549,4.7008,4.8421,425200.0],["1991-01-25",4.8292,4.8806,4.6751,4.7136,674800.0],["1991-01-28",4.7008,4.7779,4.6494,4.7393,700800.0],["1991-01-29",4.7522,4.8035,4.7393,4.8035,411600.0],["1991-01-30",4.7907,4.8806,4.7907,4.8678,313200.0],["1991-01-31",4.8549,5.0861,4.8421,5.0733,912800.0],["1991-02-01",5.0989,5.1632,5.009,5.1118,1169200.0],["1991-02-04",5.0604,5.1632,5.009,5.1632,750800.0],["1991-02-05",5.0861,5.2916,5.0347,5.2402,1313600.0],["1991-02-06",5.2145,5.4072,5.1889,5.4072,2293600.0],["1991-02-07",5.3558,5.4714,5.2017,5.2916,1114400.0],["1991-02-08",5.2145,5.3558,5.2017,5.3173,514800.0],["1991-02-11",5.2916,5.4971,5.2916,5.4971,1012800.0],["1991-02-12",5.4111,5.5277,5.4111,5.5277,795600.0],["1991-02-13",5.5018,5.5277,5.437,5.5018,606400.0],["1991-02-14",5.5277,5.5406,5.3335,5.3853,550400.0],["1991-02-15",5.437,5.4888,5.3594,5.4629,772800.0],["1991-02-19",5.4888,5.6053,5.4629,5.6053,587600.0],["1991-02-20",5.6053,5.6442,5.5924,5.6442,645200.0],["1991-02-21",5.6183,5.6442,5.4629,5.5018,384800.0],["1991-02-22",5.4629,5.5665,5.437,5.4629,604400.0],["1991-02-25",5.4888,5.5018,5.4111,5.4111,439200.0],["1991-02-26",5.3853,5.4241,5.3076,5.3982,343200.0],["1991-02-27",5.4241,5.5018,5.3982,5.45,740800.0],["1991-02-28",5.4629,5.5018,5.4111,5.4888,449200.0],["1991-03-01",5.437,5.4888,5.4111,5.4759,369200.0],["1991-03-04",5.4759,5.4759,5.2299,5.2299,425200.0],["1991-03-05",5.2429,5.5406,5.2429,5.5018,512800.0],["1991-03-06",5.5018,5.5147,5.3594,5.4111,834400.0],["1991-03-07",5.3853,5.3853,5.2817,5.3594,338800.0],["1991-03-08",5.3852,5.4111,5.3464,5.3723,525600.0],["1991-03-11",5.3723,5.4111,5.3723,5.3723,434400.0],["1991-03-12",5.3982,5.4629,5.3723,5.3723,428400.0],["1991-03-13",5.3464,5.45,5.3464,5.45,414800.0],["1991-03-14",5.3594,5.3594,4.9839,5.1005,3656400.0],["1991-03-15",5.1263,5.204,5.0616,5.204,1612000.0],["1991-03-18",5.0228,5.0616,4.6603,4.738,1902000.0],["1991-03-19",4.7121,4.8674,4.6733,4.8157,1174800.0],["1991-03-20",4.8415,4.9322,4.8027,4.9192,403200.0],["1991-03-21",4.971,4.9969,4.8674,4.8674,598800.0],["1991-03-22",4.9063,4.9451,4.8674,4.9322,298400.0],["1991-03-25",4.9839,5.0228,4.971,5.0098,232800.0],["1991-03-26",4.9451,5.0746,4.9451,5.0746,303600.0],["1991-03-27",5.1263,5.1781,5.0875,5.1005,697600.0],["1991-03-28",5.1005,5.1134,5.0357,5.0616,262400.0],["1991-04-01",5.0357,5.0616,5.0098,5.0487,464000.0],["1991-04-02",5.0746,5.1005,5.0487,5.0746,627600.0],["1991-04-03",5.0746,5.1263,5.0487,5.0487,700000.0],["1991-04-04",5.0228,5.0746,4.9969,5.0357,374000.0],["1991-04-05",5.0098,5.0487,4.9322,5.0098,542400.0],["1991-04-08",5.0228,5.0228,4.9192,4.9969,334800.0],["1991-04-09",5.0098,5.0357,4.8804,4.8933,476400.0],["1991-04-10",4.9192,4.9322,4.8674,4.8933,333200.0],["1991-04-11",4.9192,4.9451,4.8674,4.8674,470800.0],["1991-04-12",4.8674,4.8933,4.8415,4.8674,400000.0],["1991-04-15",4.8933,4.9581,4.8157,4.9322,568800.0],["1991-04-16",4.9322,5.0228,4.9063,5.0098,423600.0],["1991-04-17",4.9839,5.0487,4.9451,5.0098,671200.0],["1991-04-18",5.0357,5.0746,4.9451,4.9451,689600.0],["1991-04-19",4.9322,4.9969,4.9322,4.9581,916800.0],["1991-04-22",4.9581,4.971,4.9192,4.9322,325200.0],["1991-04-23",4.8933,4.9192,4.8674,4.8933,755200.0],["1991-04-24",4.9063,4.9451,4.8804,4.9322,578000.0],["1991-04-25",4.971,4.9969,4.9192,4.971,660000.0],["1991-04-26",4.9969,5.0357,4.9451,5.0357,304400.0],["1991-04-29",5.0098,5.0746,4.9322,4.9322,464000.0],["1991-04-30",4.9192,4.9969,4.8674,4.9192,733200.0],["1991-05-01",4.9581,4.9969,4.9581,4.9839,822000.0],["1991-05-02",5.0098,5.0746,4.971,5.0228,975200.0],["1991-05-03",5.0357,5.0357,4.9969,5.0228,680800.0],["1991-05-06",5.0275,5.0405,4.9753,5.0144,560800.0],["1991-05-07",4.9883,4.9883,4.91,4.91,613600.0],["1991-05-08",4.91,4.91,4.8577,4.8577,1042800.0],["1991-05-09",4.8577,4.9622,4.8577,4.8969,768000.0],["1991-05-10",4.91,4.91,4.8577,4.8708,570800.0],["1991-05-13",4.8838,4.91,4.8316,4.8447,477200.0],["1991-05-14",4.8577,4.8969,4.8316,4.8577,648800.0],["1991-05-15",4.8577,4.8838,4.8055,4.8055,912800.0],["1991-05-16",4.7794,4.8577,4.7794,4.8577,445600.0],["1991-05-17",4.8577,4.9361,4.8447,4.8969,813600.0],["1991-05-20",4.923,4.9361,4.8447,4.8577,250000.0],["1991-05-21",4.8447,4.91,4.8316,4.91,490800.0],["1991-05-22",4.8838,4.8969,4.8055,4.8316,716400.0],["1991-05-23",4.8577,4.8838,4.7402,4.7924,516000.0],["1991-05-24",4.7924,4.8838,4.7794,4.8316,752400.0],["1991-05-28",4.8316,5.0144,4.8316,5.0144,791200.0],["1991-05-29",5.0405,5.2103,5.0144,5.1711,777200.0],["1991-05-30",5.2495,5.5629,5.2234,5.5498,1727600.0],["1991-05-31",5.6935,5.7457,5.6021,5.6673,2689200.0],["1991-06-03",5.7196,5.7588,5.5629,5.6673,948400.0],["1991-06-04",5.6151,5.7196,5.5629,5.6935,1294000.0],["1991-06-05",5.6673,5.7196,5.5106,5.5368,1778800.0],["1991-06-06",5.5629,5.6151,5.5498,5.5759,777600.0],["1991-06-07",5.5368,5.589,5.5237,5.5368,311200.0],["1991-06-10",5.4845,5.5106,5.4062,5.4976,430400.0],["1991-06-11",5.5759,5.6543,5.5498,5.6543,532000.0],["1991-06-12",5.6543,5.6673,5.5629,5.6021,814400.0],["1991-06-13",5.6021,5.7196,5.6021,5.7065,2080400.0],["1991-06-14",5.7196,5.824,5.7196,5.824,1980000.0],["1991-06-17",5.7979,6.033,5.7979,5.9024,804000.0],["1991-06-18",5.9546,5.9546,5.8502,5.8502,1647600.0],["1991-06-19",5.824,5.824,5.7326,5.7718,801200.0],["1991-06-20",5.7196,5.7718,5.7065,5.7718,678800.0],["1991-06-21",5.7718,5.8502,5.7718,5.8502,910000.0],["1991-06-24",5.824,5.824,5.6935,5.7326,510800.0],["1991-06-25",5.7326,5.7718,5.6804,5.7196,780800.0],["1991-06-26",5.6412,5.7457,5.6282,5.7196,681200.0],["1991-06-27",5.7196,5.8763,5.7196,5.8763,739600.0],["1991-06-28",5.8502,5.8502,5.7326,5.7849,677600.0],["1991-07-01",5.7849,5.9546,5.7588,5.9416,743600.0],["1991-07-02",5.9285,5.9677,5.9024,5.9155,644800.0],["1991-07-03",5.8893,5.9024,5.8502,5.8632,749200.0],["1991-07-05",5.8632,5.9155,5.8632,5.8763,239200.0],["1991-07-08",5.8763,5.9285,5.8502,5.8893,400800.0],["1991-07-09",5.9024,5.9024,5.8502,5.8632,477600.0],["1991-07-10",5.8763,5.9155,5.8371,5.8371,809200.0],["1991-07-11",5.8371,5.9546,5.824,5.9285,1207600.0],["1991-07-12",5.9546,6.0591,5.9024,6.0199,848000.0],["1991-07-15",6.046,6.0852,6.0069,6.0591,478400.0],["1991-07-16",6.0852,6.1897,6.0069,6.0069,658800.0],["1991-07-17",5.9938,6.0591,5.9285,5.9807,533200.0],["1991-07-18",5.9807,6.1374,5.9677,6.1244,738000.0],["1991-07-19",6.1636,6.2027,6.1244,6.1244,896000.0],["1991-07-22",6.1244,6.1244,6.033,6.0591,990400.0],["1991-07-23",6.0069,6.0983,6.0069,6.0722,452800.0],["1991-07-24",6.0983,6.0983,6.0199,6.033,521200.0],["1991-07-25",6.0591,6.0983,5.9155,5.9546,299600.0],["1991-07-26",5.9024,5.9024,5.8632,5.8763,575200.0],["1991-07-29",5.8632,5.9024,5.8371,5.9024,486000.0],["1991-07-30",5.8763,5.9807,5.8502,5.9807,390400.0],["1991-07-31",5.9546,5.9677,5.9285,5.9416,339200.0],["1991-08-01",5.9155,5.9938,5.9024,5.9546,363600.0],["1991-08-02",5.9546,5.9546,5.9285,5.9285,741600.0],["1991-08-05",5.9155,5.9285,5.8893,5.9285,462800.0],["1991-08-06",5.9201,6.0253,5.9201,5.9859,443200.0],["1991-08-07",5.9727,6.0253,5.9332,5.999,362400.0],["1991-08-08",6.0122,6.0122,5.8938,5.9201,425600.0],["1991-08-09",5.9464,5.9596,5.828,5.828,254400.0],["1991-08-12",5.7622,5.8675,5.7228,5.8675,276800.0],["1991-08-13",5.8806,5.9069,5.7359,5.7491,276400.0],["1991-08-14",5.7885,5.7885,5.6307,5.6307,390000.0],["1991-08-15",5.657,5.6964,5.657,5.6833,535600.0],["1991-08-16",5.7096,5.7359,5.6044,5.6701,328000.0],["1991-08-19",5.5386,5.5649,5.4465,5.4596,849200.0],["1991-08-20",5.4991,5.5123,5.3939,5.4202,567600.0],["1991-08-21",5.5517,5.6833,5.4991,5.6833,538400.0],["1991-08-22",5.657,5.7359,5.6307,5.7359,412000.0],["1991-08-23",5.8675,6.0385,5.8675,5.999,950000.0],["1991-08-26",5.9727,6.078,5.8938,6.0385,452800.0],["1991-08-27",6.0385,6.0385,5.9333,5.9727,628800.0],["1991-08-28",5.9727,5.9859,5.9464,5.9596,415600.0],["1991-08-29",5.9332,6.0122,5.8938,5.999,498800.0],["1991-08-30",5.999,5.999,5.9069,5.9596,970800.0],["1991-09-03",5.9596,5.999,5.9464,5.9464,740800.0],["1991-09-04",5.9201,5.9332,5.9069,5.9332,316000.0],["1991-09-05",5.9201,5.9727,5.9201,5.9332,726800.0],["1991-09-06",5.9201,5.9727,5.9201,5.9464,445600.0],["1991-09-09",5.9464,5.9727,5.9201,5.9332,108000.0],["1991-09-10",5.9332,5.9332,5.828,5.828,448000.0],["1991-09-11",5.8412,5.8675,5.7491,5.7491,240800.0],["1991-09-12",5.7491,5.7754,5.7359,5.7622,444000.0],["1991-09-13",5.7885,5.8017,5.7491,5.7754,658000.0],["1991-09-16",5.7622,5.7754,5.7228,5.7228,308400.0],["1991-09-17",5.7359,5.8017,5.7359,5.7622,695600.0],["1991-09-18",5.7359,5.7622,5.6833,5.7622,254800.0],["1991-09-19",5.7754,5.7754,5.5912,5.6175,717200.0],["1991-09-20",5.6833,5.6833,5.6044,5.657,1670000.0],["1991-09-23",5.657,5.657,5.6175,5.657,797600.0],["1991-09-24",5.657,5.6964,5.6044,5.6964,582000.0],["1991-09-25",5.6833,5.7359,5.6833,5.7096,385200.0],["1991-09-26",5.7096,5.7622,5.6833,5.7359,316400.0],["1991-09-27",5.7622,5.8017,5.7359,5.7885,623600.0],["1991-09-30",5.7754,5.7885,5.7096,5.7754,427200.0],["1991-10-01",5.7754,5.7885,5.7491,5.7754,467200.0],["1991-10-02",5.7885,5.8017,5.7491,5.7491,370000.0],["1991-10-03",5.7228,5.7228,5.6833,5.6964,305200.0],["1991-10-04",5.6833,5.6833,5.6044,5.6044,256400.0],["1991-10-07",5.5254,5.578,5.4991,5.5517,548800.0],["1991-10-08",5.578,5.578,5.5386,5.5517,340000.0],["1991-10-09",5.5517,5.5517,5.4202,5.4728,485200.0],["1991-10-10",5.4728,5.4728,5.3675,5.4202,553600.0],["1991-10-11",5.4202,5.4333,5.1176,5.1176,1183600.0],["1991-10-14",5.1439,5.4333,5.1439,5.4333,517200.0],["1991-10-15",5.4333,5.4333,5.2623,5.3412,726400.0],["1991-10-16",5.3149,5.3676,5.2755,5.3676,448000.0],["1991-10-17",5.3939,5.5649,5.3939,5.5649,480800.0],["1991-10-18",5.6307,5.657,5.4728,5.4728,387200.0],["1991-10-21",5.486,5.4991,5.3676,5.3939,432400.0],["1991-10-22",5.3807,5.407,5.3412,5.3939,548000.0],["1991-10-23",5.407,5.4991,5.3676,5.4991,425200.0],["1991-10-24",5.4465,5.4465,5.3807,5.4202,474000.0],["1991-10-25",5.407,5.4596,5.3807,5.407,297600.0],["1991-10-28",5.407,5.5649,5.407,5.5649,148400.0],["1991-10-29",5.5649,5.5649,5.3939,5.4465,514000.0],["1991-10-30",5.4465,5.4465,5.3149,5.3281,985600.0],["1991-10-31",5.3281,5.3281,5.2097,5.2623,2674800.0],["1991-11-01",5.2623,5.3412,5.236,5.2623,420400.0],["1991-11-04",5.236,5.2491,5.1702,5.2491,1498800.0],["1991-11-05",5.2183,5.2316,5.0457,5.1387,1777600.0],["1991-11-06",5.1254,5.152,5.0457,5.0457,1236000.0],["1991-11-07",5.0457,5.2316,5.0457,5.2316,1118400.0],["1991-11-08",5.2582,5.2847,5.2316,5.2449,479200.0],["1991-11-11",5.2316,5.2715,5.2316,5.2449,133600.0],["1991-11-12",5.3378,5.3511,5.298,5.3113,478400.0],["1991-11-13",5.2847,5.3378,5.2051,5.2715,468000.0],["1991-11-14",5.2582,5.2715,5.1785,5.2316,323200.0],["1991-11-15",5.2051,5.2051,5.0457,5.0457,627600.0],["1991-11-18",5.0457,5.1785,5.0192,5.0723,1368000.0],["1991-11-19",5.0457,5.0457,4.9129,4.9129,1205200.0],["1991-11-20",4.9395,5.0457,4.9129,4.9926,2449200.0],["1991-11-21",4.9793,4.9926,4.9129,4.9793,1588000.0],["1991-11-22",4.9395,4.9793,4.9129,4.9262,613200.0],["1991-11-25",4.9262,4.9926,4.8067,4.8067,959600.0],["1991-11-26",4.8333,4.8598,4.7802,4.8598,1203600.0],["1991-11-27",4.8864,4.8864,4.8333,4.8864,570000.0],["1991-11-29",4.8731,4.8864,4.8731,4.8731,188400.0],["1991-12-02",4.8466,4.9395,4.8466,4.9395,350000.0],["1991-12-03",4.9262,5.0192,4.9129,5.0059,962400.0],["1991-12-04",5.0059,5.0324,4.8864,4.8864,436800.0],["1991-12-05",4.8864,4.9129,4.82,4.8598,1270800.0],["1991-12-06",4.8598,4.9129,4.8466,4.9129,587200.0],["1991-12-09",4.9129,4.9129,4.8731,4.8864,263600.0],["1991-12-10",4.8864,4.9528,4.8598,4.8598,1017600.0],["1991-12-11",4.8598,4.8864,4.7934,4.8731,1056400.0],["1991-12-12",4.8731,4.9129,4.8598,4.8731,748400.0],["1991-12-13",4.9262,4.9262,4.8731,4.8997,696000.0],["1991-12-16",4.8997,4.9395,4.8864,4.8864,722400.0],["1991-12-17",4.8864,4.9528,4.8864,4.9262,984400.0],["1991-12-18",4.9262,4.9262,4.8864,4.8864,929600.0],["1991-12-19",4.8598,4.8598,4.7934,4.8333,937200.0],["1991-12-20",4.9129,4.9926,4.8598,4.9793,1074800.0],["1991-12-23",5.0059,5.152,4.9528,5.1121,1210400.0],["1991-12-24",5.1121,5.2051,5.0988,5.152,739200.0],["1991-12-26",5.1785,5.2183,5.152,5.1652,660800.0],["1991-12-27",5.152,5.2051,5.1254,5.2051,917200.0],["1991-12-30",5.2051,5.3246,5.1918,5.3113,848000.0],["1991-12-31",5.3378,5.391,5.3246,5.3644,574800.0],["1992-01-02",5.3511,5.391,5.3113,5.391,813200.0],["1992-01-03",5.391,5.4175,5.3511,5.4042,738400.0],["1992-01-06",5.4175,5.4839,5.4175,5.4839,1759600.0],["1992-01-07",5.4972,5.776,5.4972,5.6565,1173600.0],["1992-01-08",5.6034,5.7362,5.5769,5.7362,1009200.0],["1992-01-09",5.7362,5.7362,5.6698,5.7229,568000.0],["1992-01-10",5.6698,5.7096,5.5636,5.6698,1143200.0],["1992-01-13",5.6565,5.6964,5.63,5.6698,527600.0],["1992-01-14",5.6698,5.8159,5.6432,5.776,805200.0],["1992-01-15",5.7495,6.0018,5.7096,5.9619,826800.0],["1992-01-16",5.9619,6.108,5.8557,6.108,2314400.0],["1992-01-17",6.2142,6.2275,6.1345,6.2275,1431200.0],["1992-01-20",6.1345,6.1345,6.0283,6.0283,619600.0],["1992-01-21",6.0018,6.0416,5.9752,6.015,808000.0],["1992-01-22",5.9885,6.2142,5.9619,6.2142,761600.0],["1992-01-23",6.1345,6.1744,6.0814,6.1478,711600.0],["1992-01-24",6.1213,6.1611,6.108,6.108,346400.0],["1992-01-27",6.108,6.1744,6.108,6.1744,444400.0],["1992-01-28",6.1877,6.1877,6.108,6.1345,350400.0],["1992-01-29",6.1213,6.2009,6.0814,6.0947,431200.0],["1992-01-30",6.0814,6.0947,5.9088,5.9486,1437600.0],["1992-01-31",5.9486,6.0283,5.9221,6.0018,804400.0],["1992-02-03",5.9486,5.9885,5.8955,5.9752,398800.0],["1992-02-04",5.9486,6.1611,5.9486,6.1345,612400.0],["1992-02-05",6.1213,6.1611,6.108,6.1478,432800.0],["1992-02-06",6.1213,6.2408,6.108,6.2275,462400.0],["1992-02-07",6.2408,6.2939,6.1345,6.2142,691200.0],["1992-02-10",6.1877,6.2806,6.1877,6.2408,340000.0],["1992-02-11",6.2499,6.3034,6.2231,6.3034,440800.0],["1992-02-12",6.2766,6.29,6.2097,6.2766,377200.0],["1992-02-13",6.3034,6.3034,6.1562,6.1963,1190400.0],["1992-02-14",6.1696,6.1963,6.1428,6.183,233200.0],["1992-02-18",6.1696,6.2766,6.1696,6.1963,303600.0],["1992-02-19",6.183,6.29,6.1696,6.29,674800.0],["1992-02-20",6.29,6.4774,6.2499,6.4774,1310400.0],["1992-02-21",6.4774,6.4774,6.2632,6.2632,1604800.0],["1992-02-24",6.2633,6.29,6.2097,6.29,232400.0],["1992-02-25",6.2365,6.2633,6.183,6.2365,514000.0],["1992-02-26",6.2766,6.29,6.2499,6.29,374400.0],["1992-02-27",6.29,6.29,6.183,6.2097,526800.0],["1992-02-28",6.2365,6.2499,6.1696,6.183,236400.0],["1992-03-02",6.1696,6.2365,6.1562,6.2097,554000.0],["1992-03-03",6.183,6.3302,6.183,6.3168,1162000.0],["1992-03-04",6.3436,6.4506,6.3168,6.4238,624400.0],["1992-03-05",6.4506,6.464,6.4105,6.4238,599600.0],["1992-03-06",6.4506,6.4506,6.3435,6.3435,502400.0],["1992-03-09",6.3837,6.3837,6.2632,6.2632,184800.0],["1992-03-10",6.2633,6.3168,6.2633,6.2766,119200.0],["1992-03-11",6.29,6.29,6.0893,6.1428,439600.0],["1992-03-12",6.1696,6.1963,6.1428,6.1562,294000.0],["1992-03-13",6.183,6.2365,6.1027,6.183,462000.0],["1992-03-16",6.1963,6.2632,6.1562,6.2632,548800.0],["1992-03-17",6.3168,6.3168,6.2231,6.2231,297200.0],["1992-03-18",6.2499,6.2766,6.2365,6.2499,400000.0],["1992-03-19",6.2632,6.4238,6.2365,6.4105,600800.0],["1992-03-20",6.3971,6.5844,6.3302,6.5844,1046000.0],["1992-03-23",6.4908,6.6246,6.4506,6.6112,1028400.0],["1992-03-24",6.5844,6.6246,6.5041,6.5309,638400.0],["1992-03-25",6.5309,6.5443,6.3435,6.3435,707600.0],["1992-03-26",6.4506,6.5041,6.4372,6.4908,275600.0],["1992-03-27",6.4774,6.4908,6.3703,6.4238,425200.0],["1992-03-30",6.4105,6.4105,6.3703,6.3837,254400.0],["1992-03-31",6.3569,6.3971,6.3168,6.3971,376400.0],["1992-04-01",6.3971,6.4506,6.3703,6.3971,1124000.0],["1992-04-02",6.3971,6.3971,6.2231,6.2231,517600.0],["1992-04-03",6.2097,6.2499,6.2097,6.2097,617600.0],["1992-04-06",6.2766,6.2766,6.1562,6.1696,766400.0],["1992-04-07",6.1696,6.1696,6.1027,6.1696,730800.0],["1992-04-08",6.0224,6.0224,5.8885,5.9421,868800.0],["1992-04-09",5.9688,6.0224,5.9287,6.0224,1168800.0],["1992-04-10",6.0224,6.0224,5.9688,6.0224,771600.0],["1992-04-13",6.009,6.0224,5.9956,5.9956,482000.0],["1992-04-14",6.0224,6.3436,6.0224,6.29,1325600.0],["1992-04-15",6.3703,6.5041,6.3703,6.4506,1393600.0],["1992-04-16",6.4506,6.8521,6.4238,6.7049,3622000.0],["1992-04-20",6.7049,7.0127,6.6915,7.0127,1690800.0],["1992-04-21",6.9324,6.9324,6.7718,6.812,2239600.0],["1992-04-22",6.8253,6.8789,6.7986,6.8521,1107600.0],["1992-04-23",6.8253,6.8387,6.745,6.7852,725600.0],["1992-04-24",6.7852,6.8789,6.745,6.8655,1222000.0],["1992-04-27",6.8789,7.0528,6.8789,6.9324,1299200.0],["1992-04-28",6.9056,6.9324,6.8253,6.8655,2008400.0],["1992-04-29",6.9056,6.9458,6.8521,6.919,566000.0],["1992-04-30",6.9324,6.9324,6.8253,6.8655,1378800.0],["1992-05-01",6.8655,6.8789,6.7718,6.8521,480800.0],["1992-05-04",6.8521,6.9056,6.7852,6.7852,640800.0],["1992-05-05",6.7539,6.7809,6.7,6.7135,881200.0],["1992-05-06",6.7539,6.8752,6.7539,6.8483,649200.0],["1992-05-07",6.8752,6.9292,6.8483,6.8752,361600.0],["1992-05-08",6.8752,6.9022,6.7539,6.7674,498000.0],["1992-05-11",6.8213,6.8887,6.8213,6.8887,309200.0],["1992-05-12",6.8618,6.8618,6.7404,6.7539,465600.0],["1992-05-13",6.7404,6.8483,6.7135,6.8213,415200.0],["1992-05-14",6.8752,6.8752,6.7944,6.8213,674800.0],["1992-05-15",6.7944,6.7944,6.5787,6.5787,1549200.0],["1992-05-18",6.6056,6.6595,6.6056,6.6595,626000.0],["1992-05-19",6.6865,6.8887,6.6595,6.8752,419600.0],["1992-05-20",6.8752,7.0235,6.8752,6.9831,1988000.0],["1992-05-21",6.9696,6.9966,6.8483,6.9022,899600.0],["1992-05-22",6.8887,6.9426,6.8752,6.8752,394000.0],["1992-05-26",6.8483,6.8752,6.7809,6.8752,559600.0],["1992-05-27",6.8752,6.9831,6.8752,6.9696,518000.0],["1992-05-28",7.01,7.0909,6.9831,7.0909,1125600.0],["1992-05-29",7.0909,7.3606,7.0909,7.2527,2820000.0],["1992-06-01",7.1988,7.2257,7.1718,7.1988,1028400.0],["1992-06-02",7.1988,7.2123,7.1853,7.1988,432400.0],["1992-06-03",7.1988,7.2123,7.1718,7.1988,1652400.0],["1992-06-04",7.1853,7.2797,7.1853,7.1853,1338400.0],["1992-06-05",7.2123,7.2123,7.1179,7.1988,690000.0],["1992-06-08",7.1718,7.2392,7.1718,7.2392,514000.0],["1992-06-09",7.2257,7.2257,7.0909,7.1718,699200.0],["1992-06-10",7.1449,7.2257,7.1314,7.1988,618000.0],["1992-06-11",7.2123,7.2257,6.9831,6.9966,1260800.0],["1992-06-12",7.0235,7.0235,6.9831,6.9966,1612000.0],["1992-06-15",6.9831,7.01,6.9561,6.9561,262800.0],["1992-06-16",6.9561,6.9561,6.9022,6.9022,488000.0],["1992-06-17",6.9022,7.037,6.9022,6.9831,1271200.0],["1992-06-18",6.9831,7.037,6.9831,7.0235,1062800.0],["1992-06-19",7.0235,7.0235,6.9426,6.9696,1599600.0],["1992-06-22",6.9696,6.9966,6.8887,6.9022,359200.0],["1992-06-23",6.9022,7.0101,6.9022,6.9696,699600.0],["1992-06-24",6.9696,7.01,6.9696,6.9966,489600.0],["1992-06-25",7.037,7.1179,7.037,7.0505,350000.0],["1992-06-26",7.064,7.0909,7.01,7.064,430800.0],["1992-06-29",7.0775,7.0775,6.9831,7.0505,494000.0],["1992-06-30",7.037,7.1044,7.037,7.064,728000.0],["1992-07-01",7.0775,7.2931,7.0775,7.2662,723200.0],["1992-07-02",7.3336,7.3336,7.064,7.0775,723200.0],["1992-07-06",7.1044,7.1044,6.9966,7.0235,1151200.0],["1992-07-07",7.0235,7.0235,6.9696,6.9696,1042800.0],["1992-07-08",6.9292,6.9292,6.8483,6.8752,826400.0],["1992-07-09",6.8752,7.01,6.8752,7.01,632400.0],["1992-07-10",6.9831,6.9831,6.9292,6.9292,236800.0],["1992-07-13",6.8752,6.8752,6.7404,6.8213,619600.0],["1992-07-14",6.7944,6.9426,6.7944,6.9426,292800.0],["1992-07-15",6.9157,7.064,6.9022,7.037,1098000.0],["1992-07-16",7.064,7.1988,7.01,7.1988,1180400.0],["1992-07-17",7.2123,7.2123,7.0235,7.037,942400.0],["1992-07-20",7.037,7.037,6.8483,7.0235,391200.0],["1992-07-21",7.0505,7.0505,6.9022,6.9561,295600.0],["1992-07-22",6.9292,6.9426,6.8618,6.9292,284400.0],["1992-07-23",6.9157,6.9426,6.8483,6.9426,687200.0],["1992-07-24",6.9426,6.9426,6.8752,6.9292,436800.0],["1992-07-27",6.9426,6.9426,6.9022,6.9022,273200.0],["1992-07-28",6.9157,7.0235,6.8887,7.01,1414400.0],["1992-07-29",7.037,7.2931,7.0235,7.2931,1500400.0],["1992-07-30",7.2797,7.374,7.1988,7.3606,585200.0],["1992-07-31",7.3336,7.3471,7.2392,7.2392,890400.0],["1992-08-03",7.1988,7.2931,7.1988,7.2931,515200.0],["1992-08-04",7.3159,7.3295,7.3159,7.3295,408800.0],["1992-08-05",7.3024,7.3024,7.2617,7.2617,186800.0],["1992-08-06",7.2617,7.2617,7.1666,7.1666,282000.0],["1992-08-07",7.1666,7.1666,7.0581,7.0716,532400.0],["1992-08-10",7.0309,7.0581,7.0173,7.0173,254400.0],["1992-08-11",7.0173,7.0445,6.9902,7.0309,439600.0],["1992-08-12",7.0173,7.0309,7.0038,7.0038,570400.0],["1992-08-13",7.0173,7.0173,6.8816,6.8816,578800.0],["1992-08-14",6.8952,6.9359,6.868,6.9223,428800.0],["1992-08-17",6.9359,6.9766,6.9359,6.963,458800.0],["1992-08-18",6.9495,7.0309,6.9495,7.0173,360800.0],["1992-08-19",7.0038,7.0309,6.9766,7.0309,454400.0],["1992-08-20",7.0309,7.0581,7.0309,7.0309,235600.0],["1992-08-21",7.0581,7.0988,6.9359,6.9495,1096400.0],["1992-08-24",6.868,6.868,6.5151,6.5966,1370800.0],["1992-08-25",6.5966,6.6373,6.5016,6.5151,1002400.0],["1992-08-26",6.3251,6.488,6.3251,6.4473,1852400.0],["1992-08-27",6.4608,6.5016,6.4201,6.5016,1331600.0],["1992-08-28",6.5016,6.6237,6.5016,6.6237,398400.0],["1992-08-31",6.583,6.6101,6.5287,6.5287,267600.0],["1992-09-01",6.5423,6.5423,6.488,6.5151,266000.0],["1992-09-02",6.5016,6.5016,6.3523,6.4337,949600.0],["1992-09-03",6.4201,6.5559,6.3794,6.4608,980400.0],["1992-09-04",6.4608,6.5559,6.4608,6.5151,888400.0],["1992-09-08",6.5151,6.5151,6.4337,6.4337,954800.0],["1992-09-09",6.4337,6.4473,6.3522,6.3522,406400.0],["1992-09-10",6.3523,6.488,6.3387,6.4608,731200.0],["1992-09-11",6.4744,6.4744,6.4337,6.4744,388800.0],["1992-09-14",6.5694,6.8002,6.5694,6.7187,1294400.0],["1992-09-15",6.7187,6.7187,6.5966,6.6509,1624800.0],["1992-09-16",6.6237,6.7866,6.6237,6.773,1075600.0],["1992-09-17",6.8002,6.8273,6.773,6.8137,394800.0],["1992-09-18",6.8137,6.8545,6.8002,6.8409,805600.0],["1992-09-21",6.8273,6.8545,6.8137,6.8273,179600.0],["1992-09-22",6.8816,6.8816,6.8137,6.8545,304800.0],["1992-09-23",6.7866,6.7866,6.5966,6.6101,620400.0],["1992-09-24",6.6373,6.678,6.6373,6.6373,586800.0],["1992-09-25",6.6373,6.6373,6.488,6.488,488800.0],["1992-09-28",6.488,6.488,6.3794,6.4608,610000.0],["1992-09-29",6.4608,6.5151,6.4608,6.5016,277200.0],["1992-09-30",6.5016,6.5016,6.3658,6.3658,430400.0],["1992-10-01",6.3658,6.3794,6.2165,6.2437,1134400.0],["1992-10-02",6.2437,6.2437,6.2029,6.2165,538400.0],["1992-10-05",6.1487,6.1622,5.9994,6.0808,824800.0],["1992-10-06",6.1215,6.1758,6.0672,6.1758,826400.0],["1992-10-07",6.1487,6.1487,5.9179,6.0265,2470000.0],["1992-10-08",6.0265,6.0265,5.9315,5.9451,2426400.0],["1992-10-09",5.9315,5.9315,5.8093,5.8093,783200.0],["1992-10-12",5.8229,5.85,5.8093,5.85,925200.0],["1992-10-13",5.85,6.0129,5.85,5.9858,2292400.0],["1992-10-14",5.9586,6.0672,5.9586,6.0265,1260000.0],["1992-10-15",5.9993,5.9993,5.9451,5.9451,823600.0],["1992-10-16",5.9451,6.1487,5.9179,6.1215,1461200.0],["1992-10-19",6.1079,6.3794,6.0944,6.3522,791600.0],["1992-10-20",6.4065,6.5016,6.393,6.4744,1012400.0],["1992-10-21",6.4608,6.5423,6.4608,6.5423,992000.0],["1992-10-22",6.5287,6.5287,6.4201,6.488,523200.0],["1992-10-23",6.5016,6.5016,6.4473,6.488,218000.0],["1992-10-26",6.4744,6.6373,6.4608,6.6237,402400.0],["1992-10-27",6.6101,6.6509,6.5966,6.6101,406400.0],["1992-10-28",6.583,6.6916,6.583,6.6916,216400.0],["1992-10-29",6.7187,6.7187,6.6644,6.7187,240000.0],["1992-10-30",6.7187,6.7323,6.6916,6.6916,221200.0],["1992-11-02",6.7052,6.8273,6.678,6.8137,428400.0],["1992-11-03",6.8137,6.9495,6.773,6.9088,652000.0],["1992-11-04",6.9498,7.0045,6.9224,6.9224,822400.0],["1992-11-05",6.9224,6.9224,6.7856,6.7856,498800.0],["1992-11-06",6.7856,6.8267,6.7583,6.813,103600.0],["1992-11-09",6.7856,6.8951,6.7856,6.854,190000.0],["1992-11-10",6.7309,6.7309,6.6488,6.6899,815200.0],["1992-11-11",6.6899,6.7172,6.6215,6.6215,292800.0],["1992-11-12",6.6351,6.6351,6.471,6.4983,577200.0],["1992-11-13",6.5257,6.5804,6.471,6.5804,490400.0],["1992-11-16",6.5667,6.6078,6.5667,6.5941,341600.0],["1992-11-17",6.6351,6.6351,6.5257,6.5667,147200.0],["1992-11-18",6.5804,6.7309,6.5667,6.5941,391600.0],["1992-11-19",6.6215,6.6351,6.5941,6.6351,191200.0],["1992-11-20",6.7172,6.7172,6.6078,6.6215,396400.0],["1992-11-23",6.6215,6.7583,6.5941,6.7172,225200.0],["1992-11-24",6.6899,6.9635,6.6899,6.8677,428400.0],["1992-11-25",6.9224,6.9635,6.8951,6.9635,566800.0],["1992-11-27",6.9772,7.0182,6.9635,6.9635,254800.0],["1992-11-30",6.9635,7.0045,6.9635,7.0045,366800.0],["1992-12-01",7.0456,7.1824,7.0456,7.1824,1018800.0],["1992-12-02",7.1824,7.196,7.155,7.155,696800.0],["1992-12-03",7.155,7.155,7.0592,7.0592,339200.0],["1992-12-04",7.0319,7.0592,6.9498,7.0456,293600.0],["1992-12-07",7.0456,7.0866,6.9908,7.0182,252800.0],["1992-12-08",7.0045,7.0456,6.9224,7.0456,388000.0],["1992-12-09",7.0456,7.114,7.0456,7.0592,459200.0],["1992-12-10",7.0319,7.0456,7.0182,7.0456,280400.0],["1992-12-11",7.0182,7.0456,6.9635,7.0319,304800.0],["1992-12-14",7.0456,7.0456,6.9635,6.9635,714000.0],["1992-12-15",6.9361,7.0319,6.9088,6.9772,308800.0],["1992-12-16",7.0045,7.0182,6.9361,6.9635,324400.0],["1992-12-17",6.9498,6.9772,6.9361,6.9635,268800.0],["1992-12-18",7.0319,7.0866,7.0182,7.0592,1098400.0],["1992-12-21",7.0592,7.114,7.0456,7.0866,300400.0],["1992-12-22",7.0729,7.0729,6.9361,7.0045,647600.0],["1992-12-23",7.0045,7.0045,6.9361,6.9908,324000.0],["1992-12-24",7.0045,7.0045,6.9498,6.9635,72000.0],["1992-12-28",6.9498,6.9498,6.9088,6.9361,85200.0],["1992-12-29",6.9498,7.114,6.9361,7.1003,737600.0],["1992-12-30",7.1687,7.2645,7.155,7.2645,596800.0],["1992-12-31",7.2645,7.2645,7.1413,7.2097,254800.0],["1993-01-04",7.2097,7.2097,7.1276,7.1687,356000.0],["1993-01-05",7.1961,7.2645,7.1824,7.2508,290800.0],["1993-01-06",7.2234,7.2234,7.1413,7.2234,193600.0],["1993-01-07",7.2781,7.2781,7.1687,7.1824,376800.0],["1993-01-08",7.2097,7.2097,7.1413,7.1687,251200.0],["1993-01-11",7.155,7.1687,7.114,7.1413,244800.0],["1993-01-12",7.1413,7.155,7.0866,7.114,231600.0],["1993-01-13",7.0866,7.0866,6.9635,6.9635,334800.0],["1993-01-14",6.9498,6.9498,6.7583,6.8267,782400.0],["1993-01-15",6.854,6.8951,6.7856,6.7993,915200.0],["1993-01-18",6.813,6.9224,6.813,6.8951,558000.0],["1993-01-19",6.8951,6.8951,6.7993,6.813,331600.0],["1993-01-20",6.813,6.813,6.7446,6.7719,221200.0],["1993-01-21",6.7583,6.7719,6.4983,6.7583,2577200.0],["1993-01-22",6.7856,6.9498,6.7856,6.9498,1641200.0],["1993-01-25",6.9224,6.9498,6.8403,6.8403,719600.0],["1993-01-26",6.8951,6.9772,6.8677,6.9088,592400.0],["1993-01-27",6.8951,6.9635,6.8951,6.9224,260400.0],["1993-01-28",6.9224,6.9224,6.8267,6.8267,415200.0],["1993-01-29",6.8677,6.8951,6.8404,6.8951,312400.0],["1993-02-01",6.8951,6.8951,6.8403,6.8403,332800.0],["1993-02-02",6.8267,6.8814,6.7993,6.854,423200.0],["1993-02-03",6.8677,7.0319,6.854,7.0319,828400.0],["1993-02-04",7.1003,7.2508,7.1003,7.2508,970800.0],["1993-02-05",7.2918,7.3876,7.2918,7.3876,1108400.0],["1993-02-08",7.3602,7.4423,7.3602,7.4286,866400.0],["1993-02-09",7.4148,7.4148,7.3735,7.3873,770400.0],["1993-02-10",7.3735,7.5527,7.3735,7.5389,886000.0],["1993-02-11",7.5389,7.7043,7.5389,7.6491,774000.0],["1993-02-12",7.6078,7.6491,7.5527,7.5664,577600.0],["1993-02-16",7.5527,7.5802,7.1392,7.1392,1307200.0],["1993-02-17",7.1392,7.3046,7.0841,7.277,813200.0],["1993-02-18",7.277,7.277,7.153,7.153,643600.0],["1993-02-19",7.1668,7.2495,7.1116,7.1668,406800.0],["1993-02-22",7.1943,7.2908,7.1943,7.2908,332400.0],["1993-02-23",7.3046,7.3321,7.2908,7.3046,353600.0],["1993-02-24",7.3184,7.3321,7.277,7.3046,299200.0],["1993-02-25",7.2908,7.3046,7.1943,7.2357,466400.0],["1993-02-26",7.3046,7.3046,7.2081,7.3046,297600.0],["1993-03-01",7.3046,7.3321,7.2357,7.2357,318800.0],["1993-03-02",7.2495,7.4562,7.2357,7.4286,513600.0],["1993-03-03",7.4837,7.4837,7.4148,7.47,361200.0],["1993-03-04",7.4975,7.5251,7.4011,7.4837,471600.0],["1993-03-05",7.4975,7.4975,7.3873,7.4424,623600.0],["1993-03-08",7.4424,7.5527,7.4148,7.5527,1236800.0],["1993-03-09",7.5527,7.5802,7.5113,7.5389,435600.0],["1993-03-10",7.5527,7.5527,7.4837,7.5251,317200.0],["1993-03-11",7.47,7.4975,7.47,7.4837,264800.0],["1993-03-12",7.4562,7.47,7.3459,7.4011,388000.0],["1993-03-15",7.3735,7.3873,7.277,7.3184,257200.0],["1993-03-16",7.3321,7.4286,7.3321,7.4286,284400.0],["1993-03-17",7.4286,7.4286,7.3046,7.3046,384400.0],["1993-03-18",7.3184,7.3735,7.3046,7.3459,597600.0],["1993-03-19",7.4148,7.47,7.3873,7.3873,862000.0],["1993-03-22",7.3597,7.5251,7.3597,7.5251,380000.0],["1993-03-23",7.5527,7.6078,7.5389,7.5664,731600.0],["1993-03-24",7.5802,7.6767,7.5251,7.6767,478000.0],["1993-03-25",7.6354,7.6491,7.5389,7.5389,308400.0],["1993-03-26",7.5664,7.5802,7.4562,7.4562,300800.0],["1993-03-29",7.47,7.5251,7.4148,7.4562,592000.0],["1993-03-30",7.4837,7.6491,7.4562,7.594,477200.0],["1993-03-31",7.6354,7.6629,7.4837,7.4837,437600.0],["1993-04-01",7.47,7.6354,7.47,7.5251,377600.0],["1993-04-02",7.4838,7.5664,7.4286,7.4424,634000.0],["1993-04-05",7.47,7.594,7.4424,7.594,562400.0],["1993-04-06",7.5802,7.5802,7.4148,7.4424,711600.0],["1993-04-07",7.4011,7.4148,7.277,7.3321,735200.0],["1993-04-08",7.3046,7.3459,7.2495,7.2908,588000.0],["1993-04-12",7.3184,7.47,7.3046,7.4562,386800.0],["1993-04-13",7.5113,7.5664,7.4838,7.5113,291600.0],["1993-04-14",7.5389,7.6629,7.5389,7.6354,939200.0],["1993-04-15",7.6216,8.352,7.6216,8.104,4030800.0],["1993-04-16",8.104,8.2693,8.0764,8.2142,1558800.0],["1993-04-19",8.2418,8.2693,8.0626,8.1866,921200.0],["1993-04-20",8.1591,8.1729,7.9937,8.1177,963200.0],["1993-04-21",8.0764,8.1177,8.035,8.0764,226400.0],["1993-04-22",8.0764,8.1591,8.0764,8.104,404000.0],["1993-04-23",8.0902,8.104,8.0488,8.104,679200.0],["1993-04-26",8.0764,8.1177,7.9661,7.9661,885200.0],["1993-04-27",7.9661,7.9799,7.911,7.9661,490800.0],["1993-04-28",7.9661,8.0488,7.9661,7.9937,575200.0],["1993-04-29",8.0213,8.1315,8.0213,8.0764,738000.0],["1993-04-30",8.1039,8.1453,8.1039,8.1315,1077200.0],["1993-05-03",8.1177,8.1591,8.0488,8.1453,511200.0],["1993-05-04",8.1037,8.1037,8.062,8.0759,607600.0],["1993-05-05",8.0759,8.173,8.0759,8.173,436800.0],["1993-05-06",8.1453,8.173,8.1314,8.1453,269200.0],["1993-05-07",8.1453,8.2147,8.1453,8.2147,349200.0],["1993-05-10",8.1869,8.1869,7.9927,8.0065,520400.0],["1993-05-11",8.0065,8.173,8.0065,8.1314,399600.0],["1993-05-12",8.0898,8.1037,8.0482,8.0898,266800.0],["1993-05-13",8.0482,8.062,7.9788,8.0065,647200.0],["1993-05-14",7.9649,8.1453,7.9233,8.1314,601200.0],["1993-05-17",8.1453,8.1453,8.0204,8.0204,320000.0],["1993-05-18",8.0482,8.1175,7.9788,8.1175,1356800.0],["1993-05-19",8.173,8.2979,8.1314,8.2841,1464400.0],["1993-05-20",8.2841,8.3534,8.2286,8.2702,1946000.0],["1993-05-21",8.2563,8.2563,8.1314,8.173,871600.0],["1993-05-24",8.173,8.2147,8.1037,8.1037,1180400.0],["1993-05-25",8.1175,8.1175,7.9372,8.0204,731200.0],["1993-05-26",8.062,8.2286,8.0482,8.2008,473200.0],["1993-05-27",8.173,8.2147,8.062,8.0898,377200.0],["1993-05-28",8.0759,8.0898,8.0482,8.062,231600.0],["1993-06-01",8.062,8.1037,8.0343,8.062,259600.0],["1993-06-02",8.0898,8.0898,7.9927,8.0343,580400.0],["1993-06-03",8.0343,8.1037,8.0065,8.0898,259200.0],["1993-06-04",8.062,8.062,7.9788,8.0204,213600.0],["1993-06-07",8.0759,8.1314,8.0759,8.1314,202800.0],["1993-06-08",8.1037,8.1314,7.9094,8.0204,816000.0],["1993-06-09",8.0343,8.0482,7.9788,7.9927,344800.0],["1993-06-10",7.9927,8.0343,7.5486,7.5486,1090800.0],["1993-06-11",7.5486,7.5486,7.2989,7.3821,1931200.0],["1993-06-14",7.3821,7.4654,7.3682,7.4654,1101200.0],["1993-06-15",7.5486,7.6041,7.5486,7.5625,708800.0],["1993-06-16",7.5902,7.7568,7.5625,7.7568,566000.0],["1993-06-17",7.7568,7.8261,7.6874,7.7845,770400.0],["1993-06-18",7.7845,7.7845,7.6874,7.6874,485600.0],["1993-06-21",7.6874,7.7151,7.6319,7.6458,601600.0],["1993-06-22",7.6735,7.7013,7.6458,7.6458,793200.0],["1993-06-23",7.618,7.6874,7.5625,7.6319,650800.0],["1993-06-24",7.618,7.7013,7.618,7.6874,820800.0],["1993-06-25",7.7013,7.7013,7.6596,7.6735,601200.0],["1993-06-28",7.6735,7.7013,7.618,7.6319,382400.0],["1993-06-29",7.5486,7.5625,7.4515,7.4515,1378800.0],["1993-06-30",7.4654,7.4654,7.2711,7.2711,1095600.0],["1993-07-01",7.3266,7.507,7.3266,7.4792,810000.0],["1993-07-02",7.4515,7.4792,7.4515,7.4515,219200.0],["1993-07-06",7.4515,7.4931,7.3682,7.3682,295600.0],["1993-07-07",7.3682,7.3682,7.3266,7.3266,621200.0],["1993-07-08",7.3266,7.3544,7.2156,7.2433,480400.0],["1993-07-09",7.1878,7.4237,7.1878,7.4099,1403600.0],["1993-07-12",7.4237,7.4931,7.4237,7.4654,351600.0],["1993-07-13",7.4376,7.4792,7.3682,7.3821,490800.0],["1993-07-14",7.3821,7.4376,7.3544,7.3821,740400.0],["1993-07-15",7.3821,7.5903,7.3405,7.4515,1739200.0],["1993-07-16",7.4654,7.5348,7.4654,7.4654,396400.0],["1993-07-19",7.4931,7.618,7.4931,7.618,277200.0],["1993-07-20",7.618,7.6596,7.6041,7.618,380400.0],["1993-07-21",7.618,7.6596,7.618,7.618,466000.0],["1993-07-22",7.618,7.6458,7.6041,7.6458,424400.0],["1993-07-23",7.6319,7.6874,7.6319,7.6874,344400.0],["1993-07-26",7.7013,7.7429,7.6874,7.7013,125600.0],["1993-07-27",7.7013,7.8261,7.7013,7.7706,346400.0],["1993-07-28",7.7706,7.7706,7.7151,7.729,246400.0],["1993-07-29",7.729,7.729,7.7013,7.7013,193200.0],["1993-07-30",7.7151,7.7151,7.6041,7.6874,380800.0],["1993-08-02",7.7151,7.729,7.6458,7.6874,234800.0],["1993-08-03",7.6319,7.7013,7.618,7.7013,267200.0],["1993-08-04",7.7197,7.7197,7.6778,7.6917,264800.0],["1993-08-05",7.7477,7.7477,7.6778,7.7057,153200.0],["1993-08-06",7.7057,7.7896,7.7057,7.7896,214800.0],["1993-08-09",7.7896,7.8875,7.7896,7.8456,445600.0],["1993-08-10",7.8456,7.8875,7.8316,7.8736,341200.0],["1993-08-11",7.8875,7.9435,7.8875,7.9295,244000.0],["1993-08-12",7.9295,8.0274,7.6638,7.7477,579600.0],["1993-08-13",7.7337,7.8596,7.7197,7.8456,285600.0],["1993-08-16",7.8316,7.9715,7.8036,7.9715,436000.0],["1993-08-17",8.0274,8.0274,7.9015,7.9155,243200.0],["1993-08-18",7.8875,7.8875,7.8176,7.8456,172400.0],["1993-08-19",7.8456,7.8456,7.7197,7.7337,966000.0],["1993-08-20",7.7337,7.7477,7.5659,7.5939,2262400.0],["1993-08-23",7.6078,7.7057,7.5239,7.5239,1256400.0],["1993-08-24",7.5379,7.6638,7.5099,7.6498,936000.0],["1993-08-25",7.6358,7.7617,7.6218,7.7197,893600.0],["1993-08-26",7.7197,7.7197,7.6498,7.6917,353200.0],["1993-08-27",7.6917,7.6917,7.6358,7.6638,225600.0],["1993-08-30",7.6498,7.6498,7.5799,7.5799,555600.0],["1993-08-31",7.5799,7.5939,7.5239,7.5939,513600.0],["1993-09-01",7.6078,7.6078,7.5519,7.5939,435200.0],["1993-09-02",7.5939,7.6218,7.5519,7.5519,180000.0],["1993-09-03",7.5519,7.6917,7.5379,7.6638,199200.0],["1993-09-07",7.6498,7.6778,7.5519,7.5799,514000.0],["1993-09-08",7.5519,7.5939,7.5239,7.5659,776000.0],["1993-09-09",7.5519,7.5519,7.496,7.5099,1228400.0],["1993-09-10",7.5239,7.6498,7.5239,7.6498,581600.0],["1993-09-13",7.6638,7.7197,7.6638,7.7197,338000.0],["1993-09-14",7.7057,7.7477,7.6638,7.7057,808000.0],["1993-09-15",7.6918,7.6918,7.5799,7.6078,598400.0],["1993-09-16",7.6078,7.6638,7.5519,7.6638,796400.0],["1993-09-17",7.5519,7.6358,7.496,7.5099,1432400.0],["1993-09-20",7.482,7.5519,7.3981,7.426,728000.0],["1993-09-21",7.454,7.468,7.2582,7.3561,1044800.0],["1993-09-22",7.3701,7.3841,7.2163,7.2442,980400.0],["1993-09-23",7.2582,7.3142,7.2442,7.2442,1497600.0],["1993-09-24",7.2442,7.3002,7.2442,7.2722,334400.0],["1993-09-27",7.3281,7.3701,7.3281,7.3561,560000.0],["1993-09-28",7.3421,7.4121,7.3281,7.3981,560800.0],["1993-09-29",7.3701,7.426,7.3281,7.3421,584000.0],["1993-09-30",7.3281,7.3841,7.2722,7.3002,508400.0],["1993-10-01",7.3002,7.496,7.3002,7.454,358800.0],["1993-10-04",7.454,7.482,7.3981,7.412,320000.0],["1993-10-05",7.468,7.468,7.3421,7.412,326000.0],["1993-10-06",7.44,7.454,7.3841,7.3981,601600.0],["1993-10-07",7.3981,7.3981,7.3281,7.3281,486800.0],["1993-10-08",7.3561,7.3561,7.3002,7.3421,398400.0],["1993-10-11",7.3421,7.3421,7.3281,7.3281,120800.0],["1993-10-12",7.3421,7.3561,7.3281,7.3281,635600.0],["1993-10-13",7.3142,7.3142,7.2442,7.2722,1042000.0],["1993-10-14",7.2442,7.412,7.2442,7.3142,1268800.0],["1993-10-15",7.3561,7.44,7.3561,7.412,663600.0],["1993-10-18",7.3841,7.454,7.3561,7.44,255600.0],["1993-10-19",7.44,7.5519,7.44,7.482,574800.0],["1993-10-20",7.496,7.5099,7.4121,7.426,392800.0],["1993-10-21",7.44,7.44,7.3002,7.3421,632000.0],["1993-10-22",7.3281,7.4121,7.2862,7.3561,856000.0],["1993-10-25",7.3142,7.5379,7.3142,7.5099,826000.0],["1993-10-26",7.5099,7.5939,7.5099,7.5799,598000.0],["1993-10-27",7.5939,7.8316,7.5799,7.8036,1365200.0],["1993-10-28",7.8036,7.9295,7.8036,7.8875,595600.0],["1993-10-29",7.8875,7.8875,7.8036,7.8036,251200.0],["1993-11-01",7.7757,7.9715,7.7757,7.9715,636400.0],["1993-11-02",7.9854,8.1113,7.9435,8.0274,968400.0],["1993-11-03",8.0554,8.0554,7.9015,7.9295,356800.0],["1993-11-04",7.8635,7.9622,7.8354,7.8495,625600.0],["1993-11-05",7.8354,7.9199,7.7508,7.8354,675200.0],["1993-11-08",7.8495,7.9199,7.8495,7.9058,427200.0],["1993-11-09",7.8917,7.9763,7.8917,7.9199,408000.0],["1993-11-10",7.934,8.0045,7.8776,8.0045,442800.0],["1993-11-11",7.9763,8.089,7.934,7.9622,996400.0],["1993-11-12",7.9481,8.0326,7.934,8.0045,344800.0],["1993-11-15",8.0327,8.0327,7.9058,7.9199,367200.0],["1993-11-16",7.9481,8.0467,7.934,8.0045,428000.0],["1993-11-17",7.9904,8.0186,7.9199,7.9481,654000.0],["1993-11-18",7.9481,7.9622,7.9199,7.9622,336000.0],["1993-11-19",8.0186,8.0186,7.8776,8.0186,776000.0],["1993-11-22",8.0186,8.089,7.9763,8.0608,864000.0],["1993-11-23",8.089,8.1031,7.9622,7.9904,421200.0],["1993-11-24",8.0186,8.0608,7.9904,8.0045,344800.0],["1993-11-26",8.0327,8.0749,8.0186,8.0467,158400.0],["1993-11-29",8.0467,8.1313,8.0327,8.0327,334000.0],["1993-11-30",8.0326,8.1313,7.9763,7.9763,859200.0],["1993-12-01",8.089,8.1031,8.0327,8.0608,668800.0],["1993-12-02",8.089,8.089,7.9904,8.0186,336000.0],["1993-12-03",8.0327,8.0327,7.9904,8.0327,316000.0],["1993-12-06",8.0327,8.0608,7.9622,7.9622,126400.0],["1993-12-07",7.9481,8.0045,7.934,7.9904,447200.0],["1993-12-08",7.9763,8.0608,7.9763,8.0608,458400.0],["1993-12-09",8.089,8.1031,8.0186,8.0327,300800.0],["1993-12-10",8.0467,8.1454,8.0186,8.1454,419600.0],["1993-12-13",8.1454,8.2722,8.0749,8.2581,524000.0],["1993-12-14",8.2581,8.2581,8.1736,8.2299,420000.0],["1993-12-15",8.2158,8.3427,8.2158,8.3427,556400.0],["1993-12-16",8.3145,8.385,8.3145,8.385,654000.0],["1993-12-17",8.385,8.4836,8.385,8.4272,948800.0],["1993-12-20",8.3991,8.4554,8.3568,8.3568,49200.0],["1993-12-21",8.3568,8.3568,8.2863,8.3145,233600.0],["1993-12-22",8.3709,8.5118,8.2581,8.5118,1285200.0],["1993-12-23",8.5118,8.5259,8.4131,8.4413,235600.0],["1993-12-27",8.4695,8.54,8.4695,8.5118,222800.0],["1993-12-28",8.4836,8.5118,8.4413,8.4554,563200.0],["1993-12-29",8.4554,8.4836,8.4131,8.4272,435600.0],["1993-12-30",8.4413,8.4836,8.4131,8.4695,378800.0],["1993-12-31",8.4554,8.5963,8.4554,8.5541,447200.0],["1994-01-03",8.5118,8.54,8.4413,8.4554,460000.0],["1994-01-04",8.4413,8.4554,8.3991,8.4554,283200.0],["1994-01-05",8.4272,8.5541,8.385,8.5259,515600.0],["1994-01-06",8.5259,8.5823,8.5259,8.5823,294000.0],["1994-01-07",8.5823,8.5823,8.4977,8.4977,521600.0],["1994-01-10",8.54,8.6104,8.5118,8.6104,1106800.0],["1994-01-11",8.5682,8.6809,8.54,8.6809,882800.0],["1994-01-12",8.6668,8.7373,8.5823,8.5823,541200.0],["1994-01-13",8.5682,8.6245,8.5541,8.5541,337200.0],["1994-01-14",8.5823,8.6386,8.4695,8.5259,771600.0],["1994-01-17",8.5259,8.5541,8.4695,8.5118,424800.0],["1994-01-18",8.4836,8.5682,8.4695,8.5259,400800.0],["1994-01-19",8.5682,8.6809,8.5682,8.6386,616800.0],["1994-01-20",8.6386,8.7936,8.6245,8.7373,865600.0],["1994-01-21",8.7795,8.7795,8.5682,8.6245,699200.0],["1994-01-24",8.5682,8.7232,8.5541,8.6668,535600.0],["1994-01-25",8.6809,8.7232,8.6104,8.6104,488800.0],["1994-01-26",8.5823,8.6527,8.5682,8.6527,613200.0],["1994-01-27",8.7373,8.7936,8.695,8.7936,1553200.0],["1994-01-28",8.8218,8.8218,8.7373,8.8077,312000.0],["1994-01-31",8.7936,8.8923,8.7373,8.8923,843600.0],["1994-02-01",8.8641,8.9627,8.85,8.9205,892000.0],["1994-02-02",8.9768,9.0473,8.9205,9.0191,1198000.0],["1994-02-03",9.0191,9.0755,8.9768,9.0755,746800.0],["1994-02-04",9.0614,9.0614,8.9064,8.9064,749600.0],["1994-02-07",8.9064,8.9909,8.8359,8.9909,1032000.0],["1994-02-08",8.9909,9.005,8.9628,8.9909,474400.0],["1994-02-09",8.9909,9.1037,8.9909,9.0755,1366000.0],["1994-02-10",9.1037,9.1178,9.0332,9.0332,1162800.0],["1994-02-11",9.0191,9.0473,8.9628,8.9909,512800.0],["1994-02-14",9.005,9.0896,8.9487,8.9487,834800.0],["1994-02-15",8.9532,8.9816,8.9248,8.9248,456000.0],["1994-02-16",8.9532,8.9532,8.8255,8.8539,736800.0],["1994-02-17",8.8823,8.8964,8.712,8.7687,1050000.0],["1994-02-18",8.7829,8.8539,8.7687,8.7971,383600.0],["1994-02-22",8.7687,8.8397,8.7546,8.7687,498800.0],["1994-02-23",8.8255,8.8397,8.7546,8.7687,441600.0],["1994-02-24",8.7404,8.8255,8.7404,8.7404,566800.0],["1994-02-25",8.7687,8.7687,8.6552,8.6836,616400.0],["1994-02-28",8.6694,8.8113,8.6694,8.712,685200.0],["1994-03-01",8.712,8.712,8.5275,8.5985,426000.0],["1994-03-02",8.5417,8.5985,8.4991,8.5985,607600.0],["1994-03-03",8.5843,8.5843,8.5133,8.5417,537200.0],["1994-03-04",8.5559,8.6127,8.5275,8.5701,551200.0],["1994-03-07",8.5417,8.5559,8.5133,8.5275,672800.0],["1994-03-08",8.5275,8.5275,8.4708,8.485,850000.0],["1994-03-09",8.5133,8.5417,8.4708,8.5275,732800.0],["1994-03-10",8.5417,8.5843,8.4992,8.5701,805600.0],["1994-03-11",8.5559,8.6836,8.5559,8.6836,520400.0],["1994-03-14",8.6836,8.8964,8.6836,8.8964,910800.0],["1994-03-15",8.8823,9.0241,8.7829,8.9816,1138000.0],["1994-03-16",8.9816,9.0809,8.939,9.0525,877200.0],["1994-03-17",9.0383,9.0809,9.0241,9.0241,518400.0],["1994-03-18",9.0383,9.0383,8.9816,9.01,1190400.0],["1994-03-21",8.9816,8.9816,8.8113,8.8823,621600.0],["1994-03-22",8.9106,8.9674,8.8822,8.9106,556400.0],["1994-03-23",8.8964,8.9674,8.8822,8.8964,435600.0],["1994-03-24",8.8964,8.9106,8.8397,8.8539,295600.0],["1994-03-25",8.8823,8.8823,8.7262,8.7262,417600.0],["1994-03-28",8.712,8.7829,8.485,8.485,961600.0],["1994-03-29",8.485,8.485,8.2721,8.3431,1770000.0],["1994-03-30",8.3431,8.5133,8.3431,8.3573,1285600.0],["1994-03-31",8.3431,8.4566,8.3005,8.4424,694400.0],["1994-04-04",8.3005,8.3856,8.2863,8.3856,808400.0],["1994-04-05",8.4424,8.5133,8.4424,8.5133,637200.0],["1994-04-06",8.5417,8.5843,8.4708,8.5275,650400.0],["1994-04-07",8.5559,8.6269,8.4424,8.6269,700400.0],["1994-04-08",8.6269,8.6694,8.5985,8.6269,361200.0],["1994-04-11",8.641,8.7262,8.6127,8.7262,609200.0],["1994-04-12",8.7262,8.7546,8.6694,8.6694,345600.0],["1994-04-13",8.6694,8.712,8.5701,8.641,329600.0],["1994-04-14",8.5843,8.5843,8.485,8.5151,582400.0],["1994-04-15",8.485,8.5417,8.4708,8.4708,856800.0],["1994-04-18",8.485,8.485,8.2863,8.3147,788400.0],["1994-04-19",8.2863,8.3573,8.2296,8.2579,744000.0],["1994-04-20",8.2863,8.3005,7.9458,8.0309,1463600.0],["1994-04-21",8.0451,8.2296,7.8607,8.1586,1876400.0],["1994-04-22",8.2012,8.3714,8.1728,8.3714,918400.0],["1994-04-25",8.3431,8.4282,8.2579,8.3998,361600.0],["1994-04-26",8.3998,8.6268,8.3998,8.5843,746800.0],["1994-04-28",8.5843,8.6552,8.4708,8.5133,503600.0],["1994-04-29",8.485,8.6268,8.485,8.5985,481600.0],["1994-05-02",8.5843,8.6127,8.485,8.5559,1162800.0],["1994-05-03",8.5559,8.6127,8.5417,8.6127,260400.0],["1994-05-04",8.6052,8.6195,8.5052,8.5481,340400.0],["1994-05-05",8.5766,8.6052,8.5481,8.6052,436400.0],["1994-05-06",8.5766,8.5766,8.448,8.4623,647600.0],["1994-05-09",8.448,8.448,8.1764,8.2193,700800.0],["1994-05-10",8.2479,8.2622,8.1335,8.1907,1225200.0],["1994-05-11",8.205,8.3479,8.205,8.3479,586400.0],["1994-05-12",8.3479,8.4337,8.3479,8.3908,500400.0],["1994-05-13",8.3908,8.448,8.3479,8.3908,241600.0],["1994-05-16",8.4337,8.5623,8.4337,8.5338,819600.0],["1994-05-17",8.5338,8.6195,8.5195,8.6195,1042400.0],["1994-05-18",8.6481,8.691,8.5766,8.691,614800.0],["1994-05-19",8.6767,8.7482,8.6481,8.7339,917200.0],["1994-05-20",8.7339,8.7768,8.7053,8.7339,966800.0],["1994-05-23",8.7339,8.7482,8.6624,8.691,430800.0],["1994-05-24",8.5909,8.6481,8.5623,8.5623,1037600.0],["1994-05-25",8.5766,8.5766,8.4909,8.5623,485600.0],["1994-05-26",8.5623,8.6338,8.5623,8.6338,270400.0],["1994-05-27",8.6052,8.6481,8.5481,8.5623,467600.0],["1994-05-31",8.5766,8.5766,8.5195,8.5481,336400.0],["1994-06-01",8.5623,8.6052,8.5052,8.5766,490000.0],["1994-06-02",8.5624,8.5766,8.4909,8.5195,220000.0],["1994-06-03",8.5195,8.5623,8.4337,8.5338,554800.0],["1994-06-06",8.5909,8.6052,8.5052,8.5052,413200.0],["1994-06-07",8.5338,8.5338,8.448,8.4909,514400.0],["1994-06-08",8.5052,8.5052,8.4051,8.4766,264000.0],["1994-06-09",8.5052,8.5909,8.4909,8.5766,712800.0],["1994-06-10",8.5481,8.6767,8.5481,8.6767,556800.0],["1994-06-13",8.6052,8.8625,8.6052,8.8625,557200.0],["1994-06-14",8.8625,9.0341,8.8339,8.9769,933600.0],["1994-06-15",9.0055,9.0341,8.9769,9.0055,1046000.0],["1994-06-16",8.9769,9.0055,8.8625,8.8625,684600.0],["1994-06-17",8.9483,8.9483,8.8339,8.8625,1030200.0],["1994-06-20",8.7768,8.7768,8.5766,8.5766,247600.0],["1994-06-21",8.6338,8.7196,8.548,8.7196,509000.0],["1994-06-22",8.8054,8.9197,8.7768,8.9197,562600.0],["1994-06-23",8.8625,8.8625,8.691,8.691,567400.0],["1994-06-24",8.691,8.691,8.6052,8.6624,422000.0],["1994-06-27",8.6338,8.7482,8.5481,8.7482,748400.0],["1994-06-28",8.7768,8.7768,8.6624,8.691,890400.0],["1994-06-29",8.6338,8.7482,8.6052,8.6624,688600.0],["1994-06-30",8.6624,8.691,8.5481,8.5766,278800.0],["1994-07-01",8.6624,8.7482,8.6338,8.7196,389800.0],["1994-07-05",8.691,8.7482,8.691,8.7482,989800.0],["1994-07-06",8.7196,8.7196,8.6338,8.691,352400.0],["1994-07-07",8.6624,8.7482,8.6052,8.691,317000.0],["1994-07-08",8.7196,8.7768,8.691,8.7768,556000.0],["1994-07-11",8.8053,8.8053,8.6624,8.7768,173200.0],["1994-07-12",8.7482,8.8054,8.691,8.7482,463000.0],["1994-07-13",8.691,8.7482,8.6624,8.6624,546800.0],["1994-07-14",8.7196,8.7768,8.691,8.7768,556400.0],["1994-07-15",8.7768,8.9197,8.7768,8.9197,916000.0],["1994-07-18",8.9197,9.0055,8.8625,8.9483,587200.0],["1994-07-19",8.9769,9.0912,8.9197,9.0912,907400.0],["1994-07-20",9.1198,9.1198,8.9769,9.0341,567000.0],["1994-07-21",9.0341,9.0341,8.8054,8.8911,720400.0],["1994-07-22",8.8625,8.9483,8.8339,8.9197,335600.0],["1994-07-25",8.8911,8.9197,8.8625,8.9197,215000.0],["1994-07-26",8.9197,8.9197,8.7768,8.7768,420800.0],["1994-07-27",8.691,8.7482,8.6052,8.691,535000.0],["1994-07-28",8.691,8.7768,8.6338,8.7768,339800.0],["1994-07-29",8.8053,9.0055,8.691,8.9483,663600.0],["1994-08-01",8.9197,8.9197,8.7768,8.8625,264600.0],["1994-08-02",8.8339,8.8911,8.7768,8.7768,267400.0],["1994-08-03",8.7768,8.9197,8.7196,8.9197,418600.0],["1994-08-04",8.9266,8.9266,8.7538,8.7826,540800.0],["1994-08-05",8.7538,8.8402,8.6963,8.6963,606000.0],["1994-08-08",8.725,8.7538,8.6675,8.7538,320800.0],["1994-08-09",8.7538,8.7826,8.6675,8.7538,452800.0],["1994-08-10",8.7826,8.7826,8.6675,8.7538,398400.0],["1994-08-11",8.6962,8.869,8.6962,8.8402,744600.0],["1994-08-12",8.8402,8.869,8.8114,8.8402,413800.0],["1994-08-15",8.8402,8.869,8.725,8.7538,397800.0],["1994-08-16",8.8402,8.869,8.7826,8.8402,244800.0],["1994-08-17",8.869,8.9842,8.8114,8.9842,695400.0],["1994-08-18",8.9266,8.9554,8.8402,8.8978,449400.0],["1994-08-19",8.9554,8.9554,8.8402,8.869,1718200.0],["1994-08-22",8.8114,8.9554,8.7826,8.9266,910400.0],["1994-08-23",8.9266,9.1282,8.8978,9.0706,418600.0],["1994-08-24",9.0706,9.301,9.013,9.2146,863600.0],["1994-08-25",9.1858,9.2146,8.9554,9.013,658400.0],["1994-08-26",9.157,9.3585,9.0994,9.2722,529800.0],["1994-08-29",9.3585,9.5025,9.2434,9.301,792600.0],["1994-08-30",9.301,9.5889,9.301,9.5313,1173000.0],["1994-08-31",9.5025,9.6177,9.5025,9.5889,672800.0],["1994-09-01",9.5889,9.5889,9.5313,9.5889,432800.0],["1994-09-02",9.6177,9.6465,9.5601,9.6177,272800.0],["1994-09-06",9.5889,9.6465,9.5889,9.6465,341600.0],["1994-09-07",9.6465,9.6465,9.4449,9.4737,589200.0],["1994-09-08",9.4737,9.5313,9.4449,9.4737,1019600.0],["1994-09-09",9.4161,9.4161,9.2722,9.2722,476000.0],["1994-09-12",9.4449,9.4449,9.2146,9.2722,513800.0],["1994-09-13",9.3298,9.3873,9.301,9.3586,386600.0],["1994-09-14",9.301,9.3298,9.2434,9.2434,237400.0],["1994-09-15",9.4449,9.5025,9.3586,9.5025,414800.0],["1994-09-16",9.4737,9.5313,9.4161,9.4737,968800.0],["1994-09-19",9.4449,9.7041,9.4449,9.5025,608000.0],["1994-09-20",9.5025,9.5601,9.2434,9.2434,874000.0],["1994-09-21",9.2434,9.2722,9.013,9.1282,442400.0],["1994-09-22",9.157,9.2146,9.0418,9.1282,627000.0],["1994-09-23",9.157,9.157,8.9842,8.9842,394400.0],["1994-09-26",8.9842,9.0994,8.869,8.8978,1004600.0],["1994-09-27",8.9266,8.9266,8.8402,8.869,639800.0],["1994-09-28",8.8978,9.0418,8.869,9.0418,936600.0],["1994-09-29",9.0418,9.1858,9.0418,9.157,517800.0],["1994-09-30",9.1282,9.3873,9.0994,9.1282,827400.0],["1994-10-03",9.157,9.157,8.9842,9.013,513000.0],["1994-10-04",8.9842,9.013,8.8114,8.8978,453600.0],["1994-10-05",8.8114,8.9842,8.7826,8.9554,648600.0],["1994-10-06",8.9266,8.9554,8.7538,8.7826,359200.0],["1994-10-07",8.8114,8.8114,8.6963,8.6963,496600.0],["1994-10-10",8.6963,8.8114,8.6963,8.8114,280200.0],["1994-10-11",8.8114,9.2146,8.8114,9.0994,466800.0],["1994-10-12",9.0994,9.0994,8.9554,8.9842,178800.0],["1994-10-13",9.0994,9.1858,9.013,9.0706,718000.0],["1994-10-14",9.0706,9.0706,8.9554,9.0418,381400.0],["1994-10-17",8.9842,9.0418,8.9554,9.013,400000.0],["1994-10-18",9.013,9.2722,9.013,9.2434,445600.0],["1994-10-19",9.2722,9.2722,9.0418,9.0994,1406000.0],["1994-10-20",9.157,9.2722,9.0994,9.1858,1044600.0],["1994-10-21",9.1858,9.1858,9.1282,9.1858,353200.0],["1994-10-24",9.1858,9.1858,9.1282,9.1282,765800.0],["1994-10-25",9.1282,9.1858,9.0706,9.1282,1392600.0],["1994-10-26",9.2146,9.2146,9.0994,9.1858,922800.0],["1994-10-27",9.1858,9.2146,9.1714,9.2146,1172000.0],["1994-10-28",9.1858,9.4161,9.1858,9.4161,330000.0],["1994-10-31",9.4161,9.5601,9.3873,9.3873,458400.0],["1994-11-01",9.3298,9.3586,9.2146,9.2146,800000.0],["1994-11-02",9.2722,9.2722,9.1282,9.1282,1815200.0],["1994-11-03",9.157,9.157,9.0994,9.1282,510400.0],["1994-11-04",9.1665,9.2245,8.9924,9.0504,570600.0],["1994-11-07",9.0214,9.0504,8.9924,8.9924,683200.0],["1994-11-08",8.9924,9.1375,8.9344,8.9634,376800.0],["1994-11-09",9.0795,9.1085,8.9054,9.0214,600000.0],["1994-11-10",9.0795,9.1085,9.0214,9.0214,453600.0],["1994-11-11",8.9634,8.9924,8.8474,8.8474,328000.0],["1994-11-14",8.8184,8.8184,8.5863,8.6733,1166200.0],["1994-11-15",8.7604,8.8474,8.6733,8.7314,1938600.0],["1994-11-16",8.7894,8.8184,8.7024,8.7314,794600.0],["1994-11-17",8.7314,8.7604,8.4703,8.4703,1023600.0],["1994-11-18",8.4703,8.5283,8.4123,8.4413,1279200.0],["1994-11-21",8.4123,8.4123,8.2092,8.2092,1339200.0],["1994-11-22",8.2092,8.2382,7.9772,8.1512,1298000.0],["1994-11-23",8.0642,8.1512,7.8321,7.8611,2131200.0],["1994-11-25",7.8901,7.9772,7.8901,7.9481,531400.0],["1994-11-28",7.9191,8.2672,7.9191,8.1512,1304400.0],["1994-11-29",8.1802,8.3543,8.1512,8.3543,2000400.0],["1994-11-30",8.3253,8.4123,8.3253,8.3543,1091800.0],["1994-12-01",8.3543,8.4703,8.3252,8.4123,633200.0],["1994-12-02",8.4123,8.5573,8.3833,8.5573,640800.0],["1994-12-05",8.5283,8.6443,7.8321,8.1512,5366800.0],["1994-12-06",8.3252,8.3252,8.0642,8.0642,2083200.0],["1994-12-07",8.0062,8.2092,8.0062,8.1802,1350600.0],["1994-12-08",8.2672,8.2962,8.2382,8.2382,545600.0],["1994-12-09",8.2092,8.2962,8.1222,8.1222,1050200.0],["1994-12-12",8.1512,8.3543,8.1512,8.3543,647000.0],["1994-12-13",8.3543,8.5283,8.3543,8.4123,640200.0],["1994-12-14",8.4993,8.7314,8.4993,8.7314,1396800.0],["1994-12-15",8.6733,8.9054,8.6733,8.7894,958600.0],["1994-12-16",8.8184,8.8474,8.7894,8.8474,1296800.0],["1994-12-19",8.8184,8.8184,8.7024,8.7894,890800.0],["1994-12-20",8.8184,9.0214,8.8184,9.0214,759200.0],["1994-12-21",9.0214,9.1955,9.0214,9.1375,1025800.0],["1994-12-22",9.1665,9.2535,9.0795,9.1085,731600.0],["1994-12-23",9.0504,9.1085,9.0504,9.0504,468000.0],["1994-12-27",9.1085,9.1085,8.9054,8.9344,653200.0],["1994-12-28",8.9344,8.9344,8.7024,8.8184,735800.0],["1994-12-29",8.7604,8.7894,8.5573,8.6153,1103800.0],["1994-12-30",8.6733,8.7604,8.6153,8.6153,559000.0],["1995-01-03",8.6153,8.7894,8.6153,8.7024,800000.0],["1995-01-04",8.6153,8.7314,8.6153,8.7314,734200.0],["1995-01-05",8.6733,8.8474,8.6443,8.8184,409800.0],["1995-01-06",8.8764,8.9344,8.8474,8.9344,878600.0],["1995-01-09",8.8764,9.0795,8.8764,8.9924,838200.0],["1995-01-10",9.0214,9.1665,9.0214,9.0504,521600.0],["1995-01-11",9.1375,9.1955,9.0214,9.1085,493000.0],["1995-01-12",9.0795,9.1665,9.0214,9.0795,292000.0],["1995-01-13",9.1665,9.2535,9.0795,9.1085,711000.0],["1995-01-16",9.1665,9.1955,8.9634,8.9924,321400.0],["1995-01-17",8.9634,8.9634,8.7604,8.8184,642400.0],["1995-01-18",8.8184,8.9054,8.7894,8.9054,402000.0],["1995-01-19",8.8184,8.9634,8.5863,8.5863,1003400.0],["1995-01-20",8.6443,8.7749,8.6443,8.7024,340200.0],["1995-01-23",8.3543,8.4413,8.3543,8.3833,545400.0],["1995-01-24",8.3833,8.4993,8.3833,8.3833,490600.0],["1995-01-25",8.3253,8.4413,8.3253,8.3833,694800.0],["1995-01-26",8.3543,8.3543,8.1512,8.2382,1344000.0],["1995-01-27",8.3252,8.4123,8.2672,8.2962,787400.0],["1995-01-30",8.2672,8.2672,8.0932,8.1512,1170600.0],["1995-01-31",8.1512,8.2382,8.1512,8.1512,721200.0],["1995-02-01",8.1802,8.2962,8.1512,8.2382,871600.0],["1995-02-02",8.3253,8.3543,8.2962,8.3543,509800.0],["1995-02-03",8.4123,8.4703,8.3543,8.4413,984200.0],["1995-02-06",8.4703,8.5573,8.4413,8.4993,702400.0],["1995-02-07",8.4993,8.6443,8.4993,8.6153,906600.0],["1995-02-08",8.6443,8.7604,8.6443,8.7314,320600.0],["1995-02-09",8.7604,8.8184,8.6443,8.7024,548200.0],["1995-02-10",8.7024,8.7894,8.6153,8.6443,445800.0],["1995-02-13",8.6443,8.7604,8.6153,8.7604,370000.0],["1995-02-14",8.7697,8.7697,8.7113,8.7405,206200.0],["1995-02-15",8.7697,8.8866,8.7113,8.7697,693400.0],["1995-02-16",8.7697,8.8282,8.7113,8.7697,523400.0],["1995-02-17",8.7697,8.7697,8.6528,8.6528,601800.0],["1995-02-21",8.7113,8.7405,8.682,8.682,557400.0],["1995-02-22",8.7113,8.7405,8.6528,8.6528,501200.0],["1995-02-23",8.7405,8.8574,8.682,8.8282,312200.0],["1995-02-24",8.8282,8.8282,8.6236,8.6528,633800.0],["1995-02-27",8.6528,8.682,8.5359,8.5651,537400.0],["1995-02-28",8.5943,8.6528,8.5359,8.5943,815800.0],["1995-03-01",8.6528,8.7405,8.5651,8.7405,973600.0],["1995-03-02",8.7113,8.7113,8.5359,8.5651,519800.0],["1995-03-03",8.5359,8.5943,8.5359,8.5943,230800.0],["1995-03-06",8.5651,8.6236,8.5359,8.5651,186200.0],["1995-03-07",8.5651,8.5651,8.3605,8.4189,504800.0],["1995-03-08",8.4189,8.4774,8.3605,8.4189,218600.0],["1995-03-09",8.3605,8.4482,8.302,8.302,1040200.0],["1995-03-10",8.3605,8.4482,8.3312,8.3605,676200.0],["1995-03-13",8.3605,8.4189,8.3312,8.3605,567600.0],["1995-03-14",8.4189,8.4482,8.2143,8.2435,1186400.0],["1995-03-15",8.2728,8.2874,8.2143,8.2435,717000.0],["1995-03-16",8.2435,8.4189,8.2435,8.4189,958400.0],["1995-03-17",8.4189,8.4189,8.302,8.3605,981600.0],["1995-03-20",8.3897,8.4189,8.3312,8.3605,675000.0],["1995-03-21",8.3605,8.4774,8.3605,8.4189,362000.0],["1995-03-22",8.4189,8.5066,8.4189,8.4482,373000.0],["1995-03-23",8.4482,8.4774,8.4189,8.4774,596000.0],["1995-03-24",8.4482,8.7113,8.4482,8.682,495800.0],["1995-03-27",8.7113,8.9451,8.7113,8.9159,429000.0],["1995-03-28",8.9451,8.9744,8.8282,8.8574,655000.0],["1995-03-29",8.8574,9.1205,8.8282,9.1205,1507800.0],["1995-03-30",9.062,9.179,8.9743,9.1205,982400.0],["1995-03-31",9.0328,9.0913,8.8282,8.8282,631200.0],["1995-04-03",8.9451,8.9743,8.8574,8.9159,335000.0],["1995-04-04",9.0036,9.062,8.9451,9.0328,559800.0],["1995-04-05",8.9451,9.0036,8.8867,8.8867,377800.0],["1995-04-06",8.9451,8.9451,8.7113,8.7113,767800.0],["1995-04-07",8.7405,8.7405,8.6236,8.7405,828600.0],["1995-04-10",8.682,8.7989,8.6528,8.682,278600.0],["1995-04-11",8.7405,8.7697,8.6236,8.7113,213800.0],["1995-04-12",8.6528,8.799,8.6528,8.799,193200.0],["1995-04-13",8.8282,8.9159,8.7697,8.8574,285800.0],["1995-04-17",8.8574,8.8866,8.5651,8.6528,908200.0],["1995-04-18",8.682,8.682,8.5943,8.6236,631600.0],["1995-04-19",8.6236,8.7697,8.5943,8.7405,257600.0],["1995-04-20",8.7405,9.0328,8.7113,8.9743,611800.0],["1995-04-21",9.062,9.062,8.8866,9.0036,1654000.0],["1995-04-24",9.0036,9.1205,8.9451,9.1205,523800.0],["1995-04-25",9.062,9.3251,9.062,9.2667,574400.0],["1995-04-26",9.2082,9.2667,9.1497,9.2374,285800.0],["1995-04-27",9.179,9.179,9.0036,9.1497,843000.0],["1995-04-28",9.1497,9.2082,9.0913,9.2082,641800.0],["1995-05-01",9.1497,9.2374,9.1205,9.2374,508800.0],["1995-05-02",9.179,9.3251,9.179,9.2959,580800.0],["1995-05-03",9.2667,9.2959,9.179,9.2082,496200.0],["1995-05-04",9.1587,9.3943,9.1587,9.2471,836000.0],["1995-05-05",9.306,9.3943,9.1882,9.2176,960000.0],["1995-05-08",9.1587,9.1882,9.0704,9.1293,1023200.0],["1995-05-09",9.1587,9.2176,9.0998,9.1587,1403200.0],["1995-05-10",9.1882,9.1882,9.0998,9.1293,792800.0],["1995-05-11",9.0409,9.0998,8.8937,9.0115,1585000.0],["1995-05-12",9.0115,9.0409,8.9526,9.0115,1102400.0],["1995-05-15",9.1293,9.5416,9.1293,9.5416,1258600.0],["1995-05-16",9.6005,9.6888,9.5416,9.571,563200.0],["1995-05-17",9.5416,9.5416,9.4238,9.5121,762400.0],["1995-05-18",9.5121,9.5121,9.3943,9.4238,710000.0],["1995-05-19",9.3943,9.4238,9.3649,9.4238,659800.0],["1995-05-22",9.4532,9.4827,9.3649,9.4238,408800.0],["1995-05-23",9.3943,9.4238,9.3354,9.3943,704800.0],["1995-05-24",9.4532,9.5416,9.4532,9.5121,689400.0],["1995-05-25",9.4238,9.4238,9.306,9.306,760000.0],["1995-05-26",9.3354,9.3649,9.2765,9.3354,864800.0],["1995-05-30",9.4238,9.6594,9.4238,9.6594,828600.0],["1995-05-31",9.6005,9.8361,9.5416,9.8066,1040200.0],["1995-06-01",9.7183,9.7772,9.6594,9.7772,660400.0],["1995-06-02",9.5416,9.7183,9.5416,9.7183,886600.0],["1995-06-05",9.5416,9.7772,9.5416,9.7772,783200.0],["1995-06-06",9.7477,9.8655,9.7183,9.8655,582400.0],["1995-06-07",9.8066,9.9539,9.8066,9.895,407000.0],["1995-06-08",9.895,10.0422,9.8655,9.9539,1028000.0],["1995-06-09",9.895,9.9244,9.7772,9.7772,440800.0],["1995-06-12",9.8066,9.9539,9.8066,9.9244,650800.0],["1995-06-13",10.0128,10.0717,9.6005,9.6005,1589600.0],["1995-06-14",9.5416,9.7183,9.306,9.6594,2565800.0],["1995-06-15",9.6594,9.7772,9.6299,9.7477,291400.0],["1995-06-16",9.6888,9.6888,9.5416,9.5416,1061600.0],["1995-06-19",9.571,9.8361,9.5416,9.8361,440800.0],["1995-06-20",9.7477,9.8066,9.6888,9.8066,515800.0],["1995-06-21",9.895,9.9244,9.8361,9.9244,836000.0],["1995-06-22",9.895,9.895,9.8361,9.895,803400.0],["1995-06-23",9.8361,9.895,9.8066,9.895,422600.0],["1995-06-26",9.8655,9.895,9.8361,9.895,297200.0],["1995-06-27",9.8655,9.895,9.8361,9.895,353800.0],["1995-06-28",9.8655,9.895,9.8361,9.895,462000.0],["1995-06-29",9.895,9.9539,9.8361,9.9539,351000.0],["1995-06-30",9.9833,10.1306,9.9539,10.1011,546000.0],["1995-07-03",10.0717,10.1306,10.0422,10.1306,164200.0],["1995-07-05",10.0717,10.1895,10.0422,10.1011,387400.0],["1995-07-06",10.16,10.2484,10.0128,10.2189,398200.0],["1995-07-07",10.1895,10.7195,10.1895,10.6017,1688000.0],["1995-07-10",10.6017,10.8373,10.5723,10.749,691600.0],["1995-07-11",10.6901,10.6901,10.484,10.484,556800.0],["1995-07-12",10.4545,10.6017,10.3662,10.5428,406200.0],["1995-07-13",10.6017,10.6606,10.5134,10.6606,442400.0],["1995-07-14",10.6017,10.6312,10.484,10.5723,396400.0],["1995-07-17",10.5134,10.5428,10.4839,10.5134,578400.0],["1995-07-18",10.4545,10.4545,10.1895,10.2484,835800.0],["1995-07-19",10.2189,10.2189,9.9539,10.16,1137400.0],["1995-07-20",10.1011,10.2189,9.9833,10.1011,779200.0],["1995-07-21",10.0717,10.2778,10.0422,10.2778,1020800.0],["1995-07-24",10.3367,10.3662,10.2189,10.3367,817600.0],["1995-07-25",10.2778,10.3956,10.2778,10.3662,654000.0],["1995-07-26",10.3662,10.6312,10.3662,10.5723,1366200.0],["1995-07-27",10.484,10.6606,10.4545,10.6606,601800.0],["1995-07-28",10.6606,10.6901,10.5723,10.6312,695400.0],["1995-07-31",10.5723,10.9257,10.5723,10.7784,990800.0],["1995-08-01",10.8079,10.8668,10.7784,10.8373,972800.0],["1995-08-02",10.749,10.8079,10.749,10.7784,1060800.0],["1995-08-03",10.6901,10.7195,10.6017,10.7195,559000.0],["1995-08-04",10.7195,10.7195,10.6606,10.6606,1406000.0],["1995-08-07",10.6901,10.7195,10.6312,10.6606,498000.0],["1995-08-08",10.6725,10.7318,10.6429,10.6429,510000.0],["1995-08-09",10.6725,10.6725,10.465,10.4946,496000.0],["1995-08-10",10.4946,10.4946,10.3464,10.3464,859800.0],["1995-08-11",10.3464,10.4057,10.1685,10.1982,777200.0],["1995-08-14",10.1982,10.376,10.1982,10.3464,356800.0],["1995-08-15",10.2871,10.3464,10.2575,10.3168,560000.0],["1995-08-16",10.3168,10.3761,10.2575,10.3761,507200.0],["1995-08-17",10.3464,10.3464,10.1982,10.1982,773800.0],["1995-08-18",10.1982,10.2278,10.1092,10.1982,975200.0],["1995-08-21",10.1982,10.3464,10.1982,10.3168,557400.0],["1995-08-22",10.2278,10.3168,10.2278,10.2278,817200.0],["1995-08-23",10.2871,10.3168,10.2575,10.2575,763200.0],["1995-08-24",10.1982,10.2278,10.0499,10.0499,448400.0],["1995-08-25",10.1092,10.1982,10.0796,10.1389,468200.0],["1995-08-28",10.1389,10.1982,10.0796,10.1685,398000.0],["1995-08-29",10.1389,10.1685,10.0944,10.1092,1028400.0],["1995-08-30",10.1389,10.1389,10.0499,10.0796,889800.0],["1995-08-31",10.0796,10.1389,10.0499,10.1389,816400.0],["1995-09-01",10.1092,10.2575,10.1092,10.2575,650000.0],["1995-09-05",10.3168,10.3464,10.1982,10.3464,249200.0],["1995-09-06",10.2871,10.465,10.2575,10.4057,935400.0],["1995-09-07",10.4057,10.4946,10.4057,10.4946,414200.0],["1995-09-08",10.5539,10.6132,10.465,10.5836,774400.0],["1995-09-11",10.6429,10.7911,10.5836,10.7614,427600.0],["1995-09-12",10.7614,10.7911,10.6725,10.7022,673400.0],["1995-09-13",10.6429,10.7614,10.6429,10.7614,656800.0],["1995-09-14",10.7614,11.0283,10.7318,11.0283,800400.0],["1995-09-15",11.1172,11.1172,11.0283,11.0579,968400.0],["1995-09-18",10.9986,11.1468,10.9986,11.1172,537200.0],["1995-09-19",11.1172,11.1468,11.0283,11.0579,989000.0],["1995-09-20",11.0876,11.1172,10.9393,10.969,508400.0],["1995-09-21",10.9986,10.9986,10.7911,10.8504,439400.0],["1995-09-22",10.7318,10.8207,10.7318,10.7911,680400.0],["1995-09-25",10.7911,10.9986,10.7911,10.9097,1482000.0],["1995-09-26",10.9097,10.969,10.9097,10.9097,349800.0],["1995-09-27",10.9097,10.9986,10.88,10.969,620200.0],["1995-09-28",10.9986,10.9986,10.8504,10.9097,677400.0],["1995-09-29",10.9097,11.0283,10.9097,10.9986,510000.0],["1995-10-02",11.0579,11.0579,10.8207,10.8504,547800.0],["1995-10-03",10.8504,10.9097,10.7614,10.7614,691200.0],["1995-10-04",10.7614,10.7614,10.4946,10.5539,1111000.0],["1995-10-05",10.6132,10.7318,10.5539,10.6725,401800.0],["1995-10-06",10.5836,10.6429,10.5539,10.5836,639400.0],["1995-10-09",10.5836,10.6132,10.5243,10.5836,441200.0],["1995-10-10",10.465,10.6429,10.465,10.5836,1046000.0],["1995-10-11",10.5836,10.6132,10.5539,10.5836,347400.0],["1995-10-12",10.6429,10.6725,10.5836,10.6429,822400.0],["1995-10-13",10.7318,10.8207,10.6725,10.7614,346800.0],["1995-10-16",10.7614,10.7911,10.6429,10.7318,338600.0],["1995-10-17",10.6429,10.7021,10.6132,10.6132,586200.0],["1995-10-18",10.6132,10.6725,10.6132,10.6132,425800.0],["1995-10-19",10.5243,10.5243,10.3464,10.4353,1008200.0],["1995-10-20",10.4057,10.4057,10.3168,10.3168,507400.0],["1995-10-23",10.3168,10.376,10.2278,10.3168,228400.0],["1995-10-24",10.3761,10.3761,10.2278,10.3761,449800.0],["1995-10-25",10.376,10.376,10.1685,10.1982,583600.0],["1995-10-26",10.2575,10.3168,9.9907,9.9907,740400.0],["1995-10-27",9.961,10.0203,9.9314,9.961,1053000.0],["1995-10-30",9.961,10.1389,9.961,10.0796,627600.0],["1995-10-31",10.1092,10.2278,10.0796,10.0796,513400.0],["1995-11-01",10.0796,10.1389,10.0796,10.1092,379600.0],["1995-11-02",10.1685,10.2871,10.1685,10.2278,692600.0],["1995-11-03",10.2278,10.376,10.2278,10.3168,212000.0],["1995-11-06",10.2278,10.2871,10.2278,10.2575,330400.0],["1995-11-07",10.2575,10.3168,10.2278,10.2575,730200.0],["1995-11-08",10.359,10.4485,10.2993,10.4485,396800.0],["1995-11-09",10.4485,10.4784,10.3888,10.3888,543600.0],["1995-11-10",10.4187,10.4187,10.3291,10.359,244600.0],["1995-11-13",10.2395,10.359,10.2395,10.2993,456400.0],["1995-11-14",10.2694,10.4187,10.2097,10.2993,891400.0],["1995-11-15",10.2993,10.359,10.2694,10.359,292600.0],["1995-11-16",10.3291,10.3888,10.2396,10.2694,1206200.0],["1995-11-17",10.2993,10.3291,10.2694,10.2993,392200.0],["1995-11-20",10.2993,10.359,10.2395,10.2993,385400.0],["1995-11-21",10.2097,10.6575,10.2097,10.6575,909400.0],["1995-11-22",10.5978,10.956,10.5082,10.8366,652400.0],["1995-11-24",10.8366,10.956,10.8366,10.8665,80600.0],["1995-11-27",10.8963,10.956,10.747,10.9262,533800.0],["1995-11-28",10.8963,10.9262,10.7769,10.9262,390400.0],["1995-11-29",10.8963,10.9262,10.7471,10.8366,325200.0],["1995-11-30",10.8366,10.8665,10.7471,10.8366,623400.0],["1995-12-01",10.8366,11.1053,10.8366,11.1053,314400.0],["1995-12-04",11.0754,11.3143,11.0754,11.2844,616000.0],["1995-12-05",11.2844,11.4337,11.2844,11.4038,456600.0],["1995-12-06",11.374,11.4337,11.2546,11.374,537000.0],["1995-12-07",11.3143,11.3143,11.1053,11.1053,219000.0],["1995-12-08",11.0754,11.1351,10.9859,11.0456,535600.0],["1995-12-11",11.0456,11.0456,10.9262,10.9859,546800.0],["1995-12-12",11.0157,11.0456,10.956,10.9859,564600.0],["1995-12-13",10.9859,11.165,10.956,11.0157,1021000.0],["1995-12-14",11.0456,11.1053,10.8963,10.9262,814400.0],["1995-12-15",10.9262,10.9262,10.7769,10.7769,1504200.0],["1995-12-18",10.7769,10.7769,10.5679,10.5978,777600.0],["1995-12-19",10.5381,10.6575,10.4485,10.5978,648400.0],["1995-12-20",10.6276,10.7172,10.5082,10.5082,580800.0],["1995-12-21",10.6276,10.747,10.5978,10.6873,430800.0],["1995-12-22",10.6873,10.8366,10.6873,10.7769,390600.0],["1995-12-26",10.7769,10.7769,10.5679,10.6276,421000.0],["1995-12-27",10.6575,10.7172,10.5978,10.7172,300000.0],["1995-12-28",10.6575,10.8665,10.5679,10.8068,471000.0],["1995-12-29",10.747,10.956,10.747,10.9262,681400.0],["1996-01-02",10.8068,11.1351,10.8068,11.0754,560400.0],["1996-01-03",11.1053,11.374,11.1053,11.374,739600.0],["1996-01-04",11.374,11.374,11.1351,11.1948,875600.0],["1996-01-05",11.165,11.2844,11.1351,11.165,617600.0],["1996-01-08",11.1351,11.1948,11.1053,11.165,104800.0],["1996-01-09",11.1948,11.2546,11.0456,11.1613,324600.0],["1996-01-10",11.0754,11.1053,10.8665,10.8963,445000.0],["1996-01-11",10.8665,10.8963,10.6873,10.8665,454800.0],["1996-01-12",10.9262,10.9262,10.6873,10.747,379600.0],["1996-01-15",10.8068,10.9262,10.8068,10.8366,354400.0],["1996-01-16",10.8366,10.8963,10.7471,10.8366,479200.0],["1996-01-17",10.8068,10.8963,10.7471,10.8665,757600.0],["1996-01-18",10.8366,10.8366,10.6276,10.6575,1006400.0],["1996-01-19",10.4485,10.5381,10.2396,10.4485,1420400.0],["1996-01-22",10.4784,10.6575,10.4485,10.6276,786400.0],["1996-01-23",10.5978,10.7172,10.5978,10.6873,554400.0],["1996-01-24",10.6873,10.8366,10.6575,10.8366,815600.0],["1996-01-25",10.8068,10.8665,10.7471,10.8068,472400.0],["1996-01-26",10.8068,11.1053,10.8068,11.0157,524800.0],["1996-01-29",10.9859,11.1351,10.956,11.0754,729800.0],["1996-01-30",11.0157,11.1351,10.9262,11.1351,541000.0],["1996-01-31",11.1351,11.165,11.0157,11.165,639400.0],["1996-02-01",11.1351,11.165,11.0157,11.0754,375000.0],["1996-02-02",11.0754,11.1351,10.8068,10.9262,412600.0],["1996-02-05",10.9262,11.0754,10.8366,11.0456,445600.0],["1996-02-06",11.0456,11.0456,10.7769,10.8963,716000.0],["1996-02-07",10.8665,11.165,10.8366,11.165,1076800.0],["1996-02-08",11.1053,11.3441,11.0456,11.3143,383800.0],["1996-02-09",11.165,11.5232,11.165,11.4038,729600.0],["1996-02-12",11.4038,11.7024,11.4038,11.7024,828000.0],["1996-02-13",11.5829,11.6725,11.4635,11.6426,1004200.0],["1996-02-14",11.4934,11.5531,11.2844,11.4038,674600.0],["1996-02-15",11.3858,11.4759,11.1755,11.2055,489400.0],["1996-02-16",11.1455,11.1755,10.845,10.9953,1429400.0],["1996-02-20",10.6948,10.845,10.5747,10.815,1891800.0],["1996-02-21",10.815,10.9352,10.785,10.9051,2096600.0],["1996-02-22",10.9952,11.3257,10.9652,11.3257,718600.0],["1996-02-23",11.4158,11.4759,11.1755,11.3557,671200.0],["1996-02-26",11.3257,11.4158,11.1755,11.3557,577000.0],["1996-02-27",11.3558,11.3558,11.2356,11.2957,462600.0],["1996-02-28",11.2957,11.4158,11.1455,11.1455,599600.0],["1996-02-29",11.0854,11.2055,10.9652,11.1455,496200.0],["1996-03-01",11.2356,11.2656,11.1154,11.2656,444800.0],["1996-03-04",11.3257,11.506,11.3257,11.4158,594400.0],["1996-03-05",11.4158,11.506,11.3257,11.506,327200.0],["1996-03-06",11.4459,11.506,11.3858,11.4158,473400.0],["1996-03-07",11.3558,11.3558,11.2356,11.2656,414800.0],["1996-03-08",11.0854,11.2656,11.0253,11.1755,746200.0],["1996-03-11",11.1154,11.2356,11.0553,11.2356,557800.0],["1996-03-12",11.1755,11.506,11.1154,11.3257,649200.0],["1996-03-13",11.3257,11.4459,11.2356,11.4459,569400.0],["1996-03-14",11.4158,11.6261,11.2957,11.5961,619800.0],["1996-03-15",11.536,11.566,11.4759,11.506,1013000.0],["1996-03-18",11.5961,11.6862,11.566,11.6862,521600.0],["1996-03-19",11.6862,11.7463,11.5961,11.6562,620600.0],["1996-03-20",11.6562,11.7163,11.536,11.5961,887200.0],["1996-03-21",11.566,11.6261,11.4459,11.536,627400.0],["1996-03-22",11.536,11.8665,11.536,11.8364,972600.0],["1996-03-25",11.9866,12.0167,11.7463,11.7463,1827400.0],["1996-03-26",11.8364,12.0467,11.8214,11.8665,1101200.0],["1996-03-27",11.8364,11.8965,11.7463,11.7463,415800.0],["1996-03-28",11.6562,11.7763,11.6261,11.7463,1250000.0],["1996-03-29",11.8064,11.8064,11.7162,11.7463,494600.0],["1996-04-01",11.7463,12.1368,11.7463,12.0767,812600.0],["1996-04-02",11.9566,12.0467,11.9265,12.0167,514000.0],["1996-04-03",11.9866,12.1969,11.9566,12.1068,430600.0],["1996-04-04",12.0467,12.1068,11.9866,12.0167,894000.0],["1996-04-08",11.8364,11.9265,11.6862,11.8665,785000.0],["1996-04-09",11.8665,11.9866,11.8064,11.8665,921000.0],["1996-04-10",11.7763,11.8364,11.7162,11.7463,595800.0],["1996-04-11",11.7162,11.8064,11.6562,11.8064,472400.0],["1996-04-12",11.7763,11.8064,11.6562,11.7163,907800.0],["1996-04-15",11.7162,11.7463,11.6562,11.7463,921000.0],["1996-04-16",11.7162,11.9566,11.6862,11.8965,613800.0],["1996-04-17",11.8665,11.9866,11.8064,11.8665,475800.0],["1996-04-18",11.8665,11.9566,11.7463,11.8965,722000.0],["1996-04-19",12.1969,12.4372,12.1669,12.3772,903000.0],["1996-04-22",12.257,12.287,12.1068,12.227,731800.0],["1996-04-23",12.227,12.4673,12.1969,12.4673,703600.0],["1996-04-24",12.4372,12.4372,12.227,12.3171,324000.0],["1996-04-25",12.257,12.287,12.1368,12.1969,483600.0],["1996-04-26",12.227,12.4372,12.1969,12.3171,316400.0],["1996-04-29",12.257,12.287,12.1669,12.1969,246800.0],["1996-04-30",12.1969,12.227,12.1368,12.1669,450800.0],["1996-05-01",12.1669,12.227,12.1368,12.1669,305200.0],["1996-05-02",12.1669,12.1969,12.1368,12.1969,506400.0],["1996-05-03",12.1969,12.227,12.1368,12.1368,368000.0],["1996-05-06",12.1669,12.1969,12.0467,12.1969,805200.0],["1996-05-07",12.1368,12.1669,12.0167,12.1068,484800.0],["1996-05-08",12.0633,12.154,12.0028,12.0935,674000.0],["1996-05-09",12.0633,12.2749,12.033,12.154,360800.0],["1996-05-10",12.2144,12.3958,12.1842,12.3354,675400.0],["1996-05-13",12.2144,12.3354,12.154,12.3051,623000.0],["1996-05-14",12.2749,12.4261,12.2749,12.3958,406600.0],["1996-05-15",12.3958,12.547,12.3051,12.5168,491600.0],["1996-05-16",12.5168,12.5168,12.3958,12.4563,431200.0],["1996-05-17",12.4865,12.7586,12.4563,12.5772,644800.0],["1996-05-20",12.6982,12.7586,12.6075,12.7586,597400.0],["1996-05-21",12.7284,12.8191,12.7284,12.8191,512000.0],["1996-05-22",12.6377,12.8493,12.5772,12.8191,593400.0],["1996-05-23",12.8191,12.94,12.8191,12.8191,404400.0],["1996-05-24",12.8191,12.9098,12.7889,12.9098,625000.0],["1996-05-28",12.8191,12.8796,12.7284,12.7889,552600.0],["1996-05-29",12.7889,12.8191,12.6982,12.7284,290200.0],["1996-05-30",12.6679,12.8493,12.6377,12.8191,643800.0],["1996-05-31",12.6982,12.7284,12.4563,12.5168,490400.0],["1996-06-03",12.4261,12.5772,12.3958,12.5772,388800.0],["1996-06-04",12.5772,12.5772,12.5168,12.547,375600.0],["1996-06-05",12.4865,12.547,12.4261,12.4865,326600.0],["1996-06-06",12.4865,12.4865,12.154,12.2144,999800.0],["1996-06-07",11.8516,12.154,11.8516,12.1237,1199200.0],["1996-06-10",12.1842,12.1842,12.0633,12.1237,991200.0],["1996-06-11",12.0935,12.2144,12.0633,12.1237,630200.0],["1996-06-12",12.1237,12.3051,12.0633,12.1842,334200.0],["1996-06-13",12.1842,12.1842,11.9726,12.154,552400.0],["1996-06-14",12.0935,12.1237,11.9726,11.9726,685800.0],["1996-06-17",12.0028,12.0935,11.9726,11.9726,578200.0],["1996-06-18",11.9726,12.0633,11.9726,12.033,296800.0],["1996-06-19",12.033,12.0633,11.9121,12.033,490400.0],["1996-06-20",12.033,12.0633,11.7911,11.8214,375200.0],["1996-06-21",11.8214,11.9726,11.7912,11.9121,915200.0],["1996-06-24",11.9726,12.1237,11.9121,12.0935,788000.0],["1996-06-25",12.0633,12.1237,12.0028,12.0028,720600.0],["1996-06-26",12.033,12.0935,11.9423,11.9726,598600.0],["1996-06-27",11.9726,12.0028,11.9423,12.0028,467400.0],["1996-06-28",12.0633,12.0633,11.7609,11.7912,1072400.0],["1996-07-01",11.8516,11.8818,11.5795,11.7609,688200.0],["1996-07-02",11.7609,11.7609,11.6702,11.7005,682800.0],["1996-07-03",11.6098,11.7005,11.6098,11.6702,440800.0],["1996-07-05",11.4888,11.5493,11.3981,11.4586,256800.0],["1996-07-08",11.519,11.5493,11.4283,11.4586,379200.0],["1996-07-09",11.4586,11.6702,11.4283,11.6097,525400.0],["1996-07-10",11.519,11.5795,11.3376,11.519,581600.0],["1996-07-11",11.5493,11.6702,11.4283,11.4283,295600.0],["1996-07-12",11.4283,11.4888,11.1865,11.3074,427400.0],["1996-07-15",11.2469,11.2469,10.9144,11.0051,841600.0],["1996-07-16",10.9748,11.126,10.7934,10.9446,1004200.0],["1996-07-17",11.0051,11.0655,10.8539,10.8841,720000.0],["1996-07-18",10.9446,11.4283,10.9446,11.3074,762600.0],["1996-07-19",11.2772,11.3679,11.0353,11.1562,449200.0],["1996-07-22",11.1865,11.2167,10.9748,11.0051,509000.0],["1996-07-23",11.0655,11.1865,10.9144,10.9748,883600.0],["1996-07-24",10.8841,11.4283,10.8841,11.3679,1143200.0],["1996-07-25",11.3679,11.5493,11.3679,11.3981,1182400.0],["1996-07-26",11.4586,11.8214,11.4283,11.7307,484200.0],["1996-07-29",11.6702,11.7609,11.6097,11.64,419600.0],["1996-07-30",11.64,11.8214,11.6097,11.8214,436800.0],["1996-07-31",11.8214,11.9726,11.7912,11.9121,358200.0],["1996-08-01",11.8516,12.2144,11.8516,12.154,578000.0],["1996-08-02",12.2749,12.4563,12.2446,12.3354,474200.0],["1996-08-05",12.2749,12.3354,12.2749,12.3354,253600.0],["1996-08-06",12.2447,12.3354,12.2144,12.3051,550400.0],["1996-08-07",12.3051,12.4261,12.2749,12.3354,955800.0],["1996-08-08",12.3524,12.5045,12.322,12.5045,828200.0],["1996-08-09",12.4741,12.5654,12.3524,12.5349,463600.0],["1996-08-12",12.4437,12.6262,12.4437,12.6262,606800.0],["1996-08-13",12.5654,12.6262,12.4437,12.4741,636600.0],["1996-08-14",12.4741,12.5958,12.4741,12.5045,846800.0],["1996-08-15",12.5349,12.5349,12.3524,12.3524,497800.0],["1996-08-16",12.3524,12.5045,12.3524,12.5045,530600.0],["1996-08-19",12.4437,12.5654,12.3828,12.5349,335600.0],["1996-08-20",12.4741,12.6566,12.4741,12.5654,434200.0],["1996-08-21",12.5349,12.5349,12.4437,12.5045,486200.0],["1996-08-22",12.4132,12.5349,12.3828,12.4437,690800.0],["1996-08-23",12.3828,12.4741,12.3524,12.4437,310400.0],["1996-08-26",12.3828,12.4132,12.2307,12.322,294000.0],["1996-08-27",12.2915,12.3828,12.2307,12.322,268200.0],["1996-08-28",12.2915,12.3524,12.2915,12.322,246200.0],["1996-08-29",12.2915,12.2915,12.0786,12.1698,365200.0],["1996-08-30",12.1394,12.1698,12.0177,12.0177,418200.0],["1996-09-03",11.9265,12.0786,11.8352,12.0482,396000.0],["1996-09-04",12.0786,12.1698,11.9569,12.1698,336000.0],["1996-09-05",12.109,12.109,12.0177,12.0786,359000.0],["1996-09-06",12.1394,12.322,12.0786,12.2307,390600.0],["1996-09-09",12.322,12.5045,12.322,12.4741,361000.0],["1996-09-10",12.5349,12.5654,12.5045,12.5349,570200.0],["1996-09-11",12.5349,12.6566,12.5045,12.6566,375200.0],["1996-09-12",12.6566,12.7479,12.5958,12.6566,243600.0],["1996-09-13",12.7783,12.9,12.7783,12.9,261600.0],["1996-09-16",12.9,13.0217,12.8088,12.9,476400.0],["1996-09-17",12.9305,12.9305,12.7479,12.9,412600.0],["1996-09-18",12.8392,12.8696,12.6871,12.7479,366400.0],["1996-09-19",12.7175,12.9,12.6566,12.7783,349200.0],["1996-09-20",12.8088,12.9609,12.7783,12.9609,1226600.0],["1996-09-23",12.7783,12.9305,12.7783,12.8696,836600.0],["1996-09-24",12.8696,13.0217,12.8088,12.9913,649000.0],["1996-09-25",12.9609,13.0522,12.9305,13.0217,470800.0],["1996-09-26",12.9913,13.1434,12.9761,13.0522,787200.0],["1996-09-27",12.9913,13.0826,12.9305,13.0522,360200.0],["1996-09-30",13.0217,13.2651,13.0217,13.2347,844000.0],["1996-10-01",13.1434,13.1434,13.0522,13.0522,558000.0],["1996-10-02",13.1434,13.2043,13.0522,13.1434,542600.0],["1996-10-03",13.1434,13.3868,13.1434,13.3868,854600.0],["1996-10-04",13.3868,13.4477,13.2956,13.3868,373200.0],["1996-10-07",13.3564,13.3868,13.2956,13.2956,303800.0],["1996-10-08",13.2651,13.4173,13.2651,13.2956,415000.0],["1996-10-09",13.2956,13.3564,12.9609,13.2347,539600.0],["1996-10-10",13.1434,13.2956,13.113,13.2956,335400.0],["1996-10-11",13.2956,13.3868,13.2956,13.3564,303600.0],["1996-10-14",13.326,13.5694,13.326,13.5085,240800.0],["1996-10-15",13.5085,13.539,13.3868,13.4173,560800.0],["1996-10-16",13.4477,13.5998,13.3868,13.5998,447200.0],["1996-10-17",13.6302,14.0562,13.5998,13.8128,578000.0],["1996-10-18",13.8432,13.8432,13.6911,13.8128,247800.0],["1996-10-21",13.8128,13.8432,13.7519,13.8128,291800.0],["1996-10-22",13.8128,13.8128,13.7215,13.7823,253400.0],["1996-10-23",13.7215,13.8736,13.6911,13.8736,329400.0],["1996-10-24",13.8736,13.904,13.7063,13.8432,486000.0],["1996-10-25",13.7823,13.8736,13.7823,13.7823,237800.0],["1996-10-28",13.8736,14.0258,13.8128,13.8736,654600.0],["1996-10-29",13.8736,13.9345,13.7519,13.8736,853200.0],["1996-10-30",13.904,13.904,13.6911,13.7823,506200.0],["1996-10-31",13.7215,13.9345,13.6607,13.8736,363800.0],["1996-11-01",13.9041,14.0562,13.9041,14.0258,386400.0],["1996-11-04",14.0866,14.0866,13.9041,14.0258,391400.0],["1996-11-05",14.0562,14.117,14.0258,14.0562,207400.0],["1996-11-06",14.0562,14.0866,13.9953,14.0866,320800.0],["1996-11-07",14.1037,14.4403,14.0731,14.3485,512000.0],["1996-11-08",14.2873,14.3485,14.1955,14.3485,153200.0],["1996-11-11",14.3485,14.5932,14.3179,14.5626,486000.0],["1996-11-12",14.532,14.5932,14.4097,14.5015,587200.0],["1996-11-13",14.4403,14.6238,14.4097,14.5626,235000.0],["1996-11-14",14.4709,14.532,14.3791,14.4403,415800.0],["1996-11-15",14.4403,14.4403,14.3179,14.3485,579000.0],["1996-11-18",14.3791,14.4403,14.2873,14.4097,442000.0],["1996-11-19",14.4403,14.4709,14.4097,14.4403,353800.0],["1996-11-20",14.4403,14.5015,14.3791,14.5015,266400.0],["1996-11-21",14.5626,14.685,14.4709,14.6544,479600.0],["1996-11-22",14.685,14.8074,14.5626,14.7156,472400.0],["1996-11-25",14.6544,14.8992,14.6544,14.8686,482400.0],["1996-11-26",14.8686,14.991,14.8074,14.9298,531000.0],["1996-11-27",14.9298,15.2357,14.9298,15.0827,446000.0],["1996-11-29",15.0827,15.1133,14.991,14.991,103800.0],["1996-12-02",14.9298,15.2357,14.7768,15.1133,658000.0],["1996-12-03",15.0215,15.2357,14.8686,14.8686,535200.0],["1996-12-04",14.7462,14.8992,14.685,14.7462,1005000.0],["1996-12-05",14.7768,14.8992,14.7768,14.838,598000.0],["1996-12-06",14.685,14.7462,14.5626,14.6544,724200.0],["1996-12-09",14.6544,14.8074,14.6544,14.8074,291600.0],["1996-12-10",14.8074,14.8074,14.685,14.685,215800.0],["1996-12-11",14.6238,14.6544,14.1955,14.1955,904400.0],["1996-12-12",14.2567,14.2873,13.8284,14.0119,1408400.0],["1996-12-13",13.8896,14.0425,13.8284,13.8896,509600.0],["1996-12-16",13.8896,14.012,13.859,13.9508,506000.0],["1996-12-17",13.8284,13.859,13.5836,13.5836,793400.0],["1996-12-18",13.553,13.706,13.3695,13.4613,768800.0],["1996-12-19",13.4613,13.706,13.4307,13.6448,1182200.0],["1996-12-20",14.012,14.012,13.7672,13.8284,1102000.0],["1996-12-23",13.7978,14.0425,13.7366,13.8284,389000.0],["1996-12-24",13.8896,13.9202,13.7978,13.9202,254600.0],["1996-12-26",13.9202,14.0731,13.9202,13.9814,232200.0],["1996-12-27",13.9814,14.0425,13.859,13.8896,180200.0],["1996-12-30",13.9508,14.012,13.9202,13.9814,268000.0],["1996-12-31",13.9202,13.9202,13.7366,13.7366,389800.0],["1997-01-02",13.706,13.706,13.3236,13.4613,871800.0],["1997-01-03",13.4613,13.706,13.4613,13.6754,456000.0],["1997-01-06",13.7672,13.8284,13.553,13.6142,687000.0],["1997-01-07",13.5836,13.6448,13.4919,13.5225,701000.0],["1997-01-08",13.5225,13.5225,13.0941,13.1247,973800.0],["1997-01-09",13.1553,13.1553,12.8188,12.9718,1912000.0],["1997-01-10",12.8188,13.3389,12.8188,13.2777,1700000.0],["1997-01-13",13.2471,13.2777,13.1859,13.2165,808600.0],["1997-01-14",13.3695,13.3695,13.2165,13.2471,573600.0],["1997-01-15",13.2165,13.2471,13.033,13.0635,935800.0],["1997-01-16",13.0635,13.1553,12.7882,13.1247,1875800.0],["1997-01-17",13.1553,13.553,13.1553,13.5225,1030400.0],["1997-01-20",13.5224,13.6448,13.4307,13.5836,1414400.0],["1997-01-21",13.5225,13.5836,13.4613,13.5225,1098600.0],["1997-01-22",13.4613,13.4919,13.2471,13.2471,1210200.0],["1997-01-23",13.2777,13.4001,13.2777,13.2777,972200.0],["1997-01-24",13.2777,13.3695,13.2165,13.3083,817000.0],["1997-01-27",13.3083,13.3083,13.2165,13.2165,599600.0],["1997-01-28",13.3389,13.3389,13.2165,13.2165,421600.0],["1997-01-29",13.2471,13.2777,13.0635,13.1247,834600.0],["1997-01-30",13.1859,13.1859,12.9718,13.0024,1671000.0],["1997-01-31",13.0635,13.1247,13.033,13.0941,1372800.0],["1997-02-03",13.1553,13.2165,13.0635,13.1247,380000.0],["1997-02-04",13.1859,13.1859,13.0024,13.0635,466600.0],["1997-02-05",13.1247,13.2165,12.9718,13.0329,585400.0],["1997-02-06",13.0329,13.0635,12.9718,13.0329,428600.0],["1997-02-07",13.0329,13.1247,13.0024,13.0329,465600.0],["1997-02-10",13.0635,13.1247,12.9756,13.0329,349600.0],["1997-02-11",13.0329,13.0329,12.9718,13.0024,826600.0],["1997-02-12",13.0635,13.1553,13.033,13.0941,766000.0],["1997-02-13",13.2062,13.4525,13.2062,13.4217,1138600.0],["1997-02-14",13.4832,13.514,13.3909,13.3909,777400.0],["1997-02-18",13.4217,13.5756,13.3909,13.5448,703000.0],["1997-02-19",13.4832,13.6987,13.4525,13.5756,1091600.0],["1997-02-20",13.5756,13.6679,13.514,13.5448,575200.0],["1997-02-21",13.5448,13.6372,13.514,13.6372,524800.0],["1997-02-24",13.6064,13.7603,13.5756,13.6987,878600.0],["1997-02-25",13.7603,13.8219,13.6987,13.7295,927400.0],["1997-02-26",13.7603,13.7603,13.6064,13.7295,586000.0],["1997-02-27",13.7603,13.7603,13.6679,13.7295,368400.0],["1997-02-28",13.6987,13.945,13.6679,13.7911,584200.0],["1997-03-03",13.7603,13.8834,13.7295,13.8526,385800.0],["1997-03-04",13.8219,13.8219,13.6987,13.6987,477600.0],["1997-03-05",13.6987,14.0066,13.6987,13.945,904800.0],["1997-03-06",13.9142,13.9142,13.7295,13.8219,1039400.0],["1997-03-07",13.7911,13.9142,13.7911,13.8834,585400.0],["1997-03-10",13.8526,13.9758,13.8219,13.9758,605400.0],["1997-03-11",13.9758,14.1297,13.8527,14.0374,622000.0],["1997-03-12",14.0374,14.1297,13.7911,13.9142,573800.0],["1997-03-13",13.8526,13.8834,13.7911,13.7911,655800.0],["1997-03-14",13.7911,13.945,13.7911,13.9142,601200.0],["1997-03-17",13.8834,14.0681,13.7911,14.0374,333200.0],["1997-03-18",14.0066,14.1297,13.6987,13.8219,488800.0],["1997-03-19",13.7911,13.8526,13.6987,13.8526,397400.0],["1997-03-20",13.7911,13.7911,13.4832,13.514,330600.0],["1997-03-21",13.6372,13.6372,13.4525,13.4832,579000.0],["1997-03-24",13.514,13.7295,13.4525,13.6987,507400.0],["1997-03-25",13.6987,13.6987,13.4217,13.4217,397200.0],["1997-03-26",13.4217,13.5756,13.3909,13.5448,651400.0],["1997-03-27",13.6679,13.6679,13.514,13.514,770800.0],["1997-03-31",13.3909,13.514,13.2985,13.2985,678800.0],["1997-04-01",13.1446,13.2062,12.9599,13.1138,479000.0],["1997-04-02",13.0215,13.1446,12.8676,12.8984,402400.0],["1997-04-03",12.8368,12.8676,12.7752,12.806,899400.0],["1997-04-04",12.7137,12.7444,12.6829,12.7137,718600.0],["1997-04-07",12.6213,12.9599,12.6213,12.8676,519600.0],["1997-04-08",12.8368,12.8368,12.6213,12.7444,680200.0],["1997-04-09",12.7444,12.806,12.6521,12.6829,297000.0],["1997-04-10",12.6213,12.6829,12.529,12.5905,409000.0],["1997-04-11",12.4982,12.529,12.2211,12.3135,540600.0],["1997-04-14",12.2519,12.2519,11.9748,12.0672,1010800.0],["1997-04-15",12.0672,12.4058,12.0364,12.375,1555200.0],["1997-04-16",12.3442,12.5905,12.2211,12.5597,1514000.0],["1997-04-17",12.529,12.7444,12.4674,12.7137,572800.0],["1997-04-18",12.806,13.1446,12.7752,13.0523,960400.0],["1997-04-21",13.0523,13.1754,12.9291,12.9599,671800.0],["1997-04-22",12.9291,13.2062,12.8676,13.1754,741400.0],["1997-04-23",13.2062,13.3601,12.9907,13.0523,583600.0],["1997-04-24",13.0831,13.2985,13.0523,13.1138,411200.0],["1997-04-25",13.1138,13.2062,12.9907,13.0523,519600.0],["1997-04-28",13.0523,13.1138,13.0215,13.0523,506400.0],["1997-04-29",13.1754,13.2678,13.16,13.2062,507200.0],["1997-04-30",13.2678,13.3909,13.237,13.3909,623800.0],["1997-05-01",13.4217,13.514,13.2985,13.514,575000.0],["1997-05-02",13.514,13.8527,13.514,13.8219,481400.0],["1997-05-05",13.8527,13.9142,13.6679,13.9142,534600.0],["1997-05-06",13.9142,14.2836,13.9142,14.1605,836800.0],["1997-05-07",14.1605,14.2836,13.945,13.9758,479400.0],["1997-05-08",13.9027,14.3052,13.8717,14.2433,801000.0],["1997-05-09",14.3052,14.3362,13.9646,14.2743,451200.0],["1997-05-12",14.3672,14.4601,14.2743,14.3362,399600.0],["1997-05-13",14.3672,14.4291,14.1194,14.2433,466800.0],["1997-05-14",14.2743,14.3362,14.1504,14.3362,514800.0],["1997-05-15",14.3362,14.4601,14.1814,14.4291,291400.0],["1997-05-16",14.3672,14.4291,14.2433,14.3981,601600.0],["1997-05-19",14.3362,14.3981,14.3052,14.3672,274000.0],["1997-05-20",14.3052,14.3052,13.9646,14.2123,530000.0],["1997-05-21",14.2123,14.3052,13.7479,13.9027,855600.0],["1997-05-22",13.9337,13.9646,13.8098,13.8717,881800.0],["1997-05-23",13.9027,14.2123,13.9027,14.1504,530200.0],["1997-05-27",14.1504,14.2123,13.9646,14.1814,551800.0],["1997-05-28",14.1814,14.1814,13.9956,14.0266,321800.0],["1997-05-29",14.0575,14.3052,14.0266,14.3052,406200.0],["1997-05-30",14.2433,14.491,14.2123,14.3981,484200.0],["1997-06-02",14.3362,14.3362,14.1195,14.1814,290200.0],["1997-06-03",14.1195,14.2433,14.0885,14.2123,254600.0],["1997-06-04",14.1504,14.1504,13.8408,13.9337,283000.0],["1997-06-05",13.8408,14.1195,13.8408,14.0266,253800.0],["1997-06-06",13.9956,14.2743,13.9956,14.2743,358600.0],["1997-06-09",14.2743,14.3672,14.1504,14.2123,251800.0],["1997-06-10",14.3052,14.3052,14.1814,14.2123,559600.0],["1997-06-11",14.2123,14.3981,14.2123,14.3052,353000.0],["1997-06-12",14.3672,14.6768,14.3362,14.6768,475200.0],["1997-06-13",14.6458,14.8626,14.6149,14.6768,770800.0],["1997-06-16",14.8007,14.9245,14.7387,14.8626,588200.0],["1997-06-17",14.8006,14.8006,14.5839,14.6149,563400.0],["1997-06-18",14.6149,14.6149,14.3981,14.4601,567000.0],["1997-06-19",14.4601,14.7078,14.4601,14.6458,432600.0],["1997-06-20",14.6768,14.7078,14.3362,14.3362,779000.0],["1997-06-23",14.3362,14.46,14.2123,14.2433,555600.0],["1997-06-24",14.2433,14.8316,14.1195,14.8007,607400.0],["1997-06-25",14.7078,14.8316,14.491,14.5994,641400.0],["1997-06-26",14.5375,14.6149,14.2123,14.3981,392800.0],["1997-06-27",14.491,14.522,14.3827,14.3827,300400.0],["1997-06-30",14.3362,14.491,14.1814,14.3981,717800.0],["1997-07-01",14.3672,14.7697,14.3672,14.6149,483000.0],["1997-07-02",14.6458,14.6458,14.3981,14.5375,391400.0],["1997-07-03",14.6458,14.7697,14.6458,14.6613,232800.0],["1997-07-07",14.6149,14.8006,14.522,14.6149,347800.0],["1997-07-08",14.5529,14.7736,14.5065,14.7078,333800.0],["1997-07-09",14.8007,14.971,14.7697,14.8626,727800.0],["1997-07-10",14.909,15.0484,14.8007,15.0484,369600.0],["1997-07-11",15.0484,15.1413,14.9864,15.1258,517800.0],["1997-07-14",15.1103,15.1877,15.0174,15.0484,338400.0],["1997-07-15",15.0484,15.1258,14.9245,15.1258,331800.0],["1997-07-16",15.1877,15.389,15.1413,15.358,643400.0],["1997-07-17",15.4509,15.4509,15.2496,15.3425,389400.0],["1997-07-18",15.3425,15.358,15.1877,15.1877,885800.0],["1997-07-21",15.1722,15.2187,15.0793,15.1103,758400.0],["1997-07-22",15.0793,15.358,15.0793,15.3116,426800.0],["1997-07-23",15.2651,15.4354,15.2496,15.389,410000.0],["1997-07-24",15.3735,15.4509,15.358,15.389,490000.0],["1997-07-25",15.4199,15.5438,15.389,15.4509,323600.0],["1997-07-28",15.5438,15.6676,15.5283,15.5283,240400.0],["1997-07-29",15.5438,15.807,15.5128,15.7141,331400.0],["1997-07-30",15.7141,15.8844,15.6986,15.8689,425800.0],["1997-07-31",15.8379,15.9153,15.7296,15.8534,414000.0],["1997-08-01",15.8534,15.9928,15.7915,15.9618,497600.0],["1997-08-04",15.9308,15.9618,15.8689,15.8689,228000.0],["1997-08-05",15.8534,16.0392,15.8534,15.9153,344200.0],["1997-08-06",15.9308,16.7204,15.9153,16.643,728600.0],["1997-08-07",16.6318,16.6474,16.3673,16.414,562400.0],["1997-08-08",16.1806,16.2895,15.9783,16.0095,359000.0],["1997-08-11",16.025,16.1184,15.9783,16.1184,445800.0],["1997-08-12",16.1184,16.165,15.8539,15.8694,406800.0],["1997-08-13",15.885,15.9783,15.6827,15.8228,401200.0],["1997-08-14",15.8072,15.8694,15.6983,15.7139,482800.0],["1997-08-15",15.5894,15.7139,15.4338,15.4338,503600.0],["1997-08-18",15.2471,15.6516,15.2471,15.6361,399600.0],["1997-08-19",15.6827,15.9317,15.5894,15.7916,394800.0],["1997-08-20",15.8072,16.1806,15.745,16.1806,483600.0],["1997-08-21",16.2117,16.2117,15.745,15.7605,340200.0],["1997-08-22",15.6827,15.8072,15.5116,15.7916,381800.0],["1997-08-25",15.8072,15.9939,15.745,15.7916,281200.0],["1997-08-26",15.6827,15.7139,15.5894,15.6827,538800.0],["1997-08-27",15.6049,15.9783,15.4805,15.9628,548800.0],["1997-08-28",15.9784,15.9784,15.7139,15.745,432000.0],["1997-08-29",15.6827,15.9006,15.6205,15.6827,462600.0],["1997-09-02",15.6983,16.3051,15.6983,16.2273,489000.0],["1997-09-03",16.1806,16.414,16.1651,16.1962,478200.0],["1997-09-04",16.2584,16.2739,16.1806,16.1806,398800.0],["1997-09-05",16.1962,16.3051,16.165,16.2273,343600.0],["1997-09-08",16.2895,16.3051,16.1184,16.1806,382800.0],["1997-09-09",16.1495,16.4607,16.1339,16.274,308800.0],["1997-09-10",16.2117,16.2428,15.8072,15.8228,1032000.0],["1997-09-11",15.5583,15.5894,15.216,15.5738,1257800.0],["1997-09-12",15.5116,15.8072,15.4649,15.7605,495600.0],["1997-09-15",15.7605,15.8228,15.6827,15.7139,324000.0],["1997-09-16",15.7761,16.165,15.7761,16.1184,527200.0],["1997-09-17",16.0717,16.2117,15.9006,15.9317,413200.0],["1997-09-18",15.9628,16.1651,15.9317,16.1028,452600.0],["1997-09-19",16.1028,16.1184,15.8383,15.9161,738000.0],["1997-09-22",15.9161,16.1184,15.9161,16.0561,538400.0],["1997-09-23",16.0561,16.0561,15.7605,15.7761,560600.0],["1997-09-24",15.7139,15.885,15.5894,15.6049,500400.0],["1997-09-25",15.5894,15.6827,15.3716,15.5272,723400.0],["1997-09-26",15.5272,15.8539,15.4805,15.8072,774400.0],["1997-09-29",15.7917,15.9161,15.7294,15.8694,142800.0],["1997-09-30",15.8383,15.8383,15.5116,15.6049,752800.0],["1997-10-01",15.5738,15.6361,15.4027,15.6361,568200.0],["1997-10-02",15.6361,16.0561,15.6205,16.0406,699800.0],["1997-10-03",16.1651,16.2117,15.7139,15.8539,569400.0],["1997-10-06",15.9317,15.9628,15.745,15.9006,281400.0],["1997-10-07",15.8694,16.0561,15.8072,16.0561,277000.0],["1997-10-08",15.9939,15.9939,15.8072,15.8383,370000.0],["1997-10-09",15.8072,16.0561,15.7294,15.9628,292600.0],["1997-10-10",15.9317,15.9939,15.8383,15.9628,170200.0],["1997-10-13",16.025,16.0561,15.7916,15.8228,253800.0],["1997-10-14",15.885,15.885,15.5738,15.7139,332000.0],["1997-10-15",15.6516,15.8694,15.6205,15.7761,441400.0],["1997-10-16",15.8072,15.9939,15.5583,15.5738,331800.0],["1997-10-17",15.3405,15.5427,15.1849,15.3716,530600.0],["1997-10-20",15.356,15.4338,15.2471,15.4183,380800.0],["1997-10-21",15.356,15.496,15.3405,15.4649,720600.0],["1997-10-22",15.5272,15.5583,15.3093,15.3249,715000.0],["1997-10-23",15.1538,15.1538,14.8893,14.9515,783000.0],["1997-10-24",15.1849,15.1849,14.8737,14.9048,469400.0],["1997-10-27",14.7804,14.8115,13.5979,13.6913,606800.0],["1997-10-28",13.5046,14.2358,13.349,14.2203,1510400.0],["1997-10-29",14.2825,14.2981,13.8469,14.0024,837400.0],["1997-10-30",13.9402,14.158,13.8157,13.8624,494400.0],["1997-10-31",13.9402,14.158,13.9402,14.0958,588000.0],["1997-11-03",14.2203,14.2825,14.1113,14.1113,462400.0],["1997-11-04",14.1114,14.1891,14.0647,14.1891,401200.0],["1997-11-05",14.1892,14.3447,14.0491,14.0491,398600.0],["1997-11-06",14.0247,14.3534,14.0247,14.2438,320000.0],["1997-11-07",14.0247,14.2438,13.8995,14.103,531400.0],["1997-11-10",14.0404,14.2125,13.9777,14.009,307200.0],["1997-11-11",14.0404,14.103,13.9621,13.9778,322200.0],["1997-11-12",13.9151,13.9464,13.5708,13.5864,787000.0],["1997-11-13",13.5864,13.6803,13.336,13.4456,685200.0],["1997-11-14",13.4456,13.5238,13.336,13.5238,677200.0],["1997-11-17",13.649,13.743,13.5551,13.7117,1319000.0],["1997-11-18",13.743,13.8212,13.6803,13.7899,1567000.0],["1997-11-19",13.7743,13.8369,13.5238,13.743,776400.0],["1997-11-20",13.6803,13.9621,13.6647,13.8995,1292000.0],["1997-11-21",13.9934,14.056,13.9308,14.056,1116000.0],["1997-11-24",13.9934,14.056,13.9151,14.0247,1272400.0],["1997-11-25",14.0873,14.2595,14.0404,14.2438,515600.0],["1997-11-26",14.2751,14.5882,14.2751,14.3378,682800.0],["1997-11-28",14.4317,14.5412,14.4004,14.5099,221800.0],["1997-12-01",14.4943,14.776,14.4943,14.7447,430800.0],["1997-12-02",14.7134,14.9326,14.6978,14.9169,533400.0],["1997-12-03",14.9169,14.9169,14.6352,14.776,371600.0],["1997-12-04",14.8386,14.8699,14.3847,14.4473,382200.0],["1997-12-05",14.3847,14.776,14.2908,14.5725,621800.0],["1997-12-08",14.5256,14.6821,14.463,14.4786,496600.0],["1997-12-09",14.463,14.5099,14.2751,14.3534,488200.0],["1997-12-10",14.3378,14.4004,14.1656,14.2595,314600.0],["1997-12-11",14.2751,14.3064,14.103,14.1499,868600.0],["1997-12-12",14.1499,14.1656,13.9934,14.1656,745000.0],["1997-12-15",14.2282,14.3691,14.2282,14.2752,421800.0],["1997-12-16",14.2751,14.3064,14.103,14.2125,315600.0],["1997-12-17",14.2751,14.4708,14.2751,14.3691,618200.0],["1997-12-18",14.3378,14.3378,13.9934,14.1656,465000.0],["1997-12-19",13.7743,14.0873,13.7743,13.9934,736400.0],["1997-12-22",14.056,14.1499,13.9308,14.0404,469600.0],["1997-12-23",13.9777,14.1186,13.9621,14.0404,385200.0],["1997-12-24",13.9934,14.1186,13.9621,14.0247,250200.0],["1997-12-26",14.0247,14.1499,14.0247,14.056,96200.0],["1997-12-29",14.1186,14.2438,14.0404,14.1969,310200.0],["1997-12-30",14.3064,14.6508,14.2282,14.6508,234400.0],["1997-12-31",14.5882,14.5882,14.3064,14.3064,651400.0],["1998-01-02",14.2751,14.4317,14.2751,14.4004,271200.0],["1998-01-05",14.4943,14.5882,14.463,14.5099,573600.0],["1998-01-06",14.4943,14.5256,14.3691,14.4473,320600.0],["1998-01-07",14.463,14.5725,14.3691,14.4317,454600.0],["1998-01-08",14.4317,14.4317,14.2282,14.2438,438200.0],["1998-01-09",14.1812,14.1812,13.5238,13.5864,494600.0],["1998-01-12",13.2734,13.5864,13.2734,13.5864,735400.0],["1998-01-13",13.649,13.649,13.2108,13.3516,634800.0],["1998-01-14",13.4456,13.649,13.4299,13.6334,577000.0],["1998-01-15",13.7743,14.056,13.6803,13.8212,773000.0],["1998-01-16",13.9308,14.0873,13.8525,14.056,349000.0],["1998-01-20",14.1812,14.3847,14.103,14.3691,394800.0],["1998-01-21",14.3065,14.463,14.2282,14.2752,456400.0],["1998-01-22",14.1812,14.2282,14.0873,14.1656,450600.0],["1998-01-23",14.1186,14.1812,13.6177,13.6177,1295400.0],["1998-01-26",13.649,14.0717,13.6334,14.0247,1942800.0],["1998-01-27",14.1186,14.463,14.0873,14.2908,417200.0],["1998-01-28",14.2438,14.3847,14.0873,14.1812,597000.0],["1998-01-29",14.1812,14.2751,14.1186,14.2125,1884200.0],["1998-01-30",14.2282,14.4317,14.2125,14.3691,794600.0],["1998-02-02",14.4004,14.8073,14.4004,14.8073,543200.0],["1998-02-03",14.7447,14.8073,14.6508,14.7917,359000.0],["1998-02-04",14.7604,14.9952,14.7291,14.9325,1279600.0],["1998-02-05",14.9169,15.2456,14.9169,14.9952,884200.0],["1998-02-06",15.0265,15.4021,15.0265,15.4021,472800.0],["1998-02-09",15.4334,15.4647,14.9639,15.1673,944000.0],["1998-02-10",15.1673,15.2613,15.0265,15.0734,753200.0],["1998-02-11",15.183,15.2769,15.1204,15.2299,514200.0],["1998-02-12",15.2841,15.473,15.0165,15.4572,473600.0],["1998-02-13",15.3313,15.3628,15.1897,15.2211,608800.0],["1998-02-17",15.2841,15.41,15.2684,15.3628,309200.0],["1998-02-18",15.3628,15.5989,15.3313,15.5832,378000.0],["1998-02-19",15.5202,15.5517,15.3943,15.41,332600.0],["1998-02-20",15.5517,15.6147,15.3785,15.6147,710200.0],["1998-02-23",15.9295,15.9295,15.7563,15.8035,1022000.0],["1998-02-24",15.8665,16.0554,15.8035,16.0082,975800.0],["1998-02-25",16.0554,16.2128,15.835,15.898,769800.0],["1998-02-26",16.0239,16.5276,16.0239,16.5276,553400.0],["1998-02-27",16.4646,16.4646,16.2443,16.323,493400.0],["1998-03-02",16.2758,16.3702,16.1026,16.2285,397800.0],["1998-03-03",16.1813,16.3702,16.1656,16.3545,335400.0],["1998-03-04",16.3545,16.4332,16.3072,16.4174,361200.0],["1998-03-05",16.3859,16.622,16.3702,16.4332,411600.0],["1998-03-06",16.3859,16.5591,16.3859,16.4961,562000.0],["1998-03-09",16.3072,16.5276,16.3072,16.4332,616800.0],["1998-03-10",16.1498,16.4961,16.1498,16.4804,804600.0],["1998-03-11",16.1813,16.6063,16.1813,16.4961,578000.0],["1998-03-12",16.4961,16.4961,16.2758,16.4804,645600.0],["1998-03-13",16.4804,16.4961,16.2443,16.2443,745800.0],["1998-03-16",16.26,16.8424,16.26,16.8424,1099400.0],["1998-03-17",16.7795,16.7795,16.3859,16.4804,693800.0],["1998-03-18",16.4804,16.6378,16.4332,16.6378,566000.0],["1998-03-19",16.6693,16.7952,16.5276,16.7952,362200.0],["1998-03-20",16.9054,16.9211,16.6063,16.7795,569400.0],["1998-03-23",16.7322,16.9998,16.6535,16.9998,430400.0],["1998-03-24",16.9369,17.047,16.8739,17.047,493200.0],["1998-03-25",17.1887,17.2517,17.0313,17.0313,573600.0],["1998-03-26",17.173,17.2674,17.0943,17.0943,620800.0],["1998-03-27",17.1257,17.1257,16.7165,16.8739,370000.0],["1998-03-30",16.8739,16.9998,16.5276,16.7322,588400.0],["1998-03-31",16.7952,17.2517,16.7952,17.11,378200.0],["1998-04-01",17.11,17.3146,16.9998,17.3146,373200.0],["1998-04-02",17.3146,17.5035,17.3146,17.4091,460000.0],["1998-04-03",17.472,17.535,17.2517,17.3304,352800.0],["1998-04-06",17.3304,17.3304,17.0943,17.0943,308000.0],["1998-04-07",17.0313,17.2989,16.9683,17.2517,382200.0],["1998-04-08",17.1887,17.2359,17.0785,17.2044,423800.0],["1998-04-09",17.2045,17.4406,17.1887,17.4406,316000.0],["1998-04-13",17.3933,17.4563,17.1258,17.2517,595800.0],["1998-04-14",17.2517,17.7554,17.2045,17.6924,756200.0],["1998-04-15",17.6609,17.8183,17.535,17.7554,931000.0],["1998-04-16",17.7239,18.0702,17.6609,17.7868,1133200.0],["1998-04-17",17.8813,18.448,17.7554,18.385,735400.0],["1998-04-20",18.322,18.5109,18.1961,18.4322,749200.0],["1998-04-21",18.385,18.448,18.3063,18.448,1171600.0],["1998-04-22",18.385,18.5109,18.322,18.4952,467600.0],["1998-04-23",18.4322,18.5109,18.0072,18.0544,1109000.0],["1998-04-24",18.0544,18.0702,17.6295,17.7396,842200.0],["1998-04-27",17.6294,17.6767,17.535,17.6767,719800.0],["1998-04-28",17.6924,17.8026,17.6294,17.7868,592200.0],["1998-04-29",17.7869,17.8026,17.6609,17.7396,505600.0],["1998-04-30",17.7554,17.9128,17.7554,17.8026,816600.0],["1998-05-01",17.8026,17.96,17.6924,17.96,217600.0],["1998-05-04",17.96,18.1646,17.9443,18.0544,587200.0],["1998-05-05",18.1961,18.2905,17.9915,18.1017,462600.0],["1998-05-06",18.0702,18.1017,17.6924,17.7239,287200.0],["1998-05-07",17.7201,17.9732,17.7043,17.7517,374000.0],["1998-05-08",17.815,18.258,17.7359,18.1156,601800.0],["1998-05-11",18.2264,18.3213,18.1315,18.2897,494000.0],["1998-05-12",18.9542,19.3022,18.9225,19.0491,2610800.0],["1998-05-13",18.7327,19.3181,18.701,19.3181,1606200.0],["1998-05-14",19.2706,19.3972,19.0807,19.239,1231600.0],["1998-05-15",19.239,19.3813,19.1282,19.1915,1354000.0],["1998-05-18",18.9542,19.144,18.9542,19.1282,589000.0],["1998-05-19",19.0649,19.3339,19.0491,19.2706,1069800.0],["1998-05-20",19.239,19.3339,19.0807,19.1282,581200.0],["1998-05-21",19.1915,19.1915,18.8909,19.0966,342600.0],["1998-05-22",19.0649,19.144,19.0175,19.0491,306800.0],["1998-05-26",19.0491,19.0491,18.6219,18.6219,415600.0],["1998-05-27",18.5586,18.6377,18.2264,18.3371,745600.0],["1998-05-28",18.3846,18.6219,18.3371,18.6061,548200.0],["1998-05-29",18.7643,18.8118,18.4479,18.4479,709400.0],["1998-06-01",18.3846,18.7643,18.353,18.5428,565600.0],["1998-06-02",18.796,18.8909,18.6377,18.7643,475600.0],["1998-06-03",18.9858,18.9858,18.5745,18.701,1050400.0],["1998-06-04",18.701,18.701,18.4162,18.527,619000.0],["1998-06-05",18.6694,18.9858,18.5745,18.9858,1002200.0],["1998-06-08",18.9858,19.0333,18.8909,18.9542,380200.0],["1998-06-09",18.9225,19.144,18.9225,18.9858,636200.0],["1998-06-10",18.6694,18.7643,18.1947,18.2106,1252200.0],["1998-06-11",18.0682,18.3688,18.0682,18.1631,1215400.0],["1998-06-12",18.0998,18.2264,17.4669,17.7992,1093200.0],["1998-06-15",17.6884,17.6884,17.2771,17.4986,627600.0],["1998-06-16",17.5619,17.7359,17.467,17.6568,860600.0],["1998-06-17",17.7043,18.0049,17.5619,17.6093,929600.0],["1998-06-18",17.5935,17.6885,17.467,17.5302,529200.0],["1998-06-19",17.5302,17.546,16.3594,16.5809,2788000.0],["1998-06-22",16.3911,16.6601,16.1063,16.1063,1626600.0],["1998-06-23",16.3911,16.66,16.3753,16.66,985800.0],["1998-06-24",16.6601,16.8341,16.6442,16.8024,528000.0],["1998-06-25",16.8341,16.9607,16.6759,16.6917,486400.0],["1998-06-26",16.6759,17.1822,16.6759,16.8974,642800.0],["1998-06-29",16.9607,17.3404,16.9132,16.9607,680400.0],["1998-06-30",17.0556,17.641,16.9607,17.6093,993600.0],["1998-07-01",17.6252,17.815,17.6093,17.7201,802400.0],["1998-07-02",17.6568,17.7201,17.6252,17.7201,540800.0],["1998-07-06",17.7517,17.8467,17.7201,17.8467,805000.0],["1998-07-07",17.8783,17.8783,17.7201,17.7359,381000.0],["1998-07-08",17.7201,17.7676,17.7201,17.7517,375000.0],["1998-07-09",17.7043,17.7201,17.1822,17.198,2765000.0],["1998-07-10",17.1189,17.3404,17.0239,17.2613,706600.0],["1998-07-13",17.2613,17.2613,17.2138,17.2138,426200.0],["1998-07-14",17.2771,17.7043,17.2771,17.641,696800.0],["1998-07-15",17.6252,17.9732,17.6252,17.7201,1243000.0],["1998-07-16",17.6885,17.815,17.4037,17.4037,912000.0],["1998-07-17",17.2771,17.3245,16.929,16.9607,802000.0],["1998-07-20",16.9607,17.1822,16.8974,17.0872,464600.0],["1998-07-21",17.0556,17.1189,16.9923,17.0556,484000.0],["1998-07-22",16.9923,17.0556,16.8341,16.8974,665000.0],["1998-07-23",16.8341,16.8657,16.4227,16.5335,758800.0],["1998-07-24",16.5651,16.7708,16.4544,16.5809,836000.0],["1998-07-27",16.5177,16.5177,16.0747,16.3911,675400.0],["1998-07-28",16.3278,16.4385,15.8215,16.4385,601400.0],["1998-07-29",16.5177,16.6442,15.7108,16.2487,1043200.0],["1998-07-30",16.3278,16.755,16.3278,16.6442,461400.0],["1998-07-31",16.7075,16.8024,15.7424,16.043,562800.0],["1998-08-03",16.043,16.1379,15.8215,15.9481,447400.0],["1998-08-04",15.9797,16.2012,15.6633,15.6791,1315600.0],["1998-08-05",15.6317,15.7266,15.0779,15.3627,758400.0],["1998-08-06",15.4066,15.6772,15.4066,15.5658,341200.0],["1998-08-07",15.6613,16.0114,15.3111,15.7249,606800.0],["1998-08-10",15.7249,15.7886,15.4544,15.4862,561400.0],["1998-08-11",15.3589,15.4225,14.8018,15.1042,730400.0],["1998-08-12",15.0724,15.3748,15.0565,15.327,509600.0],["1998-08-13",15.327,15.7886,14.961,15.0405,607800.0],["1998-08-14",14.9769,15.0246,13.8787,14.388,1732800.0],["1998-08-17",14.4517,15.0246,14.4517,14.961,633400.0],["1998-08-18",15.0087,15.1679,14.945,15.1679,523200.0],["1998-08-19",15.136,15.3429,14.9291,15.2315,688000.0],["1998-08-20",15.2315,15.2315,14.8655,15.1201,788000.0],["1998-08-21",15.0246,15.0724,14.4198,14.579,625400.0],["1998-08-24",14.579,14.7381,14.4039,14.5312,1009800.0],["1998-08-25",14.77,14.8018,14.5631,14.6745,823600.0],["1998-08-26",14.6108,14.7381,14.4517,14.7381,658600.0],["1998-08-27",14.7063,14.7541,14.006,14.0538,594000.0],["1998-08-28",14.0856,14.2766,13.5922,13.6718,762000.0],["1998-08-31",13.7354,13.815,12.9396,12.9874,622800.0],["1998-09-01",12.9396,13.3694,12.5099,13.258,1095400.0],["1998-09-02",13.2739,13.5445,13.1306,13.1306,641200.0],["1998-09-03",13.0988,13.5285,12.9237,13.4808,834800.0],["1998-09-04",13.4967,13.8628,13.1466,13.4171,849800.0],["1998-09-08",13.4967,13.9264,13.4012,13.9105,618800.0],["1998-09-09",13.9105,13.9424,13.5126,13.7195,449800.0],["1998-09-10",13.4967,13.5763,12.5895,12.8601,813600.0],["1998-09-11",12.7964,13.3694,12.6691,13.3694,838800.0],["1998-09-14",13.624,13.9105,13.624,13.7354,564600.0],["1998-09-15",13.7354,14.1333,13.6877,14.1015,556200.0],["1998-09-16",14.1652,14.4517,13.5922,13.8628,876400.0],["1998-09-17",13.7354,13.7354,13.258,13.4649,426400.0],["1998-09-18",13.4649,13.5285,13.1784,13.2739,1265800.0],["1998-09-21",13.1784,13.2739,13.1306,13.258,337400.0],["1998-09-22",13.3375,13.4171,13.2261,13.242,726200.0],["1998-09-23",13.3375,13.5445,13.2739,13.5126,571200.0],["1998-09-24",13.5604,13.8309,13.4012,13.4967,1230800.0],["1998-09-25",13.2739,13.4171,12.9237,13.4012,1017600.0],["1998-09-28",13.2739,14.3721,13.2739,14.1811,1339800.0],["1998-09-29",14.3243,14.6108,14.3243,14.4198,1091400.0],["1998-09-30",14.2607,14.3721,13.7991,13.8946,555800.0],["1998-10-01",13.815,13.815,13.2739,13.3057,956400.0],["1998-10-02",13.4012,13.5763,13.1784,13.433,1346000.0],["1998-10-05",13.4489,13.815,13.3694,13.433,704400.0],["1998-10-06",13.3057,13.8628,13.3057,13.4808,1125600.0],["1998-10-07",13.4967,13.9901,13.4649,13.7514,941400.0],["1998-10-08",13.6559,13.7036,13.1943,13.4171,715000.0],["1998-10-09",13.3853,14.4517,13.242,14.388,988200.0],["1998-10-12",14.4039,14.6267,14.006,14.0856,1188400.0],["1998-10-13",14.1174,14.1174,13.7513,13.8309,714400.0],["1998-10-14",13.8628,13.9105,13.7195,13.7195,747200.0],["1998-10-15",13.6877,15.5976,13.6877,15.2793,992800.0],["1998-10-16",15.5339,15.5339,15.152,15.3111,636600.0],["1998-10-19",15.9159,15.9159,15.2793,15.5021,742800.0],["1998-10-20",15.2156,15.3748,15.0565,15.2156,1089600.0],["1998-10-21",15.2634,15.2634,14.6745,14.7381,541200.0],["1998-10-22",14.7222,14.7222,14.3402,14.4198,792200.0],["1998-10-23",14.4039,14.4517,13.8787,14.3084,1245200.0],["1998-10-26",14.2607,14.4994,13.8787,14.1015,845600.0],["1998-10-27",13.9424,14.2925,13.7673,13.7673,1439800.0],["1998-10-28",13.815,13.8787,13.4967,13.5763,722200.0],["1998-10-29",13.6399,14.0856,13.5285,14.0856,2191400.0],["1998-10-30",14.0697,14.6586,14.0378,14.579,714800.0],["1998-11-02",14.8814,15.1201,14.5472,14.9769,735800.0],["1998-11-03",14.9132,15.2634,14.9132,15.0883,502400.0],["1998-11-04",15.0883,15.327,15.0565,15.1838,417800.0],["1998-11-05",15.0246,15.7886,14.9928,15.7886,614600.0],["1998-11-06",15.6887,15.7848,15.6247,15.7527,505600.0],["1998-11-09",15.7207,15.7367,15.1924,15.4005,331800.0],["1998-11-10",15.4005,15.4165,14.9843,15.0003,289200.0],["1998-11-11",15.0003,15.0163,14.7442,14.8562,526800.0],["1998-11-12",15.0163,15.1764,14.7122,14.9523,525600.0],["1998-11-13",15.0804,15.3205,14.9203,15.1284,363800.0],["1998-11-16",15.1604,15.4806,15.1604,15.4806,391400.0],["1998-11-17",15.4806,15.7848,15.4326,15.4966,720200.0],["1998-11-18",15.4005,15.6247,15.3845,15.6086,543800.0],["1998-11-19",15.6247,15.6887,15.2404,15.6086,704600.0],["1998-11-20",15.6087,15.6727,15.5446,15.6407,363800.0],["1998-11-23",15.7207,16.0409,15.7047,16.0249,565800.0],["1998-11-24",15.9448,16.233,15.8168,15.8168,677400.0],["1998-11-25",15.8648,16.0249,15.8488,15.9448,469000.0],["1998-11-27",15.9929,16.0409,15.8808,15.8968,109600.0],["1998-11-30",15.7527,15.8808,15.6407,15.6727,669400.0],["1998-12-01",15.6247,15.7207,15.5286,15.5766,723400.0],["1998-12-02",15.5126,15.6887,15.1284,15.4005,672200.0],["1998-12-03",15.4326,15.4806,15.1604,15.2084,441400.0],["1998-12-04",15.3045,15.5926,15.2725,15.3045,463200.0],["1998-12-07",15.3685,15.8168,15.3525,15.7848,420800.0],["1998-12-08",15.7207,15.7207,15.1764,15.2885,645800.0],["1998-12-09",14.7922,14.8883,14.6801,14.8402,1009400.0],["1998-12-10",14.8402,15.2405,14.7922,14.9203,717200.0],["1998-12-11",14.8723,14.8883,14.5201,14.6481,792400.0],["1998-12-14",14.5841,14.6962,14.376,14.5681,568400.0],["1998-12-15",14.344,14.408,14.1518,14.2799,648400.0],["1998-12-16",14.2799,14.456,14.0078,14.2159,614000.0],["1998-12-17",14.2799,14.7442,14.2799,14.7442,565200.0],["1998-12-18",14.7442,14.7442,14.2639,14.3119,972200.0],["1998-12-21",14.0078,14.7122,13.9918,14.472,941600.0],["1998-12-22",14.488,14.6161,14.2639,14.2639,781600.0],["1998-12-23",14.344,14.9203,14.344,14.8883,668000.0],["1998-12-24",14.8883,15.0323,14.8242,15.0323,153200.0],["1998-12-28",14.9843,15.0163,14.7602,14.8242,462400.0],["1998-12-29",14.8562,15.5126,14.8562,15.3205,516200.0],["1998-12-30",15.3205,15.3205,15.0483,15.0804,334600.0],["1998-12-31",15.1124,15.1124,14.8883,14.9043,587200.0],["1999-01-04",14.8883,15.4005,14.8242,15.3365,858400.0],["1999-01-05",15.3365,15.9448,15.2725,15.5766,773800.0],["1999-01-06",15.5126,15.8808,15.4326,15.8808,454600.0],["1999-01-07",15.7848,15.8168,15.4005,15.6247,522800.0],["1999-01-08",15.6727,16.297,15.6567,16.265,827400.0],["1999-01-11",16.201,16.5852,15.7687,15.8808,1035800.0],["1999-01-12",15.8168,15.9448,15.5286,15.5446,841200.0],["1999-01-13",15.1124,15.4005,14.9043,14.9523,1230400.0],["1999-01-14",14.8883,15.1444,14.6962,14.7922,1098600.0],["1999-01-15",14.9523,15.0964,14.7602,14.9843,893400.0],["1999-01-19",15.1764,15.2084,14.7282,14.8883,701200.0],["1999-01-20",14.7282,14.8402,14.44,14.488,472600.0],["1999-01-21",14.6001,14.9043,14.488,14.5681,768600.0],["1999-01-22",14.5681,14.5681,14.1839,14.2479,874200.0],["1999-01-25",14.3119,14.44,14.1519,14.1999,909000.0],["1999-01-26",14.1519,14.2799,14.0878,14.0878,1018800.0],["1999-01-27",14.1839,14.2799,13.8317,13.8637,1037600.0],["1999-01-28",13.9277,14.0078,13.7997,13.8477,1626600.0],["1999-01-29",13.7356,13.8317,13.6396,13.7676,595200.0],["1999-02-01",13.8157,13.8157,13.6076,13.7036,596600.0],["1999-02-02",13.6556,13.7676,13.6396,13.6876,1558200.0],["1999-02-03",13.6716,13.7036,13.5595,13.5915,689000.0],["1999-02-04",13.6556,13.9437,13.5115,13.5115,3178600.0],["1999-02-05",13.6556,14.2799,13.6075,14.0078,2193600.0],["1999-02-08",14.1518,14.1518,13.9757,13.9918,667800.0],["1999-02-09",14.0558,14.0878,13.8637,13.9437,803400.0],["1999-02-10",14.0078,14.1999,13.8157,13.9277,818600.0],["1999-02-11",13.929,14.2514,13.929,14.1708,1043000.0],["1999-02-12",14.058,14.2514,13.9935,14.0257,743800.0],["1999-02-16",14.1225,14.1386,13.4454,13.7356,948200.0],["1999-02-17",13.8,13.9129,13.397,13.4454,1142600.0],["1999-02-18",13.4937,13.6711,13.0907,13.0907,1713800.0],["1999-02-19",13.1229,13.3486,12.9778,13.1391,1476400.0],["1999-02-22",13.0262,13.5099,13.0262,13.268,819400.0],["1999-02-23",13.3164,13.5905,13.2358,13.4937,1101200.0],["1999-02-24",13.3486,13.8323,13.3164,13.526,1046200.0],["1999-02-25",13.4615,13.5421,13.3164,13.397,745400.0],["1999-02-26",13.5421,13.5421,13.3164,13.4292,755600.0],["1999-03-01",13.4776,13.4776,13.1713,13.3003,609000.0],["1999-03-02",13.2519,13.3486,13.2035,13.2842,824400.0],["1999-03-03",13.2197,13.2519,12.9617,13.1068,771200.0],["1999-03-04",13.2197,13.397,13.1068,13.3648,715000.0],["1999-03-05",13.4454,13.7678,13.4454,13.7678,628400.0],["1999-03-08",13.7517,13.7839,13.4776,13.5905,846400.0],["1999-03-09",13.5743,13.7356,13.5421,13.5743,533800.0],["1999-03-10",13.7356,13.8323,13.4454,13.8323,565200.0],["1999-03-11",13.929,13.929,13.3164,13.4131,819800.0],["1999-03-12",13.4131,13.8645,13.4131,13.7033,1117200.0],["1999-03-15",13.7356,13.8968,13.5905,13.6872,585800.0],["1999-03-16",13.655,13.8645,13.5099,13.5582,679400.0],["1999-03-17",13.2841,13.2841,12.9778,13.1874,1412200.0],["1999-03-18",13.2842,13.4292,13.1874,13.397,901600.0],["1999-03-19",13.2358,13.3164,12.9295,13.1713,1386800.0],["1999-03-22",13.1874,13.2197,13.0746,13.1552,675200.0],["1999-03-23",13.2035,13.268,12.7683,12.8166,1257000.0],["1999-03-24",12.7683,12.9617,12.736,12.8327,2652000.0],["1999-03-25",12.8005,13.2197,12.7844,13.1713,1001600.0],["1999-03-26",13.1229,13.1552,13.0101,13.0262,697200.0],["1999-03-29",13.0423,13.4776,12.9778,13.4292,653000.0],["1999-03-30",13.3809,13.4776,13.1713,13.4131,746200.0],["1999-03-31",13.7678,13.7839,13.2035,13.2197,1071200.0],["1999-04-01",13.1713,13.2358,12.8811,12.8811,1480800.0],["1999-04-05",12.8327,13.3809,12.8327,13.1552,1388600.0],["1999-04-06",12.994,13.0907,12.8327,12.8327,896600.0],["1999-04-07",12.8327,12.865,12.5103,12.865,1164200.0],["1999-04-08",12.8327,13.0584,12.8327,12.9295,1239000.0],["1999-04-09",12.8972,12.8972,12.3652,12.3975,1024000.0],["1999-04-12",12.5748,12.7521,12.462,12.736,1651800.0],["1999-04-13",12.7199,13.1229,12.7038,13.1068,939200.0],["1999-04-14",13.1713,14.1225,12.8972,13.9129,1297400.0],["1999-04-15",14.3159,15.5734,14.3159,15.1865,3572400.0],["1999-04-16",15.251,15.251,14.9285,15.1059,1810200.0],["1999-04-19",15.3155,16.315,15.3155,16.0893,2757200.0],["1999-04-20",15.9926,16.0409,15.4767,15.6057,2046400.0],["1999-04-21",15.5412,15.5734,15.1543,15.38,635200.0],["1999-04-22",15.38,15.38,14.9285,15.0092,804800.0],["1999-04-23",14.9769,15.4283,14.9608,15.3638,744000.0],["1999-04-26",15.2993,15.5412,15.2187,15.2671,766000.0],["1999-04-27",15.3316,15.6057,15.1865,15.3477,766800.0],["1999-04-28",15.5734,16.315,15.525,15.9603,1497800.0],["1999-04-29",16.444,16.8309,16.3795,16.718,1812600.0],["1999-04-30",16.8631,16.9437,16.5246,16.7503,1519400.0],["1999-05-03",16.6858,17.7014,16.6374,17.6208,1334200.0],["1999-05-04",17.637,17.637,17.1211,17.1856,1189400.0],["1999-05-05",17.1856,17.3629,17.1694,17.3629,1668600.0],["1999-05-06",17.2831,18.0289,17.1534,17.9965,1445000.0],["1999-05-07",17.8668,18.0127,17.6722,18.0127,1006600.0],["1999-05-10",17.9641,18.0127,17.6723,17.8992,1039200.0],["1999-05-11",17.8668,17.8992,17.7209,17.802,1112400.0],["1999-05-12",17.883,17.9479,17.4858,17.8668,1429200.0],["1999-05-13",17.9316,18.1424,17.8019,18.0776,926600.0],["1999-05-14",18.0127,18.3532,17.9479,17.9965,1034200.0],["1999-05-17",17.9965,17.9965,17.3156,17.575,1188200.0],["1999-05-18",17.5263,17.5425,16.9913,17.1372,1280000.0],["1999-05-19",17.121,17.2507,16.8454,16.9102,846200.0],["1999-05-20",16.9265,16.9427,16.5536,16.6508,663000.0],["1999-05-21",16.5373,16.6184,16.4076,16.5211,899800.0],["1999-05-24",16.4887,17.0562,16.4563,16.4725,741800.0],["1999-05-25",16.5049,16.7805,16.4563,16.4563,697400.0],["1999-05-26",16.4076,16.4076,15.9212,16.1807,577000.0],["1999-05-27",16.1158,16.1158,15.6618,15.7105,786000.0],["1999-05-28",15.7429,15.8564,15.6943,15.7429,495600.0],["1999-06-01",15.678,16.4563,15.597,16.4563,1082800.0],["1999-06-02",16.4401,16.4725,16.2131,16.2617,657600.0],["1999-06-03",16.1969,16.4563,16.1969,16.3428,471600.0],["1999-06-04",16.3266,16.6346,16.3103,16.6346,348800.0],["1999-06-07",16.667,16.8454,16.3428,16.4887,381800.0],["1999-06-08",16.4725,16.4725,16.1806,16.3266,282400.0],["1999-06-09",16.2617,16.2941,15.8078,15.8726,349800.0],["1999-06-10",15.8726,16.0834,15.8564,16.0023,555600.0],["1999-06-11",16.0509,16.359,15.9375,15.9861,513600.0],["1999-06-14",16.051,16.7157,16.051,16.6508,464800.0],["1999-06-15",16.5373,16.8292,16.5373,16.6346,423600.0],["1999-06-16",16.667,16.667,16.3914,16.6184,233600.0],["1999-06-17",16.5373,16.5373,16.3428,16.4563,309000.0],["1999-06-18",16.3752,16.5049,16.3104,16.4725,597600.0],["1999-06-21",16.4076,16.4563,16.0672,16.1969,268800.0],["1999-06-22",16.132,16.1644,15.9374,16.0023,290400.0],["1999-06-23",15.8888,16.6184,15.824,16.6184,757800.0],["1999-06-24",16.6833,16.7805,16.0023,16.0185,665600.0],["1999-06-25",15.8888,16.1644,15.8888,16.0023,413800.0],["1999-06-28",16.0509,16.1482,15.9699,15.9699,591800.0],["1999-06-29",15.8888,15.8888,15.7591,15.7753,519800.0],["1999-06-30",15.6943,15.6943,15.3051,15.3214,1645400.0],["1999-07-01",15.3376,15.6618,15.3214,15.5645,906400.0],["1999-07-02",15.5808,15.9861,15.5808,15.7753,381400.0],["1999-07-06",15.7429,15.7591,15.5321,15.5483,660800.0],["1999-07-07",15.7267,15.7267,15.4511,15.5645,642400.0],["1999-07-08",15.5159,15.7429,15.5159,15.6294,1037200.0],["1999-07-09",15.6943,16.0834,15.6943,15.9375,1092600.0],["1999-07-12",15.7915,15.7915,15.5645,15.7429,435200.0],["1999-07-13",15.6943,15.8077,15.6456,15.6618,547600.0],["1999-07-14",15.597,15.6456,15.3051,15.37,409600.0],["1999-07-15",15.5645,15.8564,15.5645,15.6294,1146000.0],["1999-07-16",15.7591,15.9537,15.6942,15.9212,1655200.0],["1999-07-19",15.824,15.8402,15.5645,15.7429,567000.0],["1999-07-20",15.824,15.8402,15.6132,15.6132,305600.0],["1999-07-21",15.6132,15.8077,15.4673,15.4673,565000.0],["1999-07-22",15.4673,15.9375,15.3376,15.8726,816200.0],["1999-07-23",15.8402,15.8564,15.3051,15.4024,668000.0],["1999-07-26",15.4186,15.6294,15.3862,15.6132,583400.0],["1999-07-27",15.6132,15.7591,15.5808,15.6132,643200.0],["1999-07-28",15.4997,15.7591,15.4348,15.6943,877200.0],["1999-07-29",15.5645,15.597,15.3862,15.5321,1124200.0],["1999-07-30",15.4673,15.5483,15.4186,15.4673,858800.0],["1999-08-02",15.6618,16.0023,15.6294,15.8564,698200.0],["1999-08-03",15.7915,16.0509,15.6618,15.8402,677800.0],["1999-08-04",15.824,16.0347,15.8077,15.9375,2207800.0],["1999-08-05",15.9699,16.1969,15.8888,16.1158,828000.0],["1999-08-06",16.1171,16.3944,16.1171,16.3781,1200800.0],["1999-08-09",16.4107,16.6554,16.1823,16.3455,1041000.0],["1999-08-10",16.2802,16.2802,16.0029,16.0029,1147200.0],["1999-08-11",16.0518,16.5412,15.9703,16.5086,859600.0],["1999-08-12",16.4597,16.4923,16.166,16.1987,446000.0],["1999-08-13",16.2476,16.3292,16.1334,16.2639,454800.0],["1999-08-16",16.0518,16.2802,16.0192,16.215,324000.0],["1999-08-17",16.1823,16.4597,16.0029,16.4597,454600.0],["1999-08-18",16.4434,16.4923,16.4107,16.4597,698800.0],["1999-08-19",16.427,16.5412,16.3618,16.5249,568600.0],["1999-08-20",16.6065,17.1285,16.5902,17.1285,1055600.0],["1999-08-23",17.1448,17.4874,16.9817,17.4874,1522800.0],["1999-08-24",17.3569,17.3569,16.7207,16.9164,872400.0],["1999-08-25",16.8675,16.8675,16.6717,16.688,632200.0],["1999-08-26",16.5412,16.5902,16.3128,16.4107,573600.0],["1999-08-27",16.4107,16.5739,16.3944,16.427,445600.0],["1999-08-30",16.3618,16.3618,16.0029,16.0355,625400.0],["1999-08-31",15.9866,16.0192,15.6766,15.6766,673600.0],["1999-09-01",15.6603,16.0029,15.6114,15.9703,790800.0],["1999-09-02",15.905,16.3292,15.8235,16.2802,680400.0],["1999-09-03",16.3455,16.6881,16.3455,16.4923,816800.0],["1999-09-07",16.4923,16.5412,16.4107,16.5086,668000.0],["1999-09-08",16.4434,16.6065,16.3455,16.6065,550000.0],["1999-09-09",16.476,16.476,16.2721,16.427,346400.0],["1999-09-10",16.4923,16.7696,16.4107,16.737,551200.0],["1999-09-13",16.7044,16.9164,16.6391,16.9001,365800.0],["1999-09-14",16.6391,16.7044,16.4107,16.5412,556200.0],["1999-09-15",16.5412,16.688,16.427,16.427,679200.0],["1999-09-16",16.2802,16.3944,16.0682,16.3129,418000.0],["1999-09-17",16.3781,16.5575,16.215,16.2313,677800.0],["1999-09-20",16.4434,16.5739,16.3129,16.4597,520400.0],["1999-09-21",16.3128,16.4107,15.8235,16.0845,675600.0],["1999-09-22",16.0845,16.0845,15.7419,15.8235,536200.0],["1999-09-23",15.8072,15.8561,15.4483,15.4972,1063800.0],["1999-09-24",15.4972,15.5298,15.171,15.2525,634600.0],["1999-09-27",15.2688,15.5135,15.2688,15.3993,858600.0],["1999-09-28",15.2036,15.2362,14.8773,15.0241,909400.0],["1999-09-29",15.0241,15.3504,14.9263,15.2036,934600.0],["1999-09-30",15.171,15.8887,15.122,15.6603,732200.0],["1999-10-01",15.5625,15.6603,15.3667,15.6114,523200.0],["1999-10-04",15.6114,15.9703,15.5951,15.9213,409000.0],["1999-10-05",15.8887,15.9377,15.432,15.6114,433600.0],["1999-10-06",15.4646,15.6603,15.3015,15.4809,756000.0],["1999-10-07",15.4809,16.1171,15.4809,16.0518,449600.0],["1999-10-08",16.0845,16.4107,16.0192,16.2313,453000.0],["1999-10-11",16.166,16.1823,15.8398,15.8724,222400.0],["1999-10-12",15.8072,15.8398,15.5951,15.644,528400.0],["1999-10-13",15.5298,15.7256,15.2362,15.2525,412600.0],["1999-10-14",15.1873,15.383,14.8121,15.171,765800.0],["1999-10-15",15.1709,15.1709,14.7631,14.8773,568000.0],["1999-10-18",14.8773,15.2525,14.7794,15.2525,529600.0],["1999-10-19",15.3178,15.3504,14.9589,15.0568,345800.0],["1999-10-20",15.0078,15.0568,14.7142,14.8773,688400.0],["1999-10-21",14.7794,14.9752,14.6163,14.9099,966200.0],["1999-10-22",14.6816,15.171,14.5837,14.9915,720600.0],["1999-10-25",14.8773,15.2688,14.8773,15.2036,655600.0],["1999-10-26",15.171,15.6114,15.171,15.2688,1000400.0],["1999-10-27",15.2036,15.4972,15.2036,15.432,441200.0],["1999-10-28",15.6603,15.693,15.432,15.6277,597000.0],["1999-10-29",15.693,15.905,15.6114,15.8235,514800.0],["1999-11-01",15.8398,15.8398,15.4972,15.5951,335400.0],["1999-11-02",15.4646,15.8887,15.383,15.4156,958800.0],["1999-11-03",15.3993,15.6277,15.3178,15.5788,510800.0],["1999-11-04",15.6277,15.8887,15.5788,15.7582,436200.0],["1999-11-05",15.7908,15.7908,15.6766,15.7256,555200.0],["1999-11-08",15.7269,15.7269,15.3657,15.415,465400.0],["1999-11-09",15.6284,15.6612,15.3001,15.415,611800.0],["1999-11-10",15.3493,15.5135,15.3001,15.4807,558600.0],["1999-11-11",15.3822,15.5627,15.3822,15.5135,520400.0],["1999-11-12",15.5956,15.7269,15.4971,15.5627,949400.0],["1999-11-15",15.5791,15.9075,15.5299,15.7926,845000.0],["1999-11-16",15.7926,15.9567,15.6284,15.7433,554000.0],["1999-11-17",15.7433,15.9403,15.6284,15.8911,823800.0],["1999-11-18",15.9567,15.9567,15.6612,15.7433,519400.0],["1999-11-19",15.7597,15.7926,15.5627,15.7926,488400.0],["1999-11-22",15.6284,15.7105,15.4807,15.5956,541800.0],["1999-11-23",15.6284,15.6284,15.1195,15.2016,968200.0],["1999-11-24",15.3001,15.5299,15.2016,15.3493,317200.0],["1999-11-26",15.3001,15.3329,15.1359,15.1852,134400.0],["1999-11-29",15.0374,15.1031,14.9553,15.0374,767400.0],["1999-11-30",14.9717,15.4971,14.9717,15.3822,635200.0],["1999-12-01",15.2344,15.3822,15.0867,15.1852,397000.0],["1999-12-02",15.0374,15.6777,15.0374,15.4971,790600.0],["1999-12-03",15.4971,15.9896,15.4971,15.8418,704800.0],["1999-12-06",15.6941,15.7597,15.3329,15.3493,483000.0],["1999-12-07",15.2837,15.3165,14.9389,14.9389,705600.0],["1999-12-08",15.0374,15.0703,14.7583,15.0046,587600.0],["1999-12-09",15.021,15.0374,14.6927,14.7255,750200.0],["1999-12-10",14.7912,15.021,14.5778,14.9882,854400.0],["1999-12-13",15.0374,15.2837,15.0046,15.1277,526000.0],["1999-12-14",15.0867,15.5463,15.0538,15.4971,764800.0],["1999-12-15",15.4314,15.7597,15.3001,15.4807,889200.0],["1999-12-16",15.4971,15.5627,15.3822,15.5627,591800.0],["1999-12-17",15.6284,15.7269,15.415,15.5627,1138600.0],["1999-12-20",15.7105,15.7105,15.2672,15.3165,599400.0],["1999-12-21",15.2508,15.4642,15.1687,15.2016,955800.0],["1999-12-22",15.2344,15.4807,15.2016,15.2508,404000.0],["1999-12-23",15.2837,15.8254,15.2672,15.612,589200.0],["1999-12-27",15.5956,15.8418,15.4478,15.7269,736800.0],["1999-12-28",15.6777,16.2851,15.6777,16.1866,672400.0],["1999-12-29",16.1537,16.5313,16.1045,16.4,561600.0],["1999-12-30",16.3507,16.5477,16.2358,16.3507,432600.0],["1999-12-31",16.2851,16.4328,16.2686,16.4328,280800.0],["2000-01-03",16.4492,16.4492,15.6612,15.7597,1100000.0],["2000-01-04",15.6941,15.7433,15.1852,15.218,1179600.0],["2000-01-05",15.2344,15.8254,15.2344,15.7926,1660400.0],["2000-01-06",15.7926,16.9253,15.7926,16.5477,2151400.0],["2000-01-07",16.6626,16.9417,16.6134,16.8432,1624600.0],["2000-01-10",16.7776,16.7776,16.2358,16.3179,1145400.0],["2000-01-11",16.2522,16.3179,16.006,16.2522,1118600.0],["2000-01-12",16.2522,16.7119,16.2522,16.4985,1163200.0],["2000-01-13",16.5477,17.0895,16.5149,16.9089,1694400.0],["2000-01-14",16.876,16.9417,16.3836,16.5477,1915600.0],["2000-01-18",16.3179,16.4821,16.1537,16.1537,1619800.0],["2000-01-19",15.9896,16.1373,15.5956,15.8418,1582600.0],["2000-01-20",15.9075,15.9075,15.1031,15.2016,870200.0],["2000-01-21",15.2672,15.5792,15.0046,15.3986,1533000.0],["2000-01-24",15.5299,15.6284,15.1359,15.2344,1129200.0],["2000-01-25",15.3001,15.4478,14.5778,14.8568,1708600.0],["2000-01-26",14.9061,15.2672,14.8404,15.0867,1723000.0],["2000-01-27",15.2344,15.4478,15.1852,15.2672,1519600.0],["2000-01-28",15.218,15.218,14.3808,14.8897,1126200.0],["2000-01-31",14.9061,14.9553,14.3972,14.4628,1116800.0],["2000-02-01",14.5285,14.7748,14.4793,14.7255,1180200.0],["2000-02-02",14.6434,14.6598,14.3479,14.4628,541000.0],["2000-02-03",14.4628,14.5121,14.2166,14.3808,627200.0],["2000-02-04",14.4628,14.4628,14.1509,14.2002,800800.0],["2000-02-07",14.2166,14.2166,13.6584,13.7405,1327400.0],["2000-02-08",13.7898,13.8554,13.5599,13.6256,837000.0],["2000-02-09",13.5271,13.6256,13.3958,13.3958,1183200.0],["2000-02-10",13.5271,13.5599,13.1659,13.2644,1010600.0],["2000-02-11",13.3301,13.3629,12.657,12.772,1401800.0],["2000-02-14",12.9033,13.2973,12.6899,13.2973,1587600.0],["2000-02-15",13.2973,13.8719,13.2316,13.7898,1394200.0],["2000-02-16",14.0524,14.0524,13.7077,13.8719,1086800.0],["2000-02-17",14.0273,14.1597,13.6965,13.895,1191800.0],["2000-02-18",13.8454,13.8454,13.3988,13.5145,927400.0],["2000-02-22",13.5145,14.1762,13.5145,13.9281,718800.0],["2000-02-23",13.7792,14.2424,13.6634,14.1266,1178600.0],["2000-02-24",14.0604,14.0604,13.1506,13.2995,1323200.0],["2000-02-25",13.316,13.316,12.8529,12.9852,1389600.0],["2000-02-28",13.0514,13.2995,12.8694,12.9852,1565800.0],["2000-02-29",12.9687,13.0679,12.7536,13.0679,1388600.0],["2000-03-01",13.0018,13.0018,12.5882,12.7867,812600.0],["2000-03-02",12.6378,12.7536,12.3401,12.4724,576000.0],["2000-03-03",12.489,13.3988,12.4393,12.9852,1930400.0],["2000-03-06",12.7702,12.8363,12.3897,12.704,987600.0],["2000-03-07",12.5055,12.6048,12.1747,12.307,914200.0],["2000-03-08",12.1747,12.3566,12.0754,12.1912,1162800.0],["2000-03-09",12.0754,12.1416,11.7446,12.0589,969600.0],["2000-03-10",12.0754,12.489,11.9431,12.3566,779400.0],["2000-03-13",12.1747,12.3566,11.9431,12.1581,736200.0],["2000-03-14",12.2078,12.4228,12.0589,12.1747,689800.0],["2000-03-15",12.0423,13.3326,11.9762,13.283,1429000.0],["2000-03-16",13.2168,13.9777,13.2003,13.9777,1427000.0],["2000-03-17",13.5642,13.6469,13.1341,13.2499,1252000.0],["2000-03-20",13.2995,13.7627,13.2995,13.5145,765000.0],["2000-03-21",13.498,13.9943,13.3988,13.8123,990800.0],["2000-03-22",13.7461,13.7461,13.101,13.1837,858000.0],["2000-03-23",12.9687,13.4484,12.886,13.3326,1004600.0],["2000-03-24",13.3988,13.498,13.2499,13.3822,944600.0],["2000-03-27",13.2995,13.3491,13.0348,13.101,548400.0],["2000-03-28",12.9687,13.5476,12.9687,13.1672,917000.0],["2000-03-29",12.8363,13.5476,12.8363,13.4649,787400.0],["2000-03-30",13.4815,14.2755,13.4649,14.0604,1067000.0],["2000-03-31",14.1266,14.1266,13.6469,13.8454,1456800.0],["2000-04-03",13.5973,14.0439,13.5973,14.0273,1082800.0],["2000-04-04",14.2258,14.7221,14.0273,14.2424,1803200.0],["2000-04-05",14.3086,14.5236,13.8288,13.9446,922400.0],["2000-04-06",14.0604,14.2258,13.8619,13.9777,948000.0],["2000-04-07",13.9116,14.1266,13.7627,13.7792,683600.0],["2000-04-10",13.5311,13.9612,13.498,13.7461,1366400.0],["2000-04-11",13.7958,14.6725,13.7958,14.3086,1175800.0],["2000-04-12",14.3913,15.2183,14.3913,15.1191,1853600.0],["2000-04-13",15.3838,15.3838,14.8048,14.8379,1487800.0],["2000-04-14",14.8875,14.8875,14.0273,14.077,1096200.0],["2000-04-17",13.9281,14.2755,13.8454,14.0935,907400.0],["2000-04-18",13.9943,14.1431,13.4649,13.5476,994000.0],["2000-04-19",13.6634,13.6634,13.3657,13.3988,894800.0],["2000-04-20",13.5973,14.2589,13.5973,14.0273,1251200.0],["2000-04-24",14.0108,14.7221,14.0108,14.3747,1290600.0],["2000-04-25",14.2258,14.871,14.1762,14.8048,1272000.0],["2000-04-26",14.8048,14.8048,14.2424,14.3913,1001000.0],["2000-04-27",14.4574,14.5071,14.0935,14.2258,952200.0],["2000-04-28",14.1266,14.7221,14.1266,14.3913,682200.0],["2000-05-01",14.2258,14.4905,14.1597,14.4243,590000.0],["2000-05-02",14.3582,14.6228,14.3085,14.3913,1210400.0],["2000-05-03",14.1266,14.2093,13.9281,13.9281,1071000.0],["2000-05-04",13.9612,14.3582,13.9446,14.1266,670600.0],["2000-05-05",14.0439,14.7386,14.0108,14.5898,922400.0],["2000-05-08",14.5131,14.8797,14.4964,14.6297,740000.0],["2000-05-09",14.6297,15.0297,14.5964,14.7964,1150800.0],["2000-05-10",14.7964,15.0963,14.5131,14.5464,704000.0],["2000-05-11",14.6631,15.0463,14.6464,14.8797,440400.0],["2000-05-12",14.8797,14.8963,14.4798,14.6964,630800.0],["2000-05-15",14.6297,15.2629,14.6297,15.1463,676800.0],["2000-05-16",15.1463,15.1463,14.7464,15.0963,808800.0],["2000-05-17",15.0296,15.0296,14.7297,14.7797,402600.0],["2000-05-18",14.7297,14.913,14.6297,14.7797,681200.0],["2000-05-19",14.4631,14.7297,14.4631,14.7131,556200.0],["2000-05-22",14.6631,14.963,14.5964,14.7131,491400.0],["2000-05-23",14.7797,14.7797,14.2965,14.5298,942000.0],["2000-05-24",14.5298,14.863,14.5298,14.6631,1003800.0],["2000-05-25",14.2632,14.2798,13.3967,13.6966,1882200.0],["2000-05-26",13.6966,13.7966,13.4134,13.6133,650200.0],["2000-05-30",13.68,13.8633,13.48,13.8299,657400.0],["2000-05-31",13.4634,13.5967,13.2134,13.2134,1114200.0],["2000-06-01",13.2301,13.2967,12.7969,13.2967,1843200.0],["2000-06-02",13.1968,13.4634,13.0968,13.3301,1545800.0],["2000-06-05",13.3301,13.4134,12.9635,13.0635,809800.0],["2000-06-06",13.0635,13.0801,12.8302,12.8968,889600.0],["2000-06-07",12.9968,13.0301,12.7802,12.8469,907400.0],["2000-06-08",12.8135,12.9302,12.7302,12.7635,895800.0],["2000-06-09",12.7802,12.7969,12.6969,12.7802,881000.0],["2000-06-12",12.7969,13.0468,12.7802,12.9635,1074000.0],["2000-06-13",13.0301,13.0801,12.5303,12.6469,1081400.0],["2000-06-14",12.5303,12.9135,12.5303,12.8302,1043000.0],["2000-06-15",12.7969,12.8135,12.397,12.5303,771200.0],["2000-06-16",12.347,12.5136,12.297,12.422,1013800.0],["2000-06-19",12.3636,12.4303,11.7971,11.8804,1446600.0],["2000-06-20",11.8638,11.9471,11.3306,11.5972,1776000.0],["2000-06-21",11.7305,11.7638,11.1306,11.2306,2302400.0],["2000-06-22",11.2306,11.6138,11.0806,11.4639,1685000.0],["2000-06-23",11.4639,11.5472,11.2972,11.4805,1432200.0],["2000-06-26",11.5472,11.5472,11.3306,11.4639,1450600.0],["2000-06-27",11.4639,11.9971,11.3639,11.9137,2625600.0],["2000-06-28",11.9137,12.3136,11.5972,12.0762,2788800.0],["2000-06-29",12.0637,12.2803,11.7804,11.9971,1472200.0],["2000-06-30",12.0137,12.0471,11.7138,11.8138,1748200.0],["2000-07-03",11.8804,12.2637,11.8638,12.247,720600.0],["2000-07-05",12.0637,12.247,11.8304,11.9637,1370800.0],["2000-07-06",11.9304,11.9304,11.6805,11.7138,1458400.0],["2000-07-07",11.7804,11.9137,11.5972,11.7804,2083000.0],["2000-07-10",11.5972,11.8638,11.5472,11.6305,1407800.0],["2000-07-11",11.6138,12.1304,11.6138,12.1304,1001400.0],["2000-07-12",12.0804,12.2303,11.8638,11.9471,940800.0],["2000-07-13",11.9304,12.397,11.9304,12.247,973200.0],["2000-07-14",12.2803,12.347,11.9137,12.0804,883000.0],["2000-07-17",12.0304,12.0471,11.6638,11.7138,1349000.0],["2000-07-18",11.6971,11.7638,11.5805,11.6305,1016200.0],["2000-07-19",11.5638,11.7305,11.3306,11.3805,887800.0],["2000-07-20",11.1639,11.4305,11.0806,11.2306,1373400.0],["2000-07-21",11.2972,11.4805,11.2472,11.4139,1539000.0],["2000-07-24",11.4139,11.4305,11.1973,11.3139,1128000.0],["2000-07-25",11.3306,11.4639,11.1306,11.3389,1421800.0],["2000-07-26",11.2806,11.3306,11.0473,11.0473,1173400.0],["2000-07-27",11.064,11.2972,10.9973,11.014,1279200.0],["2000-07-28",11.0306,11.0473,10.8307,10.8474,1106600.0],["2000-07-31",10.914,10.9973,10.8307,10.8474,1831400.0],["2000-08-01",10.914,10.9307,10.7307,10.864,1623800.0],["2000-08-02",10.8473,10.9973,10.7807,10.9307,1364400.0],["2000-08-03",10.9307,11.1473,10.7974,10.864,1317400.0],["2000-08-04",10.864,10.8973,10.6807,10.7807,1115800.0],["2000-08-07",10.714,11.4139,10.6974,11.2472,1588600.0],["2000-08-08",11.3044,11.3717,11.1867,11.3465,938600.0],["2000-08-09",11.3044,11.6072,11.2876,11.4895,1616400.0],["2000-08-10",11.3381,11.3886,11.0689,11.1194,1154000.0],["2000-08-11",11.1194,11.4895,11.1026,11.4558,921600.0],["2000-08-14",11.4054,11.4558,11.153,11.4222,625600.0],["2000-08-15",11.3885,11.7082,11.3213,11.6241,918800.0],["2000-08-16",11.6409,11.8596,11.5904,11.6913,951000.0],["2000-08-17",11.7586,11.9437,11.5063,11.5568,1302400.0],["2000-08-18",11.439,11.6241,11.439,11.5904,703400.0],["2000-08-21",11.5231,11.5736,11.439,11.439,1013400.0],["2000-08-22",11.3885,11.5399,11.3885,11.5231,765200.0],["2000-08-23",11.439,11.5063,11.3381,11.3717,801800.0],["2000-08-24",11.2371,11.439,11.2371,11.3549,814200.0],["2000-08-25",11.2876,11.6072,11.254,11.5063,418600.0],["2000-08-28",11.6745,11.6745,11.4727,11.54,618800.0],["2000-08-29",11.4558,11.4558,11.2708,11.3044,846400.0],["2000-08-30",11.2876,11.3044,11.0353,11.1026,747000.0],["2000-08-31",11.1026,11.2708,10.9007,10.9049,1059600.0],["2000-09-01",10.968,10.968,10.8502,10.8923,1531400.0],["2000-09-05",10.9007,11.0353,10.8334,10.9848,1617400.0],["2000-09-06",11.0185,11.4054,10.9848,11.2203,1103600.0],["2000-09-07",11.0016,11.0016,10.783,10.9007,1777400.0],["2000-09-08",10.9007,10.968,10.6316,10.6652,1135600.0],["2000-09-11",10.5979,10.8839,10.5979,10.7157,1073600.0],["2000-09-12",10.682,10.8334,10.682,10.7661,1052600.0],["2000-09-13",10.7661,10.968,10.2278,10.6988,1886000.0],["2000-09-14",10.6988,10.7493,10.5138,10.5306,1224000.0],["2000-09-15",10.5474,10.5474,10.2615,10.2615,1167200.0],["2000-09-18",10.2615,10.2783,9.925,10.1269,1410800.0],["2000-09-19",10.1101,10.1101,9.8073,9.9419,1338200.0],["2000-09-20",9.925,9.9587,9.6895,9.7736,1490200.0],["2000-09-21",9.8241,10.0596,9.7904,9.8914,1179800.0],["2000-09-22",9.925,10.2278,9.8746,9.9923,866200.0],["2000-09-25",10.0932,10.0932,9.8409,9.8409,665000.0],["2000-09-26",9.8241,9.925,9.7232,9.7232,1256600.0],["2000-09-27",9.7232,10.1774,9.7232,10.1437,1470000.0],["2000-09-28",10.1437,10.4633,9.9923,10.4297,1139400.0],["2000-09-29",10.3624,10.9007,10.3288,10.682,1356400.0],["2000-10-02",10.6316,10.682,10.4465,10.6147,1028600.0],["2000-10-03",10.5811,11.1026,10.4802,10.8166,1301800.0],["2000-10-04",10.6484,11.3381,10.6484,11.0689,1758800.0],["2000-10-05",11.2371,11.2371,10.8334,10.9007,845600.0],["2000-10-06",10.8334,11.3213,10.8334,10.8839,739800.0],["2000-10-09",10.9344,11.3213,10.9175,10.9512,993800.0],["2000-10-10",10.968,11.1867,10.7998,10.9007,1041600.0],["2000-10-11",10.7493,11.0858,10.6652,10.6988,1613600.0],["2000-10-12",10.6316,10.6484,10.2278,10.2615,1448400.0],["2000-10-13",10.2278,10.2951,10.0428,10.2278,1108600.0],["2000-10-16",10.2278,10.4129,10.1437,10.3961,2192200.0],["2000-10-17",10.497,10.682,10.0932,10.1269,940800.0],["2000-10-18",10.1437,10.2951,10.1101,10.2278,821600.0],["2000-10-19",10.2615,10.396,10.0428,10.3792,1173600.0],["2000-10-20",10.3288,10.396,10.0764,10.0932,1472600.0],["2000-10-23",10.0933,10.2951,10.0091,10.1437,1198600.0],["2000-10-24",10.1437,10.5643,10.1269,10.5306,1783600.0],["2000-10-25",10.2951,10.3624,10.1101,10.211,1063400.0],["2000-10-26",10.2446,10.682,10.211,10.5474,1453200.0],["2000-10-27",10.497,10.7661,10.2446,10.7661,1008200.0],["2000-10-30",10.6988,11.8091,10.6988,11.7923,2049600.0],["2000-10-31",11.7923,12.0951,11.6914,12.011,1863000.0],["2000-11-01",12.011,12.1455,11.7418,11.8764,1596400.0],["2000-11-02",11.9437,12.2465,11.8427,12.1119,1716600.0],["2000-11-03",12.0446,12.2465,11.7923,12.2297,922200.0],["2000-11-06",12.1624,12.2633,12.0278,12.1119,580600.0],["2000-11-07",12.1287,12.2969,12.0446,12.1792,467800.0],["2000-11-08",12.203,12.5254,11.9823,12.4066,834600.0],["2000-11-09",12.3387,12.3557,11.8975,12.2708,1091200.0],["2000-11-10",12.152,12.2878,11.9144,12.0332,656800.0],["2000-11-13",12.0841,12.3218,11.9823,12.0502,880600.0],["2000-11-14",11.9993,12.2369,11.9314,12.186,685000.0],["2000-11-15",12.2539,12.5254,12.2199,12.3218,780400.0],["2000-11-16",12.3218,12.3218,11.6768,11.8635,1447600.0],["2000-11-17",11.8635,12.169,11.7108,11.7617,1132000.0],["2000-11-20",11.558,11.6089,11.2186,11.3883,3004800.0],["2000-11-21",11.3883,11.5071,11.2355,11.3374,1452600.0],["2000-11-22",11.3034,11.3034,11.0828,11.2695,823000.0],["2000-11-24",11.3034,11.4053,11.2865,11.3374,334600.0],["2000-11-27",11.2865,11.3204,10.981,11.2695,1207200.0],["2000-11-28",11.2016,11.3374,11.0488,11.1337,972800.0],["2000-11-29",11.2016,11.3204,11.1677,11.2695,1112200.0],["2000-11-30",11.3204,11.4053,11.1677,11.3204,1264000.0],["2000-12-01",11.2864,11.7277,11.2864,11.6938,1203200.0],["2000-12-04",11.6768,12.2199,11.6429,12.1011,1309000.0],["2000-12-05",12.0502,12.3727,11.9144,12.3218,1969800.0],["2000-12-06",12.2199,12.2708,11.8805,11.9993,910800.0],["2000-12-07",11.9993,11.9993,11.2695,11.4053,2448600.0],["2000-12-08",11.5071,11.9484,11.5071,11.8465,1186200.0],["2000-12-11",11.7956,11.8126,11.5241,11.6768,848800.0],["2000-12-12",11.558,11.9823,11.5241,11.541,1170400.0],["2000-12-13",11.6429,11.6429,11.2016,11.2355,2025800.0],["2000-12-14",11.2525,11.558,10.947,11.4562,2276600.0],["2000-12-15",11.5241,11.558,11.2186,11.2525,1941800.0],["2000-12-18",11.3204,11.6768,11.3034,11.4562,1238400.0],["2000-12-19",11.4731,11.9823,11.3204,11.8465,995800.0],["2000-12-20",12.0163,12.0502,11.4053,11.5241,1510000.0],["2000-12-21",11.541,11.8465,11.5071,11.8126,1367000.0],["2000-12-22",11.7786,12.2878,11.6598,12.2878,1059400.0],["2000-12-26",12.2199,12.2708,11.8805,12.2369,872400.0],["2000-12-27",12.2369,12.7461,11.9823,12.7121,1365200.0],["2000-12-28",12.6273,12.8818,12.2199,12.8479,1342800.0],["2000-12-29",12.8818,12.8818,12.5254,12.5763,914600.0],["2001-01-02",12.6951,12.7291,12.2878,12.3387,2276600.0],["2001-01-03",12.3387,12.4406,12.0163,12.3557,1755800.0],["2001-01-04",12.8649,13.2722,12.6612,13.2383,3093200.0],["2001-01-05",13.3061,13.3571,12.7121,13.0346,2185400.0],["2001-01-08",12.9667,13.3061,12.9667,13.1873,1289800.0],["2001-01-09",12.9328,12.9497,12.5424,12.7121,1769600.0],["2001-01-10",12.4236,12.6103,12.0672,12.5594,2013600.0],["2001-01-11",12.6612,12.6612,11.9993,12.186,1761200.0],["2001-01-12",12.2708,12.2708,11.8975,12.186,939400.0],["2001-01-16",12.0502,12.5084,11.8805,12.5084,1052200.0],["2001-01-17",12.4575,12.5254,12.0672,12.2029,1288400.0],["2001-01-18",12.2708,12.3048,11.9484,12.2199,1138000.0],["2001-01-19",12.1351,12.1351,11.7786,11.9314,1127000.0],["2001-01-22",11.9314,12.169,11.6768,12.0502,1379200.0],["2001-01-23",12.0502,12.3557,12.0502,12.1181,715200.0],["2001-01-24",12.0163,12.2878,11.9993,12.2539,985400.0],["2001-01-25",12.2199,12.5424,12.169,12.4745,1403800.0],["2001-01-26",12.5594,12.5933,12.169,12.2708,1340400.0],["2001-01-29",12.2063,12.448,12.1357,12.3421,836400.0],["2001-01-30",12.41,12.4779,12.133,12.4372,2653800.0],["2001-01-31",12.6001,12.6408,12.3829,12.5404,3271200.0],["2001-02-01",12.7223,12.8011,12.5431,12.7223,1973800.0],["2001-02-02",12.6951,13.0292,12.6951,12.9477,2536800.0],["2001-02-05",12.8988,13.3903,12.8309,13.374,2142600.0],["2001-02-06",13.3686,13.5071,13.2111,13.5071,2140000.0],["2001-02-07",13.4473,13.5098,13.2247,13.2953,1285400.0],["2001-02-08",13.4148,13.537,13.1704,13.4935,3722600.0],["2001-02-09",13.5777,13.708,13.4691,13.4826,1870200.0],["2001-02-12",13.4826,13.6999,13.3469,13.6537,1710200.0],["2001-02-13",13.6184,13.8764,13.5967,13.6293,1087200.0],["2001-02-14",13.6863,13.8438,13.5777,13.6727,1019800.0],["2001-02-15",13.6508,13.9657,13.6508,13.9657,2236200.0],["2001-02-16",13.9247,13.9274,13.4454,13.5824,969800.0],["2001-02-20",13.5824,13.848,13.5824,13.6892,1148800.0],["2001-02-21",13.6234,13.7056,13.4728,13.5386,1698000.0],["2001-02-22",13.5961,13.8288,13.4728,13.6755,1420200.0],["2001-02-23",13.9028,13.9028,13.3085,13.555,1210800.0],["2001-02-26",13.7604,14.0342,13.7494,14.0123,1128800.0],["2001-02-27",14.0205,14.0506,13.7877,13.9219,887200.0],["2001-02-28",13.952,14.13,13.9384,13.9931,1700800.0],["2001-03-01",14.0205,14.13,13.8096,14.015,1444200.0],["2001-03-02",13.9794,14.3738,13.9794,14.3436,1137800.0],["2001-03-05",14.4532,14.6914,14.4176,14.623,1468800.0],["2001-03-06",14.6257,14.7051,14.5435,14.623,913000.0],["2001-03-07",14.6367,15.0365,14.6367,15.0365,2084000.0],["2001-03-08",15.0529,15.198,14.6093,15.1925,3198400.0],["2001-03-09",15.1515,15.198,14.8502,15.198,1598600.0],["2001-03-12",15.0337,15.0611,14.8557,14.9789,1815600.0],["2001-03-13",14.9762,14.9762,14.1711,14.4203,1884400.0],["2001-03-14",14.3217,14.371,13.8288,14.0041,2087400.0],["2001-03-15",13.9657,14.0205,13.8014,13.8946,1236600.0],["2001-03-16",13.6645,14.0205,13.6645,13.6645,1922000.0],["2001-03-19",13.5961,14.1492,13.5961,14.0041,2386400.0],["2001-03-20",13.8562,14.3765,13.555,13.8343,1770000.0],["2001-03-21",13.7193,13.7193,13.3085,13.4044,1612200.0],["2001-03-22",13.3496,13.3496,12.487,12.9005,1770200.0],["2001-03-23",12.6924,12.7992,12.4651,12.5856,3306400.0],["2001-03-26",12.5966,12.9252,12.5418,12.7581,2556600.0],["2001-03-27",13.0073,13.0073,12.5993,12.8567,2392200.0],["2001-03-28",12.7882,12.8786,12.4049,12.8649,1353800.0],["2001-03-29",12.8649,12.9772,12.5746,12.7006,1812200.0],["2001-03-30",12.7691,12.7691,12.4788,12.6212,1463400.0],["2001-04-02",12.895,13.2209,12.791,12.9799,2560600.0],["2001-04-03",12.969,12.969,12.4733,12.5418,1685000.0],["2001-04-04",12.7061,13.4318,12.7061,13.1086,2993400.0],["2001-04-05",13.1579,13.5167,13.1579,13.4591,1132800.0],["2001-04-06",13.4318,13.4318,12.9525,13.1497,1073800.0],["2001-04-09",13.2538,13.7056,13.2264,13.262,1657400.0],["2001-04-10",13.4865,13.9247,13.377,13.7795,2041400.0],["2001-04-11",13.7741,13.8288,13.503,13.6755,1684600.0],["2001-04-12",13.6919,13.8836,13.3085,13.7604,1551000.0],["2001-04-16",13.6782,14.1027,13.5824,13.733,1420800.0],["2001-04-17",13.7111,13.8288,13.4454,13.7439,1338200.0],["2001-04-18",13.6919,14.4011,13.555,14.2505,1504000.0],["2001-04-19",14.445,14.4477,14.0616,14.4148,3264800.0],["2001-04-20",14.5819,14.7133,14.4203,14.4723,2367800.0],["2001-04-23",14.4313,14.7736,14.308,14.4532,1950800.0],["2001-04-24",14.4586,14.8119,14.434,14.4778,1529600.0],["2001-04-25",14.308,14.623,14.308,14.623,1493600.0],["2001-04-26",14.623,15.0337,14.5408,14.8804,1244800.0],["2001-04-27",14.6503,15.0118,14.6503,14.7078,2091000.0],["2001-04-30",14.7078,14.7599,14.4477,14.5545,1982200.0],["2001-05-01",14.5545,14.6777,14.4751,14.5545,1886400.0],["2001-05-02",14.5271,14.842,14.4614,14.8092,1817800.0],["2001-05-03",14.8092,14.8256,14.5819,14.8009,1417200.0],["2001-05-04",14.6503,15.1432,14.5846,15.0994,1736000.0],["2001-05-07",15.0857,15.3212,14.9652,14.9872,1692400.0],["2001-05-08",15.1362,15.2493,15.0534,15.1583,996000.0],["2001-05-09",15.012,15.3238,15.0037,15.2107,1333400.0],["2001-05-10",15.1776,15.4811,15.15,15.3873,1192600.0],["2001-05-11",15.2879,15.31,15.0837,15.2824,990800.0],["2001-05-14",15.3707,15.5584,15.2576,15.5584,1407600.0],["2001-05-15",15.5639,15.6688,15.4866,15.6688,1732000.0],["2001-05-16",15.6495,16.3421,15.6467,16.3421,2192000.0],["2001-05-17",16.2952,16.4884,16.0027,16.3117,3121200.0],["2001-05-18",16.3117,16.3117,16.0358,16.2786,1590000.0],["2001-05-21",16.2814,16.4746,16.1434,16.4304,1029200.0],["2001-05-22",16.3642,16.3642,16.1572,16.3642,1351400.0],["2001-05-23",16.2814,16.3421,16.0082,16.0468,1321600.0],["2001-05-24",15.5915,15.7847,15.15,15.4121,3262400.0],["2001-05-25",15.4121,15.5363,15.3845,15.3928,1603600.0],["2001-05-29",15.3155,15.5998,15.3155,15.517,951200.0],["2001-05-30",15.5363,15.5777,15.2604,15.3128,931600.0],["2001-05-31",15.2328,15.4949,15.2328,15.3431,1244200.0],["2001-06-01",15.2742,15.2742,14.9016,15.1169,1841200.0],["2001-06-04",14.9016,15.2383,14.9016,15.2024,1859800.0],["2001-06-05",15.2052,15.3983,14.8409,15.3128,1144600.0],["2001-06-06",15.2052,15.4314,15.1914,15.23,800000.0],["2001-06-07",15.0948,15.4618,15.0893,15.2797,1173600.0],["2001-06-08",15.2604,15.2879,15.0672,15.1086,686000.0],["2001-06-11",15.1086,15.1086,14.8105,14.9485,1299400.0],["2001-06-12",14.9458,14.9706,14.7774,14.9264,963000.0],["2001-06-13",14.874,15.1444,14.874,14.9816,756200.0],["2001-06-14",14.9154,14.932,14.5594,14.5815,1229600.0],["2001-06-15",14.4049,14.6532,14.3966,14.3966,1736200.0],["2001-06-18",14.3994,14.4822,14.2393,14.3607,985000.0],["2001-06-19",14.4049,14.6174,14.3883,14.5953,1695800.0],["2001-06-20",14.5981,15.1776,14.5981,14.6781,833800.0],["2001-06-21",14.6119,14.667,14.3221,14.5511,1060600.0],["2001-06-22",14.4877,14.5649,14.1703,14.2117,1069800.0],["2001-06-25",14.2807,14.3083,14.0323,14.1427,970000.0],["2001-06-26",14.1013,14.4132,13.9358,14.2835,1183200.0],["2001-06-27",14.2531,14.4656,14.2172,14.3387,1134200.0],["2001-06-28",14.3497,14.5098,14.2917,14.3083,1418400.0],["2001-06-29",14.2393,14.5981,14.1869,14.507,1163800.0],["2001-07-02",14.4463,14.6974,14.2669,14.6284,1133600.0],["2001-07-03",14.4877,14.5456,14.2945,14.5208,675000.0],["2001-07-05",14.4932,14.7526,14.3939,14.645,899200.0],["2001-07-06",14.714,14.714,14.2448,14.289,847000.0],["2001-07-09",14.289,14.6091,14.289,14.587,879000.0],["2001-07-10",14.6257,14.6781,14.3773,14.3911,840400.0],["2001-07-11",14.3911,14.6257,14.3166,14.4435,859800.0],["2001-07-12",14.4049,14.8326,14.3359,14.805,972800.0],["2001-07-13",14.7084,14.8216,14.5208,14.6146,1257600.0],["2001-07-16",14.5567,14.6257,14.3718,14.4242,1179200.0],["2001-07-17",14.3221,14.5291,14.3083,14.4463,976000.0],["2001-07-18",14.4187,14.8161,14.3497,14.7885,780400.0],["2001-07-19",14.9706,15.2327,14.9071,15.081,1377000.0],["2001-07-20",15.081,15.15,14.8712,15.0506,1582800.0],["2001-07-23",15.0534,15.081,14.7029,14.7416,1010800.0],["2001-07-24",14.7305,14.7305,14.2145,14.3083,1004800.0],["2001-07-25",14.2669,14.8878,14.2669,14.8878,1016000.0],["2001-07-26",14.7554,14.8464,14.507,14.8464,916800.0],["2001-07-27",14.7912,15.0672,14.6836,14.9044,1054600.0],["2001-07-30",14.9044,14.9568,14.4877,14.7222,1040400.0],["2001-07-31",14.7498,15.1638,14.7498,15.1638,916000.0],["2001-08-01",15.0948,15.2438,14.8878,15.0755,780800.0],["2001-08-02",15.2742,15.3928,15.0368,15.31,742200.0],["2001-08-03",15.2742,15.31,15.1831,15.2935,582600.0],["2001-08-06",15.1914,15.3569,15.1914,15.2328,649600.0],["2001-08-07",15.2879,15.3155,15.1748,15.2576,520600.0],["2001-08-08",15.2576,15.4467,15.0435,15.0685,665600.0],["2001-08-09",15.113,15.113,14.9044,15.0073,737200.0],["2001-08-10",15.0713,15.1992,14.8766,15.163,866800.0],["2001-08-13",15.1686,15.2381,15.0157,15.2298,1131800.0],["2001-08-14",15.2437,15.3021,15.1186,15.2632,503200.0],["2001-08-15",15.1547,15.3633,15.0713,15.0769,938400.0],["2001-08-16",15.0991,15.1241,14.821,15.0379,833200.0],["2001-08-17",14.8488,15.0657,14.5986,14.8071,1710400.0],["2001-08-20",14.7654,14.7654,14.39,14.5986,2344800.0],["2001-08-21",14.5291,14.8071,14.5179,14.7126,2097400.0],["2001-08-22",14.7793,14.9267,14.5819,14.8683,981800.0],["2001-08-23",14.8627,14.974,14.732,14.8794,532000.0],["2001-08-24",14.9323,15.291,14.8989,15.2326,978600.0],["2001-08-27",15.2381,15.4022,15.1936,15.252,773400.0],["2001-08-28",15.1825,15.1825,15.0018,15.0351,658800.0],["2001-08-29",14.9323,15.202,14.7654,14.8294,689800.0],["2001-08-30",14.7654,15.0018,14.682,14.7015,768400.0],["2001-08-31",14.6041,15.1436,14.6041,15.049,1139800.0],["2001-09-04",15.0296,15.4189,14.9183,15.2993,1144400.0],["2001-09-05",15.252,15.3772,15.1547,15.2576,1716400.0],["2001-09-06",15.1881,15.291,15.0713,15.0741,1886600.0],["2001-09-07",15.0574,15.0713,14.3733,14.4234,1905600.0],["2001-09-10",14.4234,14.4873,14.0786,14.1481,1777400.0],["2001-09-17",12.7911,13.3083,12.5409,12.5409,1923200.0],["2001-09-18",12.5826,12.958,12.3462,12.5131,1969600.0],["2001-09-19",12.6521,12.7216,11.9541,12.4074,3387600.0],["2001-09-20",12.2906,12.2906,11.6538,11.6594,1599600.0],["2001-09-21",11.6622,11.6622,10.8419,11.3202,2645800.0],["2001-09-24",11.7067,11.9625,11.6232,11.9569,1259200.0],["2001-09-25",11.9986,12.2072,11.665,11.9792,1855400.0],["2001-09-26",11.982,12.0543,11.7706,11.8179,1167600.0],["2001-09-27",11.804,11.9819,11.7345,11.9708,1581200.0],["2001-09-28",12.0403,12.7216,12.032,12.7216,1710600.0],["2001-10-01",12.691,12.7216,12.2767,12.6632,1472800.0],["2001-10-02",12.5965,12.8606,12.5742,12.8273,861200.0],["2001-10-03",12.8273,13.2054,12.6938,13.1693,1437000.0],["2001-10-04",13.1498,13.1665,12.9441,13.072,1083800.0],["2001-10-05",13.1248,13.4585,12.9858,13.2082,1118000.0],["2001-10-08",13.0692,13.0803,12.8189,12.8773,940800.0],["2001-10-09",12.7077,13.2027,12.7077,13.0692,815800.0],["2001-10-10",12.8606,13.503,12.8328,13.4307,1595400.0],["2001-10-11",13.4585,14.1815,13.389,14.0925,1698200.0],["2001-10-12",13.9034,14.0146,13.7755,13.8033,2036400.0],["2001-10-15",13.7338,13.9423,13.5725,13.7393,980600.0],["2001-10-16",13.8478,13.9868,13.5586,13.8561,989000.0],["2001-10-17",13.9729,14.1537,13.5058,13.6671,1629000.0],["2001-10-18",13.6309,13.7644,13.4418,13.4974,1264200.0],["2001-10-19",13.6949,13.7227,13.3334,13.4641,1816600.0],["2001-10-22",13.4029,14.0397,13.3751,13.9868,1745200.0],["2001-10-23",13.9562,14.098,13.7505,13.959,1386000.0],["2001-10-24",13.9034,14.0452,13.6809,13.9034,1551600.0],["2001-10-25",13.8617,14.1398,13.6531,14.1398,1980600.0],["2001-10-26",14.0841,14.2788,13.9284,14.2482,1124200.0],["2001-10-29",14.1815,14.187,13.7644,13.8617,1060000.0],["2001-10-30",13.667,13.7366,13.4835,13.5336,1192000.0],["2001-10-31",13.5836,13.6949,13.4307,13.5781,855400.0],["2001-11-01",13.5169,14.0146,13.3751,13.9006,1219800.0],["2001-11-02",13.959,14.5513,13.8756,14.3066,2041600.0],["2001-11-05",14.3372,14.543,14.0841,14.3372,1490000.0],["2001-11-06",14.3344,14.682,14.2093,14.6625,927200.0],["2001-11-07",14.6093,14.6821,14.4972,14.6373,1372000.0],["2001-11-08",14.6373,14.6681,14.4887,14.5084,1127800.0],["2001-11-09",14.4915,14.7018,14.3654,14.6093,990000.0],["2001-11-12",14.4355,14.4635,14.2253,14.3094,1071000.0],["2001-11-13",14.4075,14.8279,14.4075,14.8055,890200.0],["2001-11-14",14.926,15.1474,14.884,15.0718,833400.0],["2001-11-15",15.1082,15.3156,15.0101,15.1811,1541000.0],["2001-11-16",15.1811,15.2484,15.0802,15.1587,768200.0],["2001-11-19",15.1503,15.4137,15.1503,15.3801,869200.0],["2001-11-20",15.2624,15.3577,15.1362,15.2792,1308000.0],["2001-11-21",15.1587,15.2624,15.069,15.1166,715000.0],["2001-11-23",15.0942,15.3745,15.0521,15.3437,255400.0],["2001-11-26",15.2764,15.3605,15.069,15.2484,911000.0],["2001-11-27",15.2203,15.3044,15.0942,15.1671,926400.0],["2001-11-28",15.1082,15.1082,14.884,14.884,1170000.0],["2001-11-29",14.912,15.0634,14.7634,14.9512,818000.0],["2001-11-30",14.9961,15.2484,14.9681,15.0718,851600.0],["2001-12-03",14.9681,14.9821,14.7438,14.8671,2306200.0],["2001-12-04",14.8559,15.0521,14.6878,15.0297,794200.0],["2001-12-05",15.0465,15.5146,15.0465,15.4726,1008000.0],["2001-12-06",15.3745,15.5735,15.2343,15.3717,1039000.0],["2001-12-07",15.1559,15.324,14.884,14.9232,3206000.0],["2001-12-10",14.9232,14.9232,14.3738,14.4467,3601800.0],["2001-12-11",14.5056,14.7943,14.4523,14.6457,1295000.0],["2001-12-12",14.7158,14.7158,14.3654,14.3682,1484400.0],["2001-12-13",14.1972,14.3234,14.001,14.0991,2772200.0],["2001-12-14",14.0991,14.2953,13.9646,13.987,1582000.0],["2001-12-17",14.0991,14.2393,14.0711,14.2112,1210000.0],["2001-12-18",14.3654,14.6177,14.3374,14.5728,2405600.0],["2001-12-19",14.5728,14.6317,14.3514,14.4719,2029600.0],["2001-12-20",14.4018,14.7158,14.4018,14.5196,1077400.0],["2001-12-21",14.5756,14.5756,14.172,14.1776,1853400.0],["2001-12-24",14.1832,14.3794,14.1832,14.2617,444400.0],["2001-12-26",14.2253,14.3234,14.0991,14.2393,1551600.0],["2001-12-27",14.2953,14.3318,14.1524,14.2393,967000.0],["2001-12-28",14.2673,14.3794,14.1972,14.3318,720000.0],["2001-12-31",14.3514,14.7298,14.3234,14.4972,1519800.0],["2002-01-02",14.4355,14.4383,14.2309,14.3962,1011600.0],["2002-01-03",14.2813,14.6878,14.2225,14.6429,1186400.0],["2002-01-04",14.6429,15.1194,14.6317,15.0858,1214600.0],["2002-01-07",15.069,15.2119,14.9961,15.0634,873400.0],["2002-01-08",15.0101,15.0662,14.8279,14.8559,1289200.0],["2002-01-09",14.912,15.0185,14.7438,14.7831,901400.0],["2002-01-10",14.7382,14.7382,14.1664,14.3094,1623800.0],["2002-01-11",14.2925,14.2925,13.9926,14.0739,1723000.0],["2002-01-14",14.0991,14.1131,13.5273,13.5694,1858800.0],["2002-01-15",13.6927,13.8188,13.4544,13.5581,1712000.0],["2002-01-16",13.3143,13.4544,13.034,13.0592,2510800.0],["2002-01-17",12.2631,12.8181,11.9464,12.7677,6768800.0],["2002-01-18",12.6135,12.706,12.5575,12.6444,2705600.0],["2002-01-22",12.6135,12.8378,12.5911,12.6724,1684000.0],["2002-01-23",12.6472,13.034,12.6416,13.0284,1400600.0],["2002-01-24",13.0284,13.2442,12.9891,13.1181,2020400.0],["2002-01-25",13.09,13.5105,13.02,13.4825,1707200.0],["2002-01-28",13.4124,13.4712,13.2582,13.3087,1109800.0],["2002-01-29",13.2022,13.3423,12.9751,13.0424,1321800.0],["2002-01-30",13.048,13.2891,12.9611,13.261,1700000.0],["2002-01-31",13.261,13.6226,13.1741,13.6198,1280200.0],["2002-02-01",13.5497,13.7375,13.46,13.4853,1460200.0],["2002-02-04",13.4544,13.5077,13.1881,13.2246,978400.0],["2002-02-05",13.2863,13.3984,12.9779,12.9975,1405600.0],["2002-02-06",13.0144,13.2022,12.8658,13.0928,2180000.0],["2002-02-07",13.0928,13.1769,12.8097,13.0424,1340600.0],["2002-02-08",13.076,13.2442,12.9471,13.1321,1339200.0],["2002-02-11",13.3003,13.7908,13.3003,13.7039,2012200.0],["2002-02-12",13.7684,13.788,13.5133,13.6394,1547800.0],["2002-02-13",13.6787,13.8693,13.5946,13.7067,1070000.0],["2002-02-14",13.735,13.8679,13.5851,13.6586,1200400.0],["2002-02-15",13.6558,14.1364,13.6558,13.8679,1740000.0],["2002-02-19",13.8396,13.9272,13.4579,13.4579,1010000.0],["2002-02-20",13.8113,13.9272,13.6417,13.8537,1228600.0],["2002-02-21",13.8961,14.4192,13.8961,14.0205,1874000.0],["2002-02-22",13.981,14.3626,13.964,14.2495,1426400.0],["2002-02-25",14.2637,14.3711,14.1478,14.3485,1173600.0],["2002-02-26",14.3626,14.569,14.2382,14.4305,1353600.0],["2002-02-27",14.5012,14.7782,14.4192,14.4757,1526000.0],["2002-02-28",14.4757,14.9846,14.4757,14.5181,1843200.0],["2002-03-01",14.5803,15.0638,14.5238,14.8715,1975000.0],["2002-03-04",14.9846,15.4087,14.9564,15.3494,2211800.0],["2002-03-05",15.1401,15.1967,14.798,14.8178,1441400.0],["2002-03-06",14.7471,15.1401,14.7471,15.0695,1103800.0],["2002-03-07",15.1401,15.3126,14.9224,15.2674,1258400.0],["2002-03-08",15.4794,15.4936,15.3211,15.372,2789600.0],["2002-03-11",15.3239,15.4172,15.2476,15.3239,1382000.0],["2002-03-12",15.3154,15.4681,15.1967,15.4144,1177400.0],["2002-03-13",15.4087,15.4144,15.2052,15.2108,1465600.0],["2002-03-14",15.1684,15.5784,15.1684,15.4568,1547000.0],["2002-03-15",15.5077,15.6632,15.4483,15.6264,1359000.0],["2002-03-18",15.5558,15.7791,15.5558,15.6575,1324600.0],["2002-03-19",15.7282,15.8328,15.6604,15.7678,1195600.0],["2002-03-20",15.748,16.2117,15.748,15.9827,3417600.0],["2002-03-21",15.9459,15.9572,15.3805,15.4709,2369400.0],["2002-03-22",15.4709,15.4992,15.1967,15.225,1294400.0],["2002-03-25",15.1543,15.1939,14.8715,14.8942,1483600.0],["2002-03-26",14.9564,15.3946,14.9564,15.2419,1085400.0],["2002-03-27",15.3098,15.748,15.3069,15.6349,1344400.0],["2002-03-28",15.6632,15.748,15.5247,15.5247,1322600.0],["2002-04-01",15.5246,15.5246,15.1317,15.4087,782000.0],["2002-04-02",15.4087,15.4398,15.2306,15.3918,762800.0],["2002-04-03",15.5077,15.6066,15.2108,15.2363,2148600.0],["2002-04-04",14.8998,14.9479,14.6538,14.9168,1472200.0],["2002-04-05",15.027,15.3352,15.0157,15.1684,911000.0],["2002-04-08",15.0553,15.2759,14.9394,15.2391,1604400.0],["2002-04-09",15.2363,15.3437,15.1119,15.3126,1206600.0],["2002-04-10",15.3126,15.584,15.2504,15.5275,1291400.0],["2002-04-11",15.5303,15.6349,15.3437,15.3437,1079000.0],["2002-04-12",15.4087,15.4738,15.2702,15.3663,916600.0],["2002-04-15",15.3918,15.4087,15.2136,15.2136,810600.0],["2002-04-16",15.2674,15.6604,15.2674,15.6434,1363800.0],["2002-04-17",15.5925,15.6773,15.5218,15.5218,1464600.0],["2002-04-18",15.5218,15.5501,14.815,14.9903,2881000.0],["2002-04-19",15.1826,15.3126,15.0638,15.126,1294600.0],["2002-04-22",15.1967,15.1967,14.8857,14.9168,1144600.0],["2002-04-23",14.9168,14.9677,14.7302,14.7698,1418400.0],["2002-04-24",14.8009,15.0271,14.7274,14.7952,1764800.0],["2002-04-25",14.7585,14.7585,14.4757,14.6567,1312600.0],["2002-04-26",14.7019,14.8857,14.6934,14.733,996400.0],["2002-04-29",14.733,14.7726,14.4757,14.4899,1150600.0],["2002-04-30",14.5181,14.8857,14.504,14.7896,1234400.0],["2002-05-01",14.7585,14.8998,14.4616,14.7641,2105600.0],["2002-05-02",14.7867,15.2023,14.7782,15.1401,1381400.0],["2002-05-03",15.1825,15.2561,15.0129,15.2306,804800.0],["2002-05-06",15.225,15.3861,15.1967,15.273,1982000.0],["2002-05-07",15.3522,15.7339,15.3267,15.5953,1457800.0],["2002-05-08",15.8118,15.9999,15.7406,15.846,1751000.0],["2002-05-09",15.7976,16.0369,15.7976,15.8546,1039600.0],["2002-05-10",15.8603,15.9059,15.7549,15.7976,959800.0],["2002-05-13",15.8005,15.9401,15.6295,15.8973,910600.0],["2002-05-14",16.0398,16.2848,16.0113,16.2677,1162200.0],["2002-05-15",16.5241,16.8062,16.4158,16.5127,2606000.0],["2002-05-16",16.4443,16.5811,16.3389,16.4016,1250200.0],["2002-05-17",16.4044,16.4899,16.2734,16.4244,893400.0],["2002-05-20",16.4386,16.4529,16.2107,16.3646,1211400.0],["2002-05-21",16.4529,16.5811,16.3047,16.3247,1093400.0],["2002-05-22",16.2107,16.4215,16.2107,16.4101,1066400.0],["2002-05-23",16.4101,16.6922,16.299,16.6181,1696600.0],["2002-05-24",16.621,16.7948,16.4529,16.5184,700400.0],["2002-05-28",16.5526,16.5811,16.2962,16.3361,695800.0],["2002-05-29",16.2819,16.3389,16.0996,16.1879,800000.0],["2002-05-30",16.1537,16.2535,15.9401,16.0369,1151400.0],["2002-05-31",15.997,16.3589,15.9429,16.2905,1303000.0],["2002-06-03",16.4101,16.4101,15.7976,15.7976,1241200.0],["2002-06-04",15.8261,15.9315,15.5555,15.7036,1143000.0],["2002-06-05",15.7406,16.111,15.7264,16.1053,1111800.0],["2002-06-06",16.054,16.1509,15.8119,15.8176,965800.0],["2002-06-07",15.8175,16.0797,15.7463,15.9828,830400.0],["2002-06-10",16.0113,16.3646,15.9913,16.3104,824000.0],["2002-06-11",16.4814,16.5782,16.0255,16.0369,1290600.0],["2002-06-12",16.054,16.4386,15.9686,16.4329,1502600.0],["2002-06-13",16.4671,16.5127,16.2421,16.2705,1348600.0],["2002-06-14",16.2705,16.2962,15.8546,16.2221,1288600.0],["2002-06-17",16.2905,16.752,16.2905,16.752,1260200.0],["2002-06-18",16.752,16.8061,16.5383,16.7093,1773800.0],["2002-06-19",16.752,16.9742,16.5953,16.8945,2354000.0],["2002-06-20",16.8802,17.1224,16.8802,17.0626,2469000.0],["2002-06-21",17.0626,17.0768,16.8375,16.9201,2232800.0],["2002-06-24",16.9799,17.0768,16.7891,17.0056,2274200.0],["2002-06-25",17.0911,17.262,17.0654,17.0882,1943600.0],["2002-06-26",16.8945,17.0939,16.7178,16.9657,1993800.0],["2002-06-27",17.0084,17.1737,16.8118,16.8489,2065800.0],["2002-06-28",16.8489,17.6352,16.8489,17.6352,3122600.0],["2002-07-01",17.6352,17.6352,17.1224,17.393,2579200.0],["2002-07-02",17.3218,17.3845,17.1794,17.3589,2572800.0],["2002-07-03",17.3076,17.5155,16.6722,17.0711,2090200.0],["2002-07-05",17.0711,17.658,17.0198,17.621,786800.0],["2002-07-08",17.5782,17.8631,17.5782,17.789,1677200.0],["2002-07-09",17.7492,17.9087,17.2791,17.2791,2546600.0],["2002-07-10",17.3503,17.6637,17.0654,17.1195,3067800.0],["2002-07-11",17.0939,17.3047,16.6723,16.6723,3227400.0],["2002-07-12",16.6979,16.8945,16.4785,16.5355,2773600.0],["2002-07-15",16.5326,16.5326,15.5697,16.1252,3057200.0],["2002-07-16",15.997,16.1879,15.4045,15.866,2033600.0],["2002-07-17",16.2335,16.3817,15.9059,16.0369,1923000.0],["2002-07-18",16.0113,16.3247,15.8403,15.9856,2004600.0],["2002-07-19",15.5839,15.5868,14.6922,14.715,3718000.0],["2002-07-22",14.7007,14.7577,13.8888,14.0369,3487000.0],["2002-07-23",13.9942,14.4415,13.8176,13.9828,2766600.0],["2002-07-24",13.8461,15.2136,13.7777,15.131,2250200.0],["2002-07-25",15.1338,16.168,14.9714,16.0768,5643200.0],["2002-07-26",16.0683,16.1423,15.6694,15.9543,2798600.0],["2002-07-29",15.9999,16.9515,15.9999,16.9429,2365400.0],["2002-07-30",16.8375,16.8631,15.9372,16.0141,2347400.0],["2002-07-31",16.0113,16.3532,15.7549,16.3532,2823600.0],["2002-08-01",16.3532,16.6352,15.997,16.2819,2015200.0],["2002-08-02",16.3389,16.3389,15.1794,15.3731,2001800.0],["2002-08-05",15.5925,15.8403,15.3275,15.4215,2891600.0],["2002-08-06",15.6666,16.3332,15.6409,16.0597,2369200.0],["2002-08-07",16.2677,16.5013,15.7606,16.47,1972600.0],["2002-08-08",16.4068,16.7168,16.2433,16.6996,1600400.0],["2002-08-09",16.5876,16.7598,16.3322,16.6106,1748400.0],["2002-08-12",16.3007,16.6307,16.1141,16.5159,1184800.0],["2002-08-13",16.358,16.6909,16.2289,16.2806,1742000.0],["2002-08-14",16.2834,16.447,15.5114,16.4327,3222800.0],["2002-08-15",16.4585,16.602,16.117,16.4413,1484200.0],["2002-08-16",16.4413,16.5417,16.0596,16.3581,1503400.0],["2002-08-19",16.3523,16.8172,16.2691,16.7943,1710600.0],["2002-08-20",16.645,16.6479,16.2863,16.3867,1607600.0],["2002-08-21",16.4585,16.5446,16.1514,16.4384,1796000.0],["2002-08-22",16.3954,16.7483,16.3552,16.645,1102600.0],["2002-08-23",16.645,16.645,16.2146,16.2232,1791800.0],["2002-08-26",16.2863,16.3925,15.9878,16.3552,1407600.0],["2002-08-27",16.4298,16.6077,16.2289,16.2863,1440800.0],["2002-08-28",16.272,16.272,15.8271,15.9333,1134600.0],["2002-08-29",15.8673,16.249,15.6951,16.0022,1079600.0],["2002-08-30",16.0854,16.4183,16.0022,16.1486,1464400.0],["2002-09-03",16.0768,16.1198,15.6205,15.7869,1644600.0],["2002-09-04",15.7869,15.9936,15.7123,15.9936,1306600.0],["2002-09-05",15.6406,15.7152,15.3622,15.3823,2124600.0],["2002-09-06",15.5545,15.7841,15.4569,15.4942,2972000.0],["2002-09-09",15.2819,15.6693,15.2761,15.6061,1760200.0],["2002-09-10",15.6119,15.6836,15.2245,15.4254,2187600.0],["2002-09-11",15.52,15.5688,15.3651,15.411,1005000.0],["2002-09-12",15.1527,15.1814,14.837,14.9002,2230800.0],["2002-09-13",14.7509,14.771,14.4525,14.771,1715800.0],["2002-09-16",14.6448,14.7969,14.5156,14.7538,914200.0],["2002-09-17",14.837,14.9088,14.4783,14.5587,1824000.0],["2002-09-18",14.4066,14.5787,14.22,14.4984,1601000.0],["2002-09-19",14.2774,14.5357,14.1626,14.1741,1241600.0],["2002-09-20",14.2975,14.4783,14.286,14.4094,2340400.0],["2002-09-23",14.3635,14.4037,14.0335,14.2631,1731600.0],["2002-09-24",13.8613,13.979,13.4997,13.5829,2689800.0],["2002-09-25",13.6231,13.8182,13.4739,13.56,2593400.0],["2002-09-26",13.7035,13.7752,13.5026,13.6317,3024200.0],["2002-09-27",13.5743,13.7896,13.1237,13.2213,3392600.0],["2002-09-30",12.9716,12.9716,12.6301,12.8282,2785000.0],["2002-10-01",12.986,13.6432,12.9142,13.6202,2962000.0],["2002-10-02",13.3017,13.6231,12.8511,12.8855,2939400.0],["2002-10-03",12.9573,13.2213,12.8569,12.9229,2991800.0],["2002-10-04",12.986,13.1094,12.2685,12.5469,2044400.0],["2002-10-07",12.4981,12.6904,12.2255,12.2771,2140600.0],["2002-10-08",12.4264,12.788,11.9902,12.656,2605400.0],["2002-10-09",12.4551,12.5125,11.8782,11.884,2413800.0],["2002-10-10",11.9959,13.1725,11.9672,13.1725,3061400.0],["2002-10-11",13.3591,14.0478,13.2902,13.8613,2742000.0],["2002-10-14",13.7035,13.7063,13.4165,13.494,1800600.0],["2002-10-15",13.4968,14.4783,13.4968,14.4783,2255200.0],["2002-10-16",14.4783,14.5787,13.6432,13.6719,2564400.0],["2002-10-17",14.0622,14.8342,14.0622,14.6132,2626800.0],["2002-10-18",14.4008,14.4927,14.0335,14.2717,2426000.0],["2002-10-21",14.2746,15.1671,13.9962,15.1527,3083000.0],["2002-10-22",14.8514,14.9662,14.441,14.4898,2378000.0],["2002-10-23",14.3635,14.7021,14.0622,14.4037,1171600.0],["2002-10-24",14.3922,14.507,13.8756,13.9503,2058600.0],["2002-10-25",13.7752,14.1196,13.56,14.0651,1944800.0],["2002-10-28",14.1626,14.1626,13.6633,13.7723,1522400.0],["2002-10-29",13.7321,13.7895,13.0778,13.316,2550800.0],["2002-10-30",13.316,13.4566,13.1008,13.4021,1710600.0],["2002-10-31",13.4165,13.6087,13.2902,13.4968,910400.0],["2002-11-01",13.4739,14.1138,13.4165,14.0478,1820800.0],["2002-11-04",14.177,14.3492,13.9187,13.9732,2039200.0],["2002-11-05",13.9732,14.1913,13.8756,14.0105,1393200.0],["2002-11-06",14.0622,14.4094,13.9416,14.4008,1077000.0],["2002-11-07",14.3979,14.4124,13.9174,13.9522,837200.0],["2002-11-08",13.9811,14.2242,13.5701,13.6858,1065600.0],["2002-11-11",13.6771,13.7235,13.269,13.3443,846600.0],["2002-11-12",13.3472,13.9435,13.2864,13.8393,1662600.0],["2002-11-13",13.8074,14.0592,13.5295,13.6916,1724000.0],["2002-11-14",13.8508,14.1548,13.7901,14.1287,737000.0],["2002-11-15",14.039,14.2763,13.9811,14.1692,903800.0],["2002-11-18",14.2416,14.2677,13.8393,13.845,1104800.0],["2002-11-19",13.8479,14.0824,13.6337,13.9,1349200.0],["2002-11-20",13.9493,14.065,13.6945,14.01,859400.0],["2002-11-21",12.8117,13.9087,12.7769,13.9,8074800.0],["2002-11-22",13.8972,14.0824,13.5035,13.544,3289200.0],["2002-11-25",13.5035,13.8045,13.3703,13.628,1431200.0],["2002-11-26",13.6222,13.6772,13.4137,13.5961,2067800.0],["2002-11-27",13.6627,14.2156,13.5903,14.2098,1562400.0],["2002-11-29",14.2995,14.5253,14.2706,14.4963,942600.0],["2002-12-02",14.6382,14.6613,13.9608,14.1056,1604600.0],["2002-12-03",14.1085,14.1548,13.8653,13.9406,1351800.0],["2002-12-04",13.9406,14.0043,13.6048,13.8595,993200.0],["2002-12-05",13.8943,13.8943,13.6106,13.7293,806400.0],["2002-12-06",13.489,14.01,13.4745,13.9116,937000.0],["2002-12-09",13.7495,13.9377,13.6656,13.7003,1300800.0],["2002-12-10",13.7495,13.9087,13.6048,13.9087,1009400.0],["2002-12-11",13.8364,14.1403,13.7032,14.0042,1085600.0],["2002-12-12",13.9377,14.1432,13.8335,14.1056,1722400.0],["2002-12-13",14.1056,14.1837,13.984,14.039,1627000.0],["2002-12-16",14.039,14.6469,14.039,14.6469,1992000.0],["2002-12-17",14.6092,14.7279,14.534,14.6035,1796800.0],["2002-12-18",14.395,14.4703,14.2127,14.2821,2153000.0],["2002-12-19",14.2561,14.4442,14.1229,14.1692,1153200.0],["2002-12-20",14.2706,14.5369,14.2706,14.4442,1425200.0],["2002-12-23",14.4877,14.5484,14.2792,14.3487,1179000.0],["2002-12-24",14.3429,14.4442,14.3285,14.3285,268200.0],["2002-12-26",14.3545,14.6179,14.285,14.369,784600.0],["2002-12-27",14.3863,14.5484,14.314,14.314,1130000.0],["2002-12-30",14.3429,14.5745,14.2879,14.505,1205000.0],["2002-12-31",14.56,14.6179,14.2503,14.5166,1199800.0],["2003-01-02",14.589,14.974,14.5021,14.9595,1392400.0],["2003-01-03",14.9711,14.9913,14.835,14.9421,1101600.0],["2003-01-06",14.9653,15.246,14.9653,15.1853,1531400.0],["2003-01-07",15.1968,15.2229,15.029,15.0811,1311000.0],["2003-01-08",15.0434,15.0753,14.7771,14.7974,1549400.0],["2003-01-09",14.864,15.1274,14.8292,15.1071,1496800.0],["2003-01-10",15.0521,15.3561,15.0232,15.2403,1407200.0],["2003-01-13",15.4139,15.4139,15.0811,15.0811,1493000.0],["2003-01-14",15.0666,15.2345,15.0666,15.1361,1445000.0],["2003-01-15",15.1534,15.1534,14.8784,15.0087,1346800.0],["2003-01-16",15.0087,15.4139,15.0087,15.2316,1747200.0],["2003-01-17",15.1968,15.2982,15.0521,15.0869,1128400.0],["2003-01-21",15.1592,15.1795,14.7366,14.7366,876800.0],["2003-01-22",14.7192,14.8205,14.505,14.534,1174200.0],["2003-01-23",14.56,14.7916,14.5108,14.7424,1205000.0],["2003-01-24",14.6179,14.6613,14.3342,14.3429,960000.0],["2003-01-27",14.3458,14.3545,13.874,13.9145,1271200.0],["2003-01-28",13.9435,14.1664,13.9232,14.1461,1032200.0],["2003-01-29",13.9377,14.2677,13.7872,14.1606,1625200.0],["2003-01-30",14.1635,14.1635,13.7032,13.7177,1799000.0],["2003-01-31",13.5324,14.2735,13.5295,14.1345,2177800.0],["2003-02-03",14.1258,14.4761,14.0969,14.2127,1309200.0],["2003-02-04",14.1403,14.1461,13.9522,14.1171,985000.0],["2003-02-05",14.12,14.4124,14.0708,14.1258,1075400.0],["2003-02-06",14.0824,14.149,13.9058,13.9666,824000.0],["2003-02-07",14.039,14.0824,13.7553,13.8074,936800.0],["2003-02-10",13.8074,13.9522,13.6627,13.9174,868600.0],["2003-02-11",13.9174,13.9927,13.6222,13.7264,969800.0],["2003-02-12",13.7148,13.8537,13.599,13.6048,1028400.0],["2003-02-13",13.6077,13.7742,13.5727,13.7246,890000.0],["2003-02-14",13.7275,13.932,13.5464,13.8414,1032600.0],["2003-02-18",13.8765,14.2767,13.8736,14.1628,1002600.0],["2003-02-19",14.1482,14.1832,13.8999,13.9904,754800.0],["2003-02-20",13.9904,14.0225,13.7363,13.7567,838400.0],["2003-02-21",13.7742,14.0459,13.6778,13.9963,1061600.0],["2003-02-24",13.9875,13.9904,13.6515,13.6574,1179000.0],["2003-02-25",13.5405,13.5697,13.1461,13.5551,2309600.0],["2003-02-26",13.5581,13.7888,13.5464,13.6165,1126400.0],["2003-02-27",13.6165,13.7976,13.5405,13.6837,1115200.0],["2003-02-28",13.7012,13.8619,13.5055,13.5551,1365600.0],["2003-03-03",13.6282,13.8034,13.4821,13.4909,1118600.0],["2003-03-04",13.4383,13.4616,13.0234,13.0439,1807200.0],["2003-03-05",13.0439,13.0439,12.6554,12.9767,1992400.0],["2003-03-06",12.9563,12.9592,12.6466,12.6495,1717200.0],["2003-03-07",12.6495,12.9387,12.5034,12.7488,1570000.0],["2003-03-10",12.7518,12.7956,12.4947,12.5239,1225200.0],["2003-03-11",12.5239,12.6466,12.4479,12.4567,1631800.0],["2003-03-12",12.6437,12.7518,12.4479,12.6992,2657200.0],["2003-03-13",12.8248,13.1286,12.8073,13.1286,2038200.0],["2003-03-14",13.1286,13.3068,13.0001,13.1724,1748200.0],["2003-03-17",13.1432,13.5931,12.9942,13.5581,1703600.0],["2003-03-18",13.6282,13.9349,13.6194,13.8473,1344800.0],["2003-03-19",13.9349,13.9349,13.6895,13.8589,1620000.0],["2003-03-20",13.859,13.932,13.5931,13.8531,1097600.0],["2003-03-21",13.9875,14.6214,13.9875,14.6039,1874000.0],["2003-03-24",14.6068,14.6068,13.8443,13.9203,1849000.0],["2003-03-25",13.9291,14.0751,13.821,13.9408,1181000.0],["2003-03-26",13.9437,13.9787,13.6866,13.8005,1132800.0],["2003-03-27",13.6866,13.745,13.4821,13.6369,1522600.0],["2003-03-28",13.5697,13.6282,13.4616,13.5902,1516600.0],["2003-03-31",13.0468,13.4675,13.0468,13.1695,2081600.0],["2003-04-01",13.2484,13.6428,13.1023,13.5172,1972000.0],["2003-04-02",13.7304,13.9787,13.71,13.8882,1365200.0],["2003-04-03",13.8911,13.8911,13.4996,13.5025,3280000.0],["2003-04-04",13.5843,13.6165,13.3419,13.4763,3236000.0],["2003-04-07",13.7304,13.8765,13.6428,13.6691,2644400.0],["2003-04-08",13.6574,13.672,13.3214,13.3945,1987400.0],["2003-04-09",13.4237,13.4675,13.1169,13.1432,2170800.0],["2003-04-10",13.1549,13.4149,13.1169,13.4091,1372000.0],["2003-04-11",13.5113,13.6866,13.3273,13.3273,1397600.0],["2003-04-14",13.3273,13.4558,13.263,13.4032,1878600.0],["2003-04-15",13.3711,13.5405,13.1754,13.5405,1336000.0],["2003-04-16",13.5843,13.6136,13.2659,13.2893,1104400.0],["2003-04-17",13.2922,13.4938,13.2688,13.4617,1656200.0],["2003-04-21",13.5347,13.6399,13.374,13.4441,1444800.0],["2003-04-22",13.4237,13.856,13.3448,13.8327,1830200.0],["2003-04-23",13.7742,14.0518,13.7012,13.9787,1652800.0],["2003-04-24",13.9787,14.0079,13.5902,13.8677,1482600.0],["2003-04-25",13.8677,13.8677,13.3945,13.4909,1433800.0],["2003-04-28",13.5551,13.9554,13.5434,13.9203,1016800.0],["2003-04-29",13.9787,14.081,13.8473,14.0372,1775200.0],["2003-04-30",13.9992,14.2913,13.8619,14.1715,2625800.0],["2003-05-01",14.1336,14.1745,13.8736,14.1482,2130800.0],["2003-05-02",14.1482,14.3001,14.119,14.2942,1847800.0],["2003-05-05",14.2942,14.3264,14.1569,14.2212,1144600.0],["2003-05-06",14.2563,14.3585,14.1219,14.2475,1435800.0],["2003-05-07",14.1452,14.2475,13.8619,14.0547,2186800.0],["2003-05-08",14.0016,14.0547,13.7216,13.8248,1596800.0],["2003-05-09",13.9427,14.0517,13.8248,13.9751,1417800.0],["2003-05-12",13.9604,14.2551,13.81,14.1962,1556000.0],["2003-05-13",14.1962,14.317,14.093,14.2021,1715800.0],["2003-05-14",14.2758,14.2876,13.9191,14.0164,1837800.0],["2003-05-15",14.0311,14.2846,14.0223,14.1637,2017600.0],["2003-05-16",14.1549,14.2315,14.1195,14.1785,1424400.0],["2003-05-19",14.1785,14.1844,13.9132,13.9338,1508000.0],["2003-05-20",13.9515,14.2699,13.7658,13.9338,1969800.0],["2003-05-21",13.8601,14.0105,13.7304,14.0105,2029000.0],["2003-05-22",14.0075,14.1579,13.925,14.1136,1800600.0],["2003-05-23",14.1873,14.2345,14.0016,14.1195,1057600.0],["2003-05-27",14.0458,14.3996,13.9604,14.3701,1196200.0],["2003-05-28",14.376,14.376,14.2198,14.3495,1538600.0],["2003-05-29",14.3554,14.4556,14.1107,14.1814,2217800.0],["2003-05-30",14.1814,14.4143,14.1372,14.3347,1931000.0],["2003-06-02",14.4084,14.6206,14.3288,14.4467,1766800.0],["2003-06-03",14.4968,14.5411,14.3554,14.5263,2052800.0],["2003-06-04",14.5499,14.9213,14.5411,14.9095,1863400.0],["2003-06-05",14.8211,15.0333,14.6206,14.7562,2082800.0],["2003-06-06",14.8417,14.9655,14.6383,14.6501,1861800.0],["2003-06-09",14.6501,14.6737,14.373,14.3937,1203400.0],["2003-06-10",14.4674,14.5912,14.4173,14.4998,1311400.0],["2003-06-11",14.5322,14.7386,14.4438,14.7386,1405200.0],["2003-06-12",14.8565,15.0923,14.8093,15.0422,2000400.0],["2003-06-13",15.0775,15.1218,14.7975,14.8771,1342600.0],["2003-06-16",14.9154,15.1365,14.9036,15.1365,1176000.0],["2003-06-17",15.1807,15.3281,15.0481,15.3075,1642800.0],["2003-06-18",15.3104,15.3104,15.0451,15.0923,1604400.0],["2003-06-19",15.0952,15.1807,15.0186,15.107,1902200.0],["2003-06-20",15.3428,15.3517,15.107,15.2013,2146200.0],["2003-06-23",15.2014,15.2014,14.8859,14.998,2038800.0],["2003-06-24",14.9921,15.0775,14.9744,15.0333,2217800.0],["2003-06-25",15.0333,15.1365,14.9596,14.998,2198200.0],["2003-06-26",14.9803,15.2927,14.9744,15.2367,1590600.0],["2003-06-27",15.2102,15.2102,14.9773,15.0304,1109400.0],["2003-06-30",15.0274,15.1218,14.9213,14.9567,1719400.0],["2003-07-01",14.9567,14.9567,14.5027,14.6472,2872800.0],["2003-07-02",14.6472,14.7533,14.6206,14.7386,2005800.0],["2003-07-03",14.7386,14.7386,14.488,14.488,1053800.0],["2003-07-07",14.5617,14.8859,14.5617,14.8122,1247400.0],["2003-07-08",14.7828,14.8565,14.6796,14.8064,1077800.0],["2003-07-09",14.7828,14.827,14.6413,14.7061,878000.0],["2003-07-10",14.7061,14.7061,14.4438,14.5617,1399400.0],["2003-07-11",14.6295,14.7327,14.603,14.6884,1367600.0],["2003-07-14",14.7975,14.936,14.7415,14.7415,1286800.0],["2003-07-15",14.8152,14.9213,14.768,14.7975,1343800.0],["2003-07-16",14.824,14.8977,14.6855,14.7887,951800.0],["2003-07-17",14.827,15.107,14.8122,15.1041,1963200.0],["2003-07-18",15.1041,15.4902,15.1041,15.4489,2328800.0],["2003-07-21",15.449,15.6376,15.4342,15.6229,1863600.0],["2003-07-22",15.614,15.9,15.5551,15.9,1958200.0],["2003-07-23",15.9176,15.9589,15.5963,15.7938,1468800.0],["2003-07-24",15.7997,16.1829,15.785,15.9176,2340600.0],["2003-07-25",15.9913,16.3598,15.9736,16.3568,2383800.0],["2003-07-28",16.3451,16.3598,16.1535,16.2949,2277400.0],["2003-07-29",16.3686,16.4011,16.0503,16.3981,1434400.0],["2003-07-30",16.4276,16.4777,16.3185,16.4777,1266800.0],["2003-07-31",16.5072,16.9346,16.4983,16.6457,2067600.0],["2003-08-01",16.5956,16.5956,16.2861,16.3834,1413000.0],["2003-08-04",16.3834,16.3834,16.1122,16.2448,2207200.0],["2003-08-05",16.2478,16.2478,16.068,16.0709,1223800.0],["2003-08-06",16.0208,16.121,15.9029,15.9854,2173800.0],["2003-08-07",15.5071,15.8369,15.5071,15.7329,2674000.0],["2003-08-08",15.8072,16.0389,15.8042,15.9676,1334200.0],["2003-08-11",15.9379,16.0983,15.8666,15.9706,1839800.0],["2003-08-12",15.9765,16.1578,15.8814,16.1548,1685600.0],["2003-08-13",16.1578,16.1637,16.0122,16.0894,967000.0],["2003-08-14",16.0894,16.4103,16.03,16.3004,1082400.0],["2003-08-15",16.4014,16.4044,16.1964,16.3093,529000.0],["2003-08-18",16.3093,16.5738,16.2766,16.5678,1327000.0],["2003-08-19",16.5678,16.7372,16.55,16.7104,1831400.0],["2003-08-20",16.6807,16.7015,16.5886,16.6124,976400.0],["2003-08-21",16.6153,16.8144,16.5797,16.6985,1242600.0],["2003-08-22",16.758,16.7877,16.44,16.4519,984000.0],["2003-08-25",16.446,16.446,16.2172,16.3747,794200.0],["2003-08-26",16.342,16.3628,16.0241,16.2885,1431400.0],["2003-08-27",16.2677,16.2766,16.1786,16.2083,879400.0],["2003-08-28",16.2083,16.4014,16.0151,16.3628,940400.0],["2003-08-29",16.3271,16.3628,16.1905,16.3152,1392400.0],["2003-09-02",16.3093,16.4757,16.1637,16.4757,1789200.0],["2003-09-03",16.4757,16.6124,16.3717,16.6035,1673000.0],["2003-09-04",16.6035,16.6094,16.2885,16.4014,1246200.0],["2003-09-05",16.3123,16.3687,16.1786,16.2766,827800.0],["2003-09-08",16.2766,16.5321,16.2469,16.4727,787000.0],["2003-09-09",16.342,16.3658,16.1162,16.1875,1501600.0],["2003-09-10",16.1191,16.1518,15.8131,15.8458,1299200.0],["2003-09-11",15.8666,16.03,15.7448,15.8636,1370400.0],["2003-09-12",15.8636,16.2202,15.7329,16.1726,1226400.0],["2003-09-15",16.2083,16.238,15.7507,15.9349,1508200.0],["2003-09-16",15.8963,16.2202,15.8666,16.2142,1213200.0],["2003-09-17",16.2142,16.2142,15.8577,16.0894,2146000.0],["2003-09-18",16.0924,16.3212,16.0924,16.3212,1144400.0],["2003-09-19",16.3212,16.3747,16.238,16.3004,1300400.0],["2003-09-22",16.2261,16.2261,15.9706,16.0092,1507400.0],["2003-09-23",16.1191,16.2083,16.0419,16.2083,1627600.0],["2003-09-24",15.9557,16.0151,15.6735,15.7299,2412000.0],["2003-09-25",15.7388,15.7774,15.5308,15.5932,1628200.0],["2003-09-26",15.5932,15.6289,15.4506,15.5189,1162200.0],["2003-09-29",15.614,15.7893,15.513,15.7804,1225600.0],["2003-09-30",15.7834,15.7834,15.3258,15.516,1529600.0],["2003-10-01",15.516,15.7448,15.4536,15.7358,1939600.0],["2003-10-02",15.8012,15.8963,15.6883,15.8458,686600.0],["2003-10-03",15.8458,16.339,15.8458,16.0657,1071000.0],["2003-10-06",16.0657,16.241,16.03,16.2113,756000.0],["2003-10-07",16.2112,16.342,16.137,16.3331,1032600.0],["2003-10-08",16.3331,16.3865,16.1994,16.2944,790400.0],["2003-10-09",16.446,16.4846,16.1786,16.2766,1071400.0],["2003-10-10",16.238,16.3598,16.1043,16.1251,881400.0],["2003-10-13",16.1934,16.443,16.1934,16.4252,614200.0],["2003-10-14",16.4163,16.5114,16.2499,16.3539,958000.0],["2003-10-15",16.4608,16.547,16.3331,16.4341,1511200.0],["2003-10-16",16.3717,16.5619,16.3598,16.443,1359000.0],["2003-10-17",16.4579,16.5797,16.4371,16.544,2290400.0],["2003-10-20",16.544,16.6362,16.4549,16.5411,1518400.0],["2003-10-21",16.5945,16.6243,16.547,16.5648,1258600.0],["2003-10-22",16.5648,16.5648,16.0449,16.342,1618000.0],["2003-10-23",16.3361,16.5797,16.2974,16.553,1081800.0],["2003-10-24",16.553,16.6213,16.4311,16.6183,1300200.0],["2003-10-27",16.6183,16.752,16.5529,16.6599,988200.0],["2003-10-28",16.6599,16.8946,16.6272,16.8946,1144600.0],["2003-10-29",16.8946,16.9689,16.7075,16.9541,1045400.0],["2003-10-30",16.9541,17.2868,16.9541,17.2868,1744200.0],["2003-10-31",17.2869,17.3968,17.1086,17.1294,1506600.0],["2003-11-03",17.1294,17.3403,17.1294,17.3017,1543000.0],["2003-11-04",17.3017,17.3314,17.1888,17.272,1223800.0],["2003-11-05",17.272,17.3017,17.0848,17.2423,926200.0],["2003-11-06",17.2483,17.3441,17.1105,17.3261,1319000.0],["2003-11-07",17.3261,17.5117,17.3231,17.4489,1462400.0],["2003-11-10",17.4489,17.4549,17.2004,17.2303,789000.0],["2003-11-11",17.2303,17.5147,17.2303,17.365,1052800.0],["2003-11-12",17.365,17.4698,17.2692,17.4578,1133600.0],["2003-11-13",17.4399,17.4758,17.365,17.4249,1083400.0],["2003-11-14",17.3201,17.5866,17.3201,17.395,1072000.0],["2003-11-17",17.395,17.395,17.1555,17.1884,1271600.0],["2003-11-18",17.2153,17.2423,17.0147,17.0147,914800.0],["2003-11-19",16.9698,17.1644,16.886,17.1435,993200.0],["2003-11-20",17.1135,17.1794,16.8471,16.9698,658200.0],["2003-11-21",16.9549,17.1435,16.9219,17.0058,986400.0],["2003-11-24",17.0956,17.4339,17.0956,17.4129,1205400.0],["2003-11-25",17.401,17.5626,17.3381,17.398,1320800.0],["2003-11-26",17.398,17.5896,17.38,17.5746,911800.0],["2003-11-28",17.5746,17.6195,17.5028,17.5058,349000.0],["2003-12-01",17.7333,18.371,17.7273,18.2992,2450400.0],["2003-12-02",18.2632,18.2632,18.0237,18.0686,1380800.0],["2003-12-03",18.0686,18.2123,17.8321,18.0836,2224800.0],["2003-12-04",18.0686,18.2632,18.0507,18.2512,1091000.0],["2003-12-05",18.2243,18.3171,18.0028,18.0477,1103000.0],["2003-12-08",18.0477,18.398,18.0477,18.3441,1351200.0],["2003-12-09",18.4039,18.7243,18.3411,18.7063,1965200.0],["2003-12-10",18.7063,18.7423,18.2782,18.3351,1410400.0],["2003-12-11",18.2632,18.4668,18.1824,18.4489,1079400.0],["2003-12-12",18.5237,18.8021,18.4039,18.7842,1157400.0],["2003-12-15",18.892,19.0237,18.7183,18.7782,1361200.0],["2003-12-16",18.8261,18.874,18.7063,18.7812,1021200.0],["2003-12-17",18.8081,18.9309,18.6644,18.9309,1100200.0],["2003-12-18",18.9219,19.1614,18.862,19.1285,1265200.0],["2003-12-19",19.1075,19.1255,18.868,18.9189,1101200.0],["2003-12-22",18.9429,19.1315,18.9429,19.0866,887200.0],["2003-12-23",18.9878,19.1195,18.9189,18.9968,905800.0],["2003-12-24",18.9518,19.0566,18.9249,18.9548,244000.0],["2003-12-26",18.9668,19.1345,18.9668,19.1345,325800.0],["2003-12-29",19.1524,19.2872,19.0117,19.2872,698800.0],["2003-12-30",19.2872,19.2872,18.865,19.0297,1229600.0],["2003-12-31",19.1315,19.1854,19.0237,19.1674,825000.0],["2004-01-02",19.1674,19.3051,19.0147,19.0536,736600.0],["2004-01-05",19.1165,19.3411,19.0387,19.3411,963600.0],["2004-01-06",19.1914,19.2512,18.9459,19.1465,851600.0],["2004-01-07",19.1465,19.1465,18.7722,19.0536,932400.0],["2004-01-08",19.0476,19.2243,18.9668,19.2063,628000.0],["2004-01-09",19.1465,19.1465,18.7722,18.7932,872200.0],["2004-01-12",18.7842,19.0177,18.7123,19.0117,859000.0],["2004-01-13",19.0117,19.0866,18.8321,18.9818,1087000.0],["2004-01-14",18.9578,19.2183,18.9518,19.0207,878800.0],["2004-01-15",19.0866,19.2692,18.9399,18.9638,1046600.0],["2004-01-16",18.9818,19.0656,18.2812,18.395,2527400.0],["2004-01-20",18.395,18.4998,18.1315,18.1614,1805400.0],["2004-01-21",18.1614,18.1944,17.9189,18.0926,1781400.0],["2004-01-22",18.0387,18.0477,17.7064,17.7543,1437600.0],["2004-01-23",17.859,17.9039,17.5836,17.5866,1112200.0],["2004-01-26",17.4249,17.7243,17.41,17.7004,1174000.0],["2004-01-27",17.7004,17.7692,17.6405,17.6644,1852000.0],["2004-01-28",17.7093,17.8531,17.5447,17.5447,1501200.0],["2004-01-29",17.5596,17.6644,17.3022,17.377,1416200.0],["2004-01-30",17.395,17.5297,17.3231,17.4339,1616400.0],["2004-02-02",17.4459,17.5836,17.365,17.377,1354400.0],["2004-02-03",17.386,17.4549,17.0806,17.1106,1123400.0],["2004-02-04",17.1135,17.2333,16.9668,17.0327,1290600.0],["2004-02-05",17.0656,17.4099,17.0656,17.2872,1377200.0],["2004-02-06",17.362,17.5896,17.2902,17.5746,1308200.0],["2004-02-09",17.5746,17.8261,17.5656,17.7243,1147200.0],["2004-02-10",17.7243,17.9459,17.6764,17.859,1006600.0],["2004-02-11",17.8141,18.1824,17.7872,18.1704,1701200.0],["2004-02-12",18.1403,18.3061,18.095,18.1312,1194200.0],["2004-02-13",18.1553,18.2126,17.7723,17.7934,982000.0],["2004-02-17",17.8387,17.9683,17.8236,17.9201,754800.0],["2004-02-18",17.8628,17.8809,17.6426,17.7331,724200.0],["2004-02-19",17.7934,18.2398,17.7934,17.896,950000.0],["2004-02-20",17.9593,18.0287,17.6004,17.7603,839400.0],["2004-02-23",17.7603,17.8357,17.6426,17.7693,1083200.0],["2004-02-24",17.7693,17.9834,17.6396,17.7572,1242200.0],["2004-02-25",17.7572,18.0739,17.7331,17.9472,1455400.0],["2004-02-26",17.9472,17.9472,17.7211,17.7331,1000800.0],["2004-02-27",17.8477,18.0347,17.6276,17.6999,1376200.0],["2004-03-01",17.7542,17.9503,17.7331,17.9141,1054600.0],["2004-03-02",17.8839,17.9231,17.6939,17.6999,823200.0],["2004-03-03",17.6577,17.6999,17.522,17.6547,730800.0],["2004-03-04",17.6185,17.7482,17.5311,17.6879,782400.0],["2004-03-05",17.6426,17.718,17.4345,17.6517,1683400.0],["2004-03-08",17.712,17.8085,17.5763,17.6125,786600.0],["2004-03-09",17.6547,17.7482,17.335,17.4617,1563600.0],["2004-03-10",17.4617,17.522,16.955,16.9882,1182400.0],["2004-03-11",16.8284,17.2868,16.7741,17.0093,1731400.0],["2004-03-12",17.0847,17.5069,17.0274,17.3984,1488400.0],["2004-03-15",17.3833,17.3833,16.9007,17.0576,1347600.0],["2004-03-16",17.2506,17.3682,17.0153,17.136,1243000.0],["2004-03-17",17.2657,17.3531,17.2234,17.2717,1010400.0],["2004-03-18",17.1963,17.2114,16.8796,17.0515,1281000.0],["2004-03-19",17.1149,17.1933,16.9339,16.9399,1029600.0],["2004-03-22",16.8133,16.8133,16.5298,16.7228,1252000.0],["2004-03-23",16.8284,17.0395,16.7017,16.765,951800.0],["2004-03-24",16.6535,16.8133,16.5992,16.6414,1173000.0],["2004-03-25",16.7319,17.2084,16.6957,17.0425,1096000.0],["2004-03-26",16.7379,17.0515,16.7379,16.943,1122800.0],["2004-03-29",17.0998,17.5371,17.0998,17.3953,1105400.0],["2004-03-30",17.3561,17.5039,17.2838,17.4677,1029000.0],["2004-03-31",17.5099,17.7211,17.3893,17.5823,1778800.0],["2004-04-01",17.6879,17.9804,17.6426,17.8447,1241400.0],["2004-04-02",18.1403,18.2277,17.9261,18.1161,1085600.0],["2004-04-05",17.9291,18.089,17.905,18.089,1139800.0],["2004-04-06",18.0498,18.089,17.9382,18.0709,872000.0],["2004-04-07",18.0709,18.0709,17.8236,17.893,936600.0],["2004-04-08",18.2006,18.2428,17.9201,18.0136,1090600.0],["2004-04-12",18.0347,18.2036,18.0347,18.089,568800.0],["2004-04-13",18.2398,18.2458,17.8839,17.8839,874600.0],["2004-04-14",17.8387,18.0437,17.6909,17.9201,1179600.0],["2004-04-15",18.3514,18.7736,18.2458,18.3091,2753000.0],["2004-04-16",18.3363,18.6801,18.2006,18.475,1731600.0],["2004-04-19",18.5414,18.7344,18.472,18.6741,1728000.0],["2004-04-20",18.7434,18.8399,18.3845,18.3936,1281600.0],["2004-04-21",18.469,18.5142,18.2398,18.4991,1159200.0],["2004-04-22",18.3966,18.9636,18.3966,18.855,1146200.0],["2004-04-23",18.8188,18.8188,18.4117,18.7193,1533200.0],["2004-04-26",18.7193,18.861,18.6258,18.6741,826400.0],["2004-04-27",18.7736,18.9214,18.6469,18.7525,1143000.0],["2004-04-28",18.6982,18.6982,18.1704,18.1976,1560400.0],["2004-04-29",18.2579,18.3815,17.8085,17.9804,2470600.0],["2004-04-30",18.0649,18.1584,17.8749,17.8869,1246800.0],["2004-05-03",18.0045,18.0257,17.706,17.8447,1660400.0],["2004-05-04",17.8417,17.9955,17.6939,17.8266,1954000.0],["2004-05-05",17.8688,17.9533,17.706,17.902,1154200.0],["2004-05-06",17.902,18.0144,17.8321,17.978,1338000.0],["2004-05-07",17.9749,17.9901,17.4887,17.507,1390800.0],["2004-05-10",17.3824,17.4675,17.0785,17.2608,1452600.0],["2004-05-11",17.2547,17.4857,17.2547,17.4462,861600.0],["2004-05-12",17.352,17.4644,17.0572,17.4279,1154000.0],["2004-05-13",17.4279,17.7774,17.3763,17.6498,1795400.0],["2004-05-14",17.5951,17.7683,17.4279,17.6589,1210800.0],["2004-05-17",17.6589,17.6589,17.2517,17.3155,1406400.0],["2004-05-18",17.431,17.4735,17.2638,17.3429,1102400.0],["2004-05-19",17.5495,17.747,17.2395,17.2882,1492400.0],["2004-05-20",17.352,17.4735,17.2274,17.2912,872800.0],["2004-05-21",17.5343,17.8746,17.4978,17.7075,1590400.0],["2004-05-24",17.7835,17.978,17.5404,17.6559,830800.0],["2004-05-25",17.6559,18.0236,17.4431,18.0084,1018800.0],["2004-05-26",18.0084,18.1451,17.8898,18.06,657800.0],["2004-05-27",18.218,18.4217,18.1482,18.1877,1032800.0],["2004-05-28",18.2484,18.2576,17.9901,18.1725,970000.0],["2004-06-01",18.1117,18.2363,18.0691,18.1633,721400.0],["2004-06-02",18.3092,18.3578,18.0935,18.3062,610600.0],["2004-06-03",18.3092,18.3092,18.0205,18.0205,757000.0],["2004-06-04",18.2029,18.4034,18.1846,18.2879,912200.0],["2004-06-07",18.4308,18.5979,18.3852,18.5675,754600.0],["2004-06-08",18.5614,18.5675,18.4216,18.5614,808800.0],["2004-06-09",18.5584,18.6344,18.452,18.4794,811800.0],["2004-06-10",18.6131,18.6222,18.4703,18.5311,475200.0],["2004-06-14",18.5341,18.5341,18.1877,18.2059,875200.0],["2004-06-15",18.373,18.4763,18.1725,18.2393,1118200.0],["2004-06-16",18.2636,18.3548,18.0904,18.3183,1168800.0],["2004-06-17",18.3214,18.3457,18.2059,18.3123,418600.0],["2004-06-18",18.3153,18.8349,18.3092,18.6921,1171800.0],["2004-06-21",18.8258,18.8258,18.6009,18.6283,794000.0],["2004-06-22",18.5979,18.7529,18.4581,18.6982,758800.0],["2004-06-23",18.7195,18.9778,18.3426,18.8957,766400.0],["2004-06-24",18.8501,18.92,18.7255,18.7255,823400.0],["2004-06-25",18.7286,18.8714,18.6253,18.7802,1465200.0],["2004-06-28",18.841,18.8593,18.6131,18.6739,866600.0],["2004-06-29",18.7043,19.1115,18.68,19.0993,1153200.0],["2004-06-30",19.0355,19.0902,18.8927,18.9899,898000.0],["2004-07-01",18.993,19.0689,18.4217,18.6131,1319200.0],["2004-07-02",18.5371,18.5614,18.2667,18.4004,663800.0],["2004-07-06",18.3609,18.5311,18.2971,18.4885,1323600.0],["2004-07-07",18.3852,18.5159,18.3457,18.4095,742800.0],["2004-07-08",18.3335,18.6617,18.218,18.3639,803800.0],["2004-07-09",18.3973,18.7225,18.3943,18.5827,1047400.0],["2004-07-12",18.6253,18.7316,18.4612,18.6891,634000.0],["2004-07-13",18.6192,18.7559,18.5675,18.6648,489200.0],["2004-07-14",18.5371,18.917,18.4976,18.7377,680400.0],["2004-07-15",18.7225,18.841,18.4794,18.4794,792400.0],["2004-07-16",18.6283,18.6283,18.1512,18.1512,1815000.0],["2004-07-19",18.1512,18.1816,17.9233,18.0023,1922800.0],["2004-07-20",17.9597,17.9962,17.7774,17.9324,1510800.0],["2004-07-21",18.0053,18.0691,17.6528,17.6528,1009000.0],["2004-07-22",17.6255,17.7288,17.3641,17.6528,1900200.0],["2004-07-23",17.6528,17.7561,17.5009,17.589,907800.0],["2004-07-26",17.5647,17.6589,17.5191,17.6103,1625200.0],["2004-07-27",17.6528,17.8838,17.5616,17.8139,869400.0],["2004-07-28",17.7014,17.9233,17.6103,17.8655,1327800.0],["2004-07-29",17.902,18.1512,17.902,18.0631,952000.0],["2004-07-30",18.0965,18.0965,17.8686,17.9142,817800.0],["2004-08-02",17.8655,18.1147,17.7531,18.0752,775200.0],["2004-08-03",17.9841,18.0205,17.8078,17.978,758600.0],["2004-08-04",17.8838,18.2636,17.7622,18.1664,912800.0],["2004-08-05",18.1542,18.1573,17.6103,17.6346,749200.0],["2004-08-06",17.4416,17.509,17.2793,17.3436,1429600.0],["2004-08-09",17.3436,17.5519,17.2946,17.4447,816800.0],["2004-08-10",17.5182,17.8153,17.4968,17.8153,974000.0],["2004-08-11",17.7387,17.8888,17.5458,17.849,1068600.0],["2004-08-12",17.8183,17.8214,17.4263,17.4723,1112800.0],["2004-08-13",17.4723,17.5396,17.2119,17.3528,1140000.0],["2004-08-16",17.411,17.996,17.411,17.996,1264600.0],["2004-08-17",18.0052,18.1981,17.996,18.1001,912400.0],["2004-08-18",18.0695,18.3022,17.9929,18.29,653000.0],["2004-08-19",18.2532,18.2839,18.1062,18.2287,642400.0],["2004-08-20",18.2532,18.3574,18.2226,18.3145,950800.0],["2004-08-23",18.2992,18.3145,18.0388,18.0388,1096400.0],["2004-08-24",18.1307,18.3053,18.1246,18.2655,679200.0],["2004-08-25",18.2869,18.5136,18.0878,18.4278,733600.0],["2004-08-26",18.3512,18.5227,18.3482,18.4646,575000.0],["2004-08-27",18.4615,18.4646,18.2839,18.3451,958000.0],["2004-08-30",18.2992,18.4401,18.2379,18.2594,564600.0],["2004-08-31",18.2992,18.4125,18.1981,18.3053,965600.0],["2004-09-01",18.2686,18.4217,18.1767,18.2073,1205400.0],["2004-09-02",18.2685,18.633,18.2685,18.6269,715800.0],["2004-09-03",18.5534,18.7004,18.5534,18.5871,929400.0],["2004-09-07",18.7126,18.7433,18.5442,18.6269,1039800.0],["2004-09-08",18.5748,18.6208,18.4156,18.4309,569400.0],["2004-09-09",18.4982,18.5993,18.339,18.3819,864800.0],["2004-09-10",18.3298,18.3788,18.1246,18.3604,874800.0],["2004-09-13",18.3757,18.4891,18.3574,18.4309,870600.0],["2004-09-14",18.3512,18.3757,18.0879,18.2563,1075400.0],["2004-09-15",18.1614,18.3237,18.1583,18.2104,1121200.0],["2004-09-16",18.2104,18.4278,18.2104,18.3145,1207800.0],["2004-09-17",18.3176,18.4339,18.2073,18.2073,927200.0],["2004-09-20",18.192,18.3757,18.1491,18.1828,1146600.0],["2004-09-21",18.2594,18.3972,18.1093,18.2318,867600.0],["2004-09-22",18.2042,18.2042,18.0542,18.0725,1074600.0],["2004-09-23",18.1062,18.1185,17.8765,17.9684,1060000.0],["2004-09-24",18.0695,18.3145,17.999,18.2716,804000.0],["2004-09-27",18.2716,18.339,18.1185,18.2165,828200.0],["2004-09-28",18.2165,18.5411,18.2104,18.5013,1533000.0],["2004-09-29",18.4247,18.7647,18.3788,18.7647,975600.0],["2004-09-30",18.6422,18.9515,18.6422,18.7678,2067800.0],["2004-10-01",18.8045,19.0066,18.7034,19.0066,1195800.0],["2004-10-04",19.0342,19.1598,18.9821,19.0526,1228600.0],["2004-10-05",19.0342,19.0801,18.8566,18.927,819600.0],["2004-10-06",18.9883,19.0863,18.9423,19.0556,1145400.0],["2004-10-07",18.9883,19.0373,18.7923,18.8014,751000.0],["2004-10-08",18.8014,18.8014,18.6085,18.6698,768400.0],["2004-10-11",18.682,18.8198,18.6085,18.6973,491200.0],["2004-10-12",18.6667,18.6667,18.4064,18.5779,996600.0],["2004-10-13",18.6544,18.6544,18.0358,18.045,1194600.0],["2004-10-14",18.2471,18.4523,18.2471,18.3512,1813200.0],["2004-10-15",18.3298,18.6514,18.2777,18.5411,1218600.0],["2004-10-18",18.5626,18.6789,18.4033,18.5411,547400.0],["2004-10-19",18.6208,18.7065,18.192,18.2226,805600.0],["2004-10-20",18.2257,18.437,18.2073,18.3819,1318000.0],["2004-10-21",18.3053,18.6054,18.1307,18.4278,1485000.0],["2004-10-22",18.6514,18.8045,18.4156,18.4156,1224800.0],["2004-10-25",18.339,18.6636,18.2624,18.6636,1303200.0],["2004-10-26",18.6973,18.9638,18.6361,18.9638,2038400.0],["2004-10-27",18.9821,19.2578,18.8198,19.2578,1923600.0],["2004-10-28",19.1567,19.1567,18.8933,19.123,1822400.0],["2004-10-29",19.1261,19.5426,19.123,19.5242,1366600.0],["2004-11-01",19.3405,19.5273,19.2241,19.4936,1662800.0],["2004-11-02",19.4936,19.6927,19.3833,19.4936,1232200.0],["2004-11-03",19.662,19.9071,19.4936,19.7937,2731600.0],["2004-11-04",19.7845,20.2562,19.7202,20.2409,2288600.0],["2004-11-05",20.2378,20.394,19.9897,20.1582,2003800.0],["2004-11-08",20.0379,20.2723,20.0379,20.2322,1201000.0],["2004-11-09",20.2353,20.5529,20.2199,20.445,1386000.0],["2004-11-10",20.4635,20.4974,20.3216,20.3525,1485800.0],["2004-11-11",20.3555,20.6392,20.2538,20.5837,1095000.0],["2004-11-12",20.5868,20.6608,20.4789,20.6577,1478800.0],["2004-11-15",20.6577,20.6978,20.5066,20.6207,972200.0],["2004-11-16",20.5221,20.7225,20.4604,20.4943,1104400.0],["2004-11-17",20.5066,20.9569,20.5066,20.6177,1376400.0],["2004-11-18",20.7688,20.8459,20.6732,20.7595,999200.0],["2004-11-19",20.8304,20.8304,20.445,20.6608,871400.0],["2004-11-22",20.6917,20.8119,20.5406,20.7842,779800.0],["2004-11-23",20.7811,20.7965,20.6146,20.6855,1259000.0],["2004-11-24",20.7102,20.8489,20.6454,20.7842,848000.0],["2004-11-26",20.7688,21.0309,20.7595,20.9476,426600.0],["2004-11-29",20.9476,21.0093,20.7132,20.9692,1208200.0],["2004-11-30",20.9229,21.0,20.8058,20.8058,836600.0],["2004-12-01",20.8335,21.1542,20.8212,21.1388,927800.0],["2004-12-02",21.1388,21.1388,20.8828,20.9692,1571800.0],["2004-12-03",20.8767,20.9661,20.7071,20.8489,1527800.0],["2004-12-06",20.7996,20.9229,20.7688,20.9014,1802400.0],["2004-12-07",20.9014,20.9229,20.2353,20.3278,2400200.0],["2004-12-08",20.3895,20.4234,20.1551,20.3586,1268800.0],["2004-12-09",20.3062,20.337,19.9639,20.2877,2183800.0],["2004-12-10",20.6362,20.8274,20.0441,20.0718,1983200.0],["2004-12-13",20.2599,20.4604,20.1181,20.4604,1436200.0],["2004-12-14",20.4604,20.7595,20.4573,20.7102,1146800.0],["2004-12-15",20.6608,20.8674,20.6608,20.8212,962800.0],["2004-12-16",20.8921,20.9014,20.6269,20.7071,1198600.0],["2004-12-17",20.6608,20.704,20.4573,20.4758,2269600.0],["2004-12-20",20.5529,20.7965,20.5406,20.63,705800.0],["2004-12-21",20.7687,20.9692,20.6732,20.9692,1361600.0],["2004-12-22",20.9384,21.071,20.8798,20.9599,1427800.0],["2004-12-23",20.9199,20.9877,20.8582,20.9661,1174200.0],["2004-12-27",21.0432,21.0833,20.8705,20.8829,840600.0],["2004-12-28",20.8705,21.0216,20.8181,21.0216,618000.0],["2004-12-29",21.0216,21.0771,20.9229,20.9754,650600.0],["2004-12-30",21.0463,21.0494,20.9229,21.0031,531800.0],["2004-12-31",21.1141,21.2128,20.9754,21.0185,698800.0],["2005-01-03",21.0586,21.0771,20.6762,20.7379,1029800.0],["2005-01-04",20.7163,20.7163,20.189,20.2692,1280600.0],["2005-01-05",20.2569,20.4666,19.9824,19.9824,1396600.0],["2005-01-06",19.9824,20.3432,19.9146,20.2661,1397600.0],["2005-01-07",20.2661,20.5282,20.2569,20.3648,1718200.0],["2005-01-10",20.3586,20.5221,20.1828,20.3093,1116600.0],["2005-01-11",20.3093,20.3093,19.9454,20.1366,1410600.0],["2005-01-12",20.0903,20.3771,19.9392,20.3771,1220000.0],["2005-01-13",20.3802,20.5066,20.2353,20.3185,2013200.0],["2005-01-14",20.3155,20.4172,20.2168,20.3895,913200.0],["2005-01-18",20.3679,20.4666,20.1335,20.4172,1007600.0],["2005-01-19",20.4912,20.6146,20.4141,20.5097,1057400.0],["2005-01-20",20.5097,20.6115,20.3494,20.4881,1951800.0],["2005-01-21",20.63,20.7256,20.5622,20.6238,1847200.0],["2005-01-24",20.7009,20.778,20.5221,20.5221,1288600.0],["2005-01-25",20.6454,20.9785,20.6454,20.8119,1965000.0],["2005-01-26",20.9538,20.9723,20.8459,20.9229,1149400.0],["2005-01-27",20.9538,21.0093,20.8335,20.9445,1470000.0],["2005-01-28",20.9754,21.0185,20.7071,20.9291,1078600.0],["2005-01-31",21.0463,21.2097,21.0186,21.2097,1664000.0],["2005-02-01",21.2066,21.3547,21.1635,21.3238,1735600.0],["2005-02-02",21.3547,21.4718,21.2252,21.4718,2120200.0],["2005-02-03",21.4718,21.4718,21.2745,21.4163,1598600.0],["2005-02-04",21.4163,21.6939,21.4132,21.6939,1617200.0],["2005-02-07",21.6939,21.882,21.6661,21.8326,1403000.0],["2005-02-08",21.771,21.9406,21.6939,21.9221,2114000.0],["2005-02-09",21.8789,21.8789,21.5921,21.7093,1394200.0],["2005-02-10",21.7093,21.9714,21.7093,21.8789,1145800.0],["2005-02-11",21.8481,22.1965,21.7555,22.0022,1362400.0],["2005-02-14",21.9868,22.0454,21.8758,22.0053,915600.0],["2005-02-15",22.0516,22.2428,21.9807,22.2304,1201800.0],["2005-02-16",22.0331,22.2428,21.9344,22.1657,1638400.0],["2005-02-17",22.2805,22.3426,22.1315,22.1315,1064600.0],["2005-02-18",22.1874,22.2836,22.1036,22.1812,1056000.0],["2005-02-22",21.9857,22.1471,21.7902,21.7902,1431800.0],["2005-02-23",21.9547,22.2277,21.8771,22.2277,1019800.0],["2005-02-24",22.1874,22.3426,22.0788,22.3146,1424600.0],["2005-02-25",22.3239,22.6777,22.2681,22.6374,1890200.0],["2005-02-28",22.6374,22.6374,22.206,22.327,2211400.0],["2005-03-01",22.4512,22.6343,22.4232,22.4822,1354800.0],["2005-03-02",22.4636,22.5101,22.2339,22.3363,1280000.0],["2005-03-03",22.3736,22.5567,22.2929,22.4481,1221200.0],["2005-03-04",22.6529,22.9197,22.6405,22.7925,1519400.0],["2005-03-07",22.7677,22.8701,22.6808,22.8018,1810800.0],["2005-03-08",22.8018,22.9849,22.7956,22.9011,1901600.0],["2005-03-09",22.9446,23.1897,22.8546,22.8546,2073600.0],["2005-03-10",22.8546,22.929,22.3643,22.718,1475000.0],["2005-03-11",22.8018,22.9663,22.6063,22.6374,1240800.0],["2005-03-14",22.7367,22.9104,22.5908,22.7522,1500600.0],["2005-03-15",22.8298,22.8887,22.656,22.656,1303000.0],["2005-03-16",22.656,22.6591,22.0912,22.2898,2964400.0],["2005-03-17",22.2929,22.5225,22.1316,22.4015,1719600.0],["2005-03-18",22.4046,22.5101,22.1936,22.2557,2932200.0],["2005-03-21",22.2805,22.2991,21.9267,22.1657,1832200.0],["2005-03-22",22.1874,22.5287,22.1036,22.1719,1434000.0],["2005-03-23",22.1098,22.1377,21.8554,21.8802,2002200.0],["2005-03-24",21.8802,22.0819,21.815,21.9702,1754600.0],["2005-03-28",21.9454,22.1098,21.8709,21.9143,1155600.0],["2005-03-29",21.9174,22.1471,21.5544,21.5544,1864600.0],["2005-03-30",21.7219,22.0726,21.6878,22.0323,1736800.0],["2005-03-31",22.0974,22.2619,22.0633,22.1936,1294600.0],["2005-04-01",22.2743,22.3736,21.8336,21.8492,2487000.0],["2005-04-04",21.8833,22.0478,21.8026,21.9981,1980600.0],["2005-04-05",21.9764,22.0695,21.8988,22.0229,1865600.0],["2005-04-06",22.1253,22.2464,22.0881,22.1781,1174200.0],["2005-04-07",22.1781,22.2929,22.0633,22.2402,902400.0],["2005-04-08",22.2495,22.2743,21.7468,21.7499,1962800.0],["2005-04-11",21.7809,21.784,21.2099,21.4644,3081800.0],["2005-04-12",21.4147,21.7126,21.1634,21.6909,2264200.0],["2005-04-13",21.7064,21.7064,21.0951,21.1913,1599600.0],["2005-04-14",21.2285,21.2378,20.4745,20.6638,2630800.0],["2005-04-15",20.5055,20.6296,20.1021,20.1611,2660000.0],["2005-04-18",20.1549,20.4124,19.9532,20.3007,2996400.0],["2005-04-19",20.4186,20.7351,20.3969,20.6824,1865000.0],["2005-04-20",20.7072,20.8158,20.3814,20.4031,2938400.0],["2005-04-21",20.7134,20.9679,20.4559,20.9306,1825200.0],["2005-04-22",21.4116,21.4116,20.7507,20.9772,2123200.0],["2005-04-25",21.0392,21.4427,21.0082,21.2409,1660800.0],["2005-04-26",21.1013,21.1479,20.6234,20.6234,2376600.0],["2005-04-27",20.6265,20.701,20.3628,20.5614,2532000.0],["2005-04-28",20.6389,20.8189,20.5086,20.521,2483000.0],["2005-04-29",20.7538,21.0827,20.6358,20.9617,1820800.0],["2005-05-02",20.9679,21.244,20.9555,21.1013,1907600.0],["2005-05-03",21.0858,21.3216,21.0144,21.1447,1155400.0],["2005-05-04",21.1448,21.4209,21.1385,21.4085,2354800.0],["2005-05-05",21.4085,21.5978,21.1975,21.3868,1866400.0],["2005-05-06",21.4649,21.6305,21.3555,21.5243,1981800.0],["2005-05-09",21.4305,21.4493,21.1993,21.4305,1623200.0],["2005-05-10",21.3587,21.3587,20.9525,21.0462,1888400.0],["2005-05-11",21.0587,21.0931,20.6838,20.9619,1940200.0],["2005-05-12",20.9837,21.2025,20.3339,20.3932,2178200.0],["2005-05-13",20.3245,20.4651,19.8964,20.1526,2658200.0],["2005-05-16",20.1464,20.3089,20.0464,20.2589,2021400.0],["2005-05-17",20.2432,20.6182,20.087,20.6057,1647000.0],["2005-05-18",20.6744,21.1243,20.6525,21.0119,1319000.0],["2005-05-19",21.0119,21.0119,20.6713,20.7994,1083400.0],["2005-05-20",20.815,20.815,20.5088,20.6525,918200.0],["2005-05-23",20.6963,21.09,20.6807,20.9525,958400.0],["2005-05-24",20.84,20.9369,20.6775,20.8744,1364000.0],["2005-05-25",20.8119,20.8119,20.4776,20.6182,1244600.0],["2005-05-26",20.6963,20.7432,20.5963,20.6525,776800.0],["2005-05-27",20.6682,20.7088,20.5401,20.6057,922400.0],["2005-05-31",20.5276,20.5588,20.3182,20.4307,981600.0],["2005-06-01",20.3682,20.8775,20.3682,20.7806,973400.0],["2005-06-02",20.6838,20.7432,20.4745,20.6775,1074600.0],["2005-06-03",20.6151,20.7869,20.4026,20.4401,1347600.0],["2005-06-06",20.4432,20.4901,20.3807,20.4245,1091800.0],["2005-06-07",20.5432,20.7275,20.387,20.4088,1505800.0],["2005-06-08",20.487,20.5494,20.3245,20.3713,1119400.0],["2005-06-09",20.3713,20.3713,19.9214,20.262,1464200.0],["2005-06-10",20.3276,20.4463,20.2433,20.3526,1078800.0],["2005-06-13",20.3526,20.5807,20.2839,20.4026,1184200.0],["2005-06-14",20.3401,20.4713,20.3307,20.4276,1246000.0],["2005-06-15",20.5901,20.5901,20.3838,20.5401,950200.0],["2005-06-16",20.5901,21.115,20.5901,20.9244,1502200.0],["2005-06-17",21.1525,21.1525,20.8088,20.8088,1569600.0],["2005-06-20",20.715,20.7338,20.5151,20.5619,879200.0],["2005-06-21",20.5744,20.5901,20.3432,20.4307,799400.0],["2005-06-22",20.5744,20.6307,20.3589,20.3932,889200.0],["2005-06-23",20.4088,20.462,19.9089,20.0183,1096400.0],["2005-06-24",19.9839,19.9995,19.6121,19.6777,1490600.0],["2005-06-27",19.7496,19.9495,19.5652,19.7308,2059800.0],["2005-06-28",19.8589,20.1964,19.8246,20.037,1279400.0],["2005-06-29",20.037,20.1026,19.9339,19.937,1191000.0],["2005-06-30",19.8808,19.9902,19.5871,19.609,1402200.0],["2005-07-01",19.7621,19.8058,19.5996,19.6871,1147000.0],["2005-07-05",19.6527,19.709,19.4965,19.6621,1156800.0],["2005-07-06",19.6215,19.709,19.459,19.459,1058000.0],["2005-07-07",19.1559,19.3903,19.0685,19.3715,1950800.0],["2005-07-08",19.5153,19.809,19.4809,19.7059,1254200.0],["2005-07-11",19.8589,20.1495,19.8339,20.1495,2026600.0],["2005-07-12",20.0714,20.1901,19.7996,20.0714,1380600.0],["2005-07-13",20.0995,20.1589,19.8058,19.9027,1182800.0],["2005-07-14",19.9964,20.2526,19.9745,20.0527,1066800.0],["2005-07-15",20.0901,20.2245,19.987,20.0495,863400.0],["2005-07-18",20.0058,20.1589,19.9089,19.9433,752800.0],["2005-07-19",20.0995,20.2776,20.037,20.2089,1296400.0],["2005-07-20",20.2089,20.5619,20.0995,20.5463,1159600.0],["2005-07-21",20.5401,20.5557,20.1183,20.1276,955800.0],["2005-07-22",20.1526,20.5276,20.0745,20.4901,1756000.0],["2005-07-25",20.5213,20.5682,20.262,20.262,1362600.0],["2005-07-26",20.262,20.2651,19.7652,20.087,2162600.0],["2005-07-27",20.2308,20.4588,20.2089,20.4495,1292800.0],["2005-07-28",20.5838,20.7494,20.4057,20.6838,1277400.0],["2005-07-29",20.5744,20.6807,20.3182,20.3182,1146200.0],["2005-08-01",20.4182,20.4776,20.3089,20.3339,874400.0],["2005-08-02",20.412,20.6588,20.4026,20.5869,1048000.0],["2005-08-03",20.5119,20.7838,20.4651,20.7463,864200.0],["2005-08-04",20.7463,20.7619,20.3151,20.337,1024600.0],["2005-08-05",20.337,20.362,20.1401,20.1995,1255000.0],["2005-08-08",20.2939,20.4356,20.2152,20.275,746600.0],["2005-08-09",20.3474,20.4167,20.2876,20.3632,832800.0],["2005-08-10",20.4135,20.5016,20.2404,20.3223,1429400.0],["2005-08-11",20.3663,20.6653,20.3474,20.6496,1288200.0],["2005-08-12",20.5835,20.6149,20.2184,20.3254,1155800.0],["2005-08-15",20.3285,20.4513,20.1838,20.3946,613800.0],["2005-08-16",20.3474,20.3883,19.9792,19.9823,1172200.0],["2005-08-17",19.9823,20.0799,19.8313,19.9823,895800.0],["2005-08-18",19.8879,19.954,19.7243,19.869,1237000.0],["2005-08-19",20.0705,20.2404,19.932,20.1775,1857200.0],["2005-08-22",20.1775,20.3443,20.017,20.1492,1064200.0],["2005-08-23",20.1208,20.1491,19.7809,20.0327,2363800.0],["2005-08-24",20.017,20.0705,19.8407,19.8879,2298200.0],["2005-08-25",19.8785,19.9068,19.6865,19.7526,1285400.0],["2005-08-26",19.7557,19.7557,19.5858,19.6487,1560800.0],["2005-08-29",19.5984,19.8187,19.4662,19.8061,1348000.0],["2005-08-30",19.7337,19.7494,19.5134,19.6928,1458800.0],["2005-08-31",19.6928,19.8218,19.526,19.8218,2219800.0],["2005-09-01",19.7998,19.9225,19.74,19.7935,1297600.0],["2005-09-02",19.8281,19.869,19.6078,19.7998,1087600.0],["2005-09-06",19.8439,19.9414,19.7085,19.7872,1611800.0],["2005-09-07",19.7966,19.9477,19.7904,19.8439,1735800.0],["2005-09-08",19.8439,19.9068,19.6928,19.7966,1876600.0],["2005-09-09",19.8029,19.8029,19.6141,19.7494,1388000.0],["2005-09-12",19.7463,19.8848,19.718,19.8281,1464000.0],["2005-09-13",19.8218,19.8439,19.548,19.548,1231000.0],["2005-09-14",19.5638,19.6078,19.419,19.4819,1755600.0],["2005-09-15",19.4851,19.526,19.2899,19.3529,1269400.0],["2005-09-16",19.4127,19.57,19.2175,19.5606,2355600.0],["2005-09-19",19.4819,19.5134,19.2931,19.4473,1882000.0],["2005-09-20",19.5102,19.6235,18.9185,18.9972,2669600.0],["2005-09-21",18.8556,18.8587,18.4748,18.6101,3018000.0],["2005-09-22",18.5597,18.6825,18.3237,18.6321,2022800.0],["2005-09-23",18.6825,18.8493,18.4905,18.7454,2536000.0],["2005-09-26",18.843,18.9185,18.4716,18.5535,2233400.0],["2005-09-27",18.5377,18.6007,18.3017,18.4118,2311800.0],["2005-09-28",18.3426,18.4244,18.201,18.2356,2095000.0],["2005-09-29",18.2545,18.4181,18.0688,18.4087,2174200.0],["2005-09-30",18.3489,18.6636,18.2922,18.629,2135000.0],["2005-10-03",18.6605,18.6605,18.2954,18.308,1872000.0],["2005-10-04",18.3143,18.3929,18.0404,18.0625,1143000.0],["2005-10-05",18.0625,18.0625,17.7729,17.7887,2475400.0],["2005-10-06",17.8642,17.9964,17.5778,17.6659,1921800.0],["2005-10-07",17.7981,18.1034,17.7981,18.0342,2193000.0],["2005-10-10",18.031,18.0342,17.7163,17.7698,1566000.0],["2005-10-11",17.7824,17.8359,17.5715,17.6093,1813200.0],["2005-10-12",17.5778,17.7603,17.5117,17.6124,1347200.0],["2005-10-13",17.5683,17.7855,17.5337,17.6879,1769400.0],["2005-10-14",17.7666,17.9334,17.6911,17.8957,1479600.0],["2005-10-17",17.8957,17.9712,17.8233,17.9429,1036400.0],["2005-10-18",17.9429,18.0058,17.8107,17.8107,1009800.0],["2005-10-19",17.7981,17.9712,17.6659,17.9555,1326400.0],["2005-10-20",17.9555,18.5094,17.8925,18.1789,2653000.0],["2005-10-21",18.4559,18.7864,18.3363,18.3394,3440200.0],["2005-10-24",18.4716,18.6856,18.4653,18.6133,2124600.0],["2005-10-25",18.5692,18.6793,18.2167,18.2513,2372000.0],["2005-10-26",18.1978,18.5251,18.1978,18.3489,1884400.0],["2005-10-27",18.3017,18.4118,18.2198,18.2293,1195400.0],["2005-10-28",18.3268,18.6951,18.2733,18.6951,1286600.0],["2005-10-31",18.736,18.972,18.7329,18.8745,1911000.0],["2005-11-01",18.8525,18.9406,18.714,18.8587,1469400.0],["2005-11-02",18.8462,19.1326,18.7832,19.0602,3180200.0],["2005-11-03",19.1389,19.249,18.8682,18.8713,1909600.0],["2005-11-04",18.9374,18.9815,18.6888,18.821,1528600.0],["2005-11-07",18.7895,18.9878,18.758,18.8902,2420400.0],["2005-11-08",18.8934,19.0108,18.7031,18.757,1554600.0],["2005-11-09",18.7633,18.96,18.6809,18.7443,1073600.0],["2005-11-10",18.7633,19.2518,18.6174,19.1091,1579200.0],["2005-11-11",19.1091,19.2296,19.033,19.0964,935600.0],["2005-11-14",19.0012,19.2392,18.9727,19.1757,1498600.0],["2005-11-15",19.2011,19.328,19.1757,19.2201,1233800.0],["2005-11-16",19.2645,19.3311,18.9727,19.0361,1150000.0],["2005-11-17",19.0013,19.1662,18.9537,19.1662,1105400.0],["2005-11-18",19.366,19.3692,19.1535,19.3216,1156400.0],["2005-11-21",19.3216,19.604,19.3153,19.5786,1477200.0],["2005-11-22",19.5913,19.7277,19.512,19.6991,1805400.0],["2005-11-23",19.6103,19.715,19.5278,19.5881,942400.0],["2005-11-25",19.531,19.642,19.3787,19.4136,653800.0],["2005-11-28",19.4073,19.4168,19.2392,19.2677,1659000.0],["2005-11-29",19.4263,19.5881,19.3375,19.4771,2377400.0],["2005-11-30",19.5247,19.6008,19.2614,19.2645,1738600.0],["2005-12-01",19.3502,19.5627,19.3185,19.4771,1481200.0],["2005-12-02",19.4358,19.4358,19.2867,19.2962,914800.0],["2005-12-05",19.217,19.2772,19.0266,19.0806,1332200.0],["2005-12-06",19.1979,19.2963,19.1091,19.1186,999400.0],["2005-12-07",19.1884,19.1884,18.8839,18.9537,1069200.0],["2005-12-08",18.9759,19.0203,18.7792,18.8299,1091200.0],["2005-12-09",18.8744,18.8839,18.4905,18.5032,2295000.0],["2005-12-12",18.5032,18.5254,18.1606,18.3509,3377200.0],["2005-12-13",18.3509,18.4429,18.2241,18.3319,2735000.0],["2005-12-14",18.1194,18.2336,17.8529,18.0401,3267400.0],["2005-12-15",17.9893,18.0401,17.799,17.9608,2074800.0],["2005-12-16",18.075,18.0813,17.9132,17.9766,2894800.0],["2005-12-19",18.0718,18.2843,17.9862,18.1289,2848800.0],["2005-12-20",18.1479,18.2875,18.0084,18.0337,1595200.0],["2005-12-21",18.1511,18.2526,18.0623,18.1067,1805400.0],["2005-12-22",18.1099,18.4271,18.1067,18.3161,1682600.0],["2005-12-23",18.4303,18.4525,18.3065,18.3922,1005000.0],["2005-12-27",18.4556,18.5762,18.297,18.3224,1150800.0],["2005-12-28",18.3224,18.4112,18.2304,18.3287,844800.0],["2005-12-29",18.3541,18.4461,18.3161,18.3605,1104400.0],["2005-12-30",18.3605,18.3985,18.2558,18.3668,1530000.0],["2006-01-03",18.4683,18.4778,18.0401,18.3985,2069400.0],["2006-01-04",18.3985,18.6713,18.3636,18.6555,2510600.0],["2006-01-05",18.6682,18.7982,18.6269,18.7126,2504400.0],["2006-01-06",18.8331,18.9378,18.7506,18.9378,2590400.0],["2006-01-09",18.9537,19.1123,18.9092,19.1123,3695400.0],["2006-01-10",19.033,19.033,18.8744,18.9315,2141400.0],["2006-01-11",18.8585,18.8902,18.684,18.8458,1710200.0],["2006-01-12",18.868,18.868,18.4398,18.5476,2408400.0],["2006-01-13",18.7887,18.8204,18.5349,18.5476,1989800.0],["2006-01-17",18.4144,18.5413,18.4144,18.4303,1876200.0],["2006-01-18",18.4334,18.5254,18.2114,18.278,1607000.0],["2006-01-19",18.5952,18.6999,18.4207,18.4207,1795200.0],["2006-01-20",18.4683,18.4683,18.0179,18.0877,2539600.0],["2006-01-23",18.0782,18.6016,18.0782,18.4683,2708400.0],["2006-01-24",18.5984,18.7158,18.5571,18.6333,1912800.0],["2006-01-25",18.7126,18.8648,18.6238,18.7253,1467200.0],["2006-01-26",18.8046,18.9219,18.7158,18.8299,2282400.0],["2006-01-27",18.9219,18.9759,18.7728,18.868,1957200.0],["2006-01-30",18.8363,18.8522,18.5413,18.7982,1758600.0],["2006-01-31",18.8426,18.8997,18.7284,18.8744,2560800.0],["2006-02-01",18.7316,18.7951,18.6365,18.7316,1959400.0],["2006-02-02",18.7633,18.7697,18.2463,18.3985,3672800.0],["2006-02-03",18.3954,18.4429,18.2082,18.2336,1433400.0],["2006-02-06",18.186,18.2716,18.0655,18.1987,1411800.0],["2006-02-07",18.2177,18.2875,18.0242,18.056,1396000.0],["2006-02-08",18.0084,18.205,17.9322,18.1765,1861200.0],["2006-02-09",18.1923,18.5698,18.1923,18.3224,2405400.0],["2006-02-10",18.2463,18.4652,18.1067,18.3636,1316200.0],["2006-02-13",18.3192,18.5032,18.186,18.4747,2054400.0],["2006-02-14",18.4747,19.1567,18.4398,19.0806,2989000.0],["2006-02-15",18.9846,19.1477,18.8855,19.0646,2002000.0],["2006-02-16",18.9878,19.2436,18.8951,19.2404,2051600.0],["2006-02-17",19.2788,19.2884,19.1861,19.2052,1479600.0],["2006-02-21",19.2596,19.266,18.9846,19.0806,1333200.0],["2006-02-22",19.1829,19.3395,18.9527,19.0869,2697800.0],["2006-02-23",19.1445,19.1445,18.9303,18.9942,2064000.0],["2006-02-24",19.0326,19.1189,18.9495,19.0006,1562000.0],["2006-02-27",19.023,19.2884,19.023,19.2628,2200600.0],["2006-02-28",19.2628,19.5633,19.1829,19.3843,4694000.0],["2006-03-01",19.5441,19.9534,19.4962,19.8319,3087200.0],["2006-03-02",19.6944,19.9022,19.6145,19.8862,2262200.0],["2006-03-03",19.7424,19.9758,19.6656,19.9054,2968600.0],["2006-03-06",19.9598,19.9662,19.7967,19.899,1899200.0],["2006-03-07",19.8127,19.915,19.7296,19.7519,2345200.0],["2006-03-08",19.752,19.752,19.4003,19.6241,2439400.0],["2006-03-09",19.6209,19.6528,19.4195,19.4706,1296000.0],["2006-03-10",19.5505,19.6624,19.4706,19.6049,1484600.0],["2006-03-13",19.6848,19.8191,19.6273,19.6656,1201400.0],["2006-03-14",19.6944,19.9118,19.6944,19.899,1142000.0],["2006-03-15",20.0013,20.2891,20.0013,20.2699,2094000.0],["2006-03-16",20.2699,20.564,20.2699,20.4457,2352600.0],["2006-03-17",20.4457,20.4617,20.2027,20.2443,2013800.0],["2006-03-20",20.2283,20.3658,20.1228,20.2315,1081000.0],["2006-03-21",20.1995,20.3019,20.0877,20.19,2234200.0],["2006-03-22",20.1932,20.2667,20.1452,20.1868,1751400.0],["2006-03-23",20.19,20.2507,20.0685,20.1196,979200.0],["2006-03-24",20.1004,20.2443,19.9949,20.1868,1673800.0],["2006-03-27",20.094,20.1132,19.9278,19.9757,1298200.0],["2006-03-28",19.9758,20.1196,19.8862,20.0429,1900000.0],["2006-03-29",20.0429,20.2795,19.9885,20.2347,1168200.0],["2006-03-30",20.1548,20.3115,20.0589,20.1964,1266800.0],["2006-03-31",20.1644,20.3114,20.0908,20.2539,1444800.0],["2006-04-03",20.2571,20.5416,20.2571,20.4042,2371400.0],["2006-04-04",20.3498,20.6344,20.2411,20.612,2222000.0],["2006-04-05",20.564,20.6983,20.4138,20.6599,1701400.0],["2006-04-06",20.6536,20.6663,20.4425,20.5768,1114000.0],["2006-04-07",20.5896,20.6759,20.1772,20.1995,1211400.0],["2006-04-10",20.2475,20.3083,20.126,20.1388,913800.0],["2006-04-11",20.2411,20.3402,20.0077,20.0205,1010600.0],["2006-04-12",20.0845,20.3019,20.0333,20.2347,1098200.0],["2006-04-13",20.2379,20.4042,20.1292,20.2635,804000.0],["2006-04-17",20.2315,20.3658,20.1836,20.2955,981400.0],["2006-04-18",20.2955,20.353,20.174,20.174,2907800.0],["2006-04-19",20.0685,20.3178,20.0525,20.1964,2682800.0],["2006-04-20",20.6216,21.0628,20.5257,21.0564,5240400.0],["2006-04-21",21.2226,21.4784,21.1907,21.293,3767200.0],["2006-04-24",21.1715,21.3665,20.9637,21.3218,2429800.0],["2006-04-25",21.3218,21.5008,21.2226,21.4496,2992800.0],["2006-04-26",21.4944,21.6415,21.4624,21.5392,3228000.0],["2006-04-27",21.3921,21.7566,21.3153,21.5168,2050600.0],["2006-04-28",21.5136,21.5935,21.3697,21.4592,2351000.0],["2006-05-01",21.5967,21.7246,21.4816,21.4816,2132200.0],["2006-05-02",21.4816,21.7661,21.4145,21.7054,2016000.0],["2006-05-03",21.7054,21.9004,21.6606,21.8525,1890200.0],["2006-05-04",21.8525,22.0219,21.7342,21.7629,1912200.0],["2006-05-05",21.7949,21.8397,21.731,21.8301,2151400.0],["2006-05-08",21.9106,22.0233,21.9106,21.9589,1626800.0],["2006-05-09",21.8945,22.0104,21.8301,21.9943,1058600.0],["2006-05-10",22.0072,22.0909,21.872,22.0458,1776400.0],["2006-05-11",22.0941,22.1392,21.9428,22.0104,1387600.0],["2006-05-12",22.0072,22.0104,21.6144,21.6691,1794200.0],["2006-05-15",21.6659,21.6659,21.2377,21.4663,1632000.0],["2006-05-16",21.595,21.6594,21.3117,21.595,1395600.0],["2006-05-17",21.4341,21.5307,21.0895,21.1861,1998600.0],["2006-05-18",21.2473,21.3729,20.7772,20.9994,1389600.0],["2006-05-19",21.228,21.228,20.906,21.0734,1815200.0],["2006-05-22",21.0412,21.0445,20.246,20.7096,2485600.0],["2006-05-23",20.8159,21.0058,20.6903,20.7257,1901000.0],["2006-05-24",20.7257,20.8481,20.3941,20.7322,2294000.0],["2006-05-25",20.8899,20.9929,20.7257,20.7998,1337400.0],["2006-05-26",20.9221,20.9607,20.7579,20.9124,982600.0],["2006-05-30",20.7676,20.7965,20.4585,20.5905,1425200.0],["2006-05-31",20.6645,20.9092,20.5261,20.716,1279400.0],["2006-06-01",20.6162,20.9157,20.4874,20.9157,1186800.0],["2006-06-02",20.9962,21.0509,20.7869,20.9962,1126400.0],["2006-06-05",20.9157,20.9189,20.5615,20.6581,1614000.0],["2006-06-06",21.0895,21.0895,20.5712,20.7708,2718400.0],["2006-06-07",19.9626,20.8513,19.8145,20.613,2065800.0],["2006-06-08",20.407,20.7032,19.821,20.6549,3308000.0],["2006-06-09",20.5744,20.6484,20.3522,20.5454,1383400.0],["2006-06-12",20.5776,20.7676,20.378,20.4198,1598200.0],["2006-06-13",20.2685,20.5035,20.085,20.1977,2078600.0],["2006-06-14",20.1236,20.4198,20.1011,20.4134,1642200.0],["2006-06-15",20.4778,21.0284,20.4585,20.9769,1864600.0],["2006-06-16",20.8706,20.9736,20.7,20.8448,1634400.0],["2006-06-19",20.8674,20.8931,20.2202,20.3168,2516400.0],["2006-06-20",20.3168,20.4585,20.2299,20.291,1553800.0],["2006-06-21",20.3232,20.5873,20.2621,20.4391,1876400.0],["2006-06-22",20.5035,20.6195,20.3232,20.5969,1237000.0],["2006-06-23",20.5164,20.935,20.4842,20.6774,1359400.0],["2006-06-26",20.7515,20.9962,20.7418,20.9769,952200.0],["2006-06-27",20.9447,20.9994,20.4231,20.4746,1513600.0],["2006-06-28",20.4746,20.5325,20.3104,20.5003,936400.0],["2006-06-29",20.7032,21.038,20.6355,21.0284,1542000.0],["2006-06-30",21.1217,21.2988,21.009,21.2505,1773400.0],["2006-07-03",21.3632,21.4083,21.2698,21.3536,529200.0],["2006-07-05",21.3568,21.36,21.1121,21.2022,1099600.0],["2006-07-06",21.1572,21.257,20.8996,21.0509,1305600.0],["2006-07-07",20.9704,21.1572,20.8738,20.9447,1347000.0],["2006-07-10",21.0734,21.4341,21.0091,21.4083,1409600.0],["2006-07-11",21.4405,21.5113,21.3697,21.4405,1740400.0],["2006-07-12",21.4566,21.5435,21.1121,21.1314,1105600.0],["2006-07-13",20.9608,21.0509,20.3973,20.407,2468000.0],["2006-07-14",20.4102,20.4102,20.0721,20.3071,1782400.0],["2006-07-17",20.2041,20.5003,20.1977,20.378,1711600.0],["2006-07-18",20.3876,20.5068,20.1783,20.4359,1051400.0],["2006-07-19",20.6291,21.0573,20.5744,21.0219,1934600.0],["2006-07-20",20.9414,21.0992,20.6291,20.6678,1593400.0],["2006-07-21",20.7,20.7,19.9079,19.9658,2386400.0],["2006-07-24",20.1719,20.3168,20.0013,20.291,2075800.0],["2006-07-25",20.291,20.4263,20.0238,20.4005,2251800.0],["2006-07-26",20.3522,20.3941,20.1011,20.1558,2264600.0],["2006-07-27",20.159,20.1687,19.6664,19.7372,2832600.0],["2006-07-28",19.7372,20.0174,19.7372,19.9691,1612800.0],["2006-07-31",19.8982,19.9304,19.7211,19.8145,1441600.0],["2006-08-01",19.8145,19.8145,19.5473,19.6857,1288200.0],["2006-08-02",19.8145,20.1107,19.763,19.9626,1675200.0],["2006-08-03",19.7598,20.2846,19.7598,20.1526,1205000.0],["2006-08-04",20.1687,20.4005,20.1075,20.1558,1455200.0],["2006-08-07",20.159,20.2814,20.0174,20.2266,930000.0],["2006-08-08",20.2915,20.4408,20.1098,20.1131,1351200.0],["2006-08-09",20.178,20.2623,20.0222,20.0352,1429600.0],["2006-08-10",20.0482,20.1326,19.886,20.1066,1387600.0],["2006-08-11",19.9866,20.1455,19.8697,19.8957,766400.0],["2006-08-14",19.6037,20.3435,19.6037,20.0936,758400.0],["2006-08-15",20.2786,20.5381,20.1812,20.5154,1028800.0],["2006-08-16",20.7003,20.9599,20.6549,20.9599,1378400.0],["2006-08-17",21.067,21.067,20.6647,20.6874,1833400.0],["2006-08-18",20.7944,20.8496,20.6517,20.6647,1165800.0],["2006-08-21",20.6063,20.7263,20.59,20.6809,850000.0],["2006-08-22",20.7198,20.7652,20.4895,20.5511,1028200.0],["2006-08-23",20.5673,20.5673,20.3337,20.457,725000.0],["2006-08-24",20.5219,20.5576,20.2266,20.3597,636800.0],["2006-08-25",20.2169,20.3856,20.2169,20.298,601800.0],["2006-08-28",20.337,20.4635,20.2591,20.4181,944400.0],["2006-08-29",20.4635,20.4959,20.178,20.4473,1114600.0],["2006-08-30",20.4083,20.5641,20.3954,20.4408,597200.0],["2006-08-31",20.4992,20.6647,20.4246,20.5576,893200.0],["2006-09-01",20.6679,20.9372,20.6095,20.8821,1120200.0],["2006-09-05",20.8723,20.8756,20.6647,20.8042,1481800.0],["2006-09-06",20.749,20.8301,20.6549,20.7068,1891800.0],["2006-09-07",20.6744,20.882,20.5998,20.7523,1950600.0],["2006-09-08",20.7523,21.0897,20.7393,21.067,1773400.0],["2006-09-11",21.0086,21.0508,20.8431,21.0086,2426000.0],["2006-09-12",21.0086,21.385,20.9664,21.3622,2419000.0],["2006-09-13",21.3622,21.6932,21.2649,21.5277,1815200.0],["2006-09-14",21.3817,21.4985,21.2195,21.4531,1748000.0],["2006-09-15",21.5439,21.6575,21.3817,21.4142,1907600.0],["2006-09-18",21.4758,21.6348,21.2909,21.4823,1092800.0],["2006-09-19",21.4401,21.5245,21.3363,21.4985,1183600.0],["2006-09-20",21.6283,21.9171,21.5667,21.8846,1694800.0],["2006-09-21",22.0176,22.0176,21.5277,21.6088,1789800.0],["2006-09-22",21.5699,21.6153,21.3655,21.4531,1155800.0],["2006-09-25",21.479,21.7127,21.4174,21.6737,1675200.0],["2006-09-26",21.677,22.0241,21.677,21.9917,1925200.0],["2006-09-27",21.9106,21.9885,21.8035,21.8424,1718000.0],["2006-09-28",21.8846,22.1344,21.797,22.0923,2024200.0],["2006-09-29",21.8132,22.0728,21.7613,21.7646,1741600.0],["2006-10-02",21.8392,21.8424,21.5439,21.7191,1007200.0],["2006-10-03",21.5634,21.7516,21.4791,21.638,1338000.0],["2006-10-04",21.5439,21.8489,21.4823,21.7743,1413400.0],["2006-10-05",21.7386,21.9008,21.7094,21.8749,1187600.0],["2006-10-06",21.7386,21.9787,21.7159,21.9657,999400.0],["2006-10-09",21.8846,22.1085,21.8846,22.0047,759400.0],["2006-10-10",21.9884,22.0241,21.6932,21.956,1210600.0],["2006-10-11",21.9365,22.1766,21.8522,22.1604,1340000.0],["2006-10-12",22.2091,22.3291,22.1604,22.3194,1200600.0],["2006-10-13",22.2772,22.3194,22.1766,22.2513,729400.0],["2006-10-16",22.1539,22.54,22.1539,22.4686,1450400.0],["2006-10-17",22.4297,22.4329,22.1734,22.3875,1278600.0],["2006-10-18",22.5173,22.6114,22.1539,22.2123,1446400.0],["2006-10-19",22.0631,22.0663,21.8262,21.969,2425200.0],["2006-10-20",22.076,22.1766,21.8684,22.1507,1922600.0],["2006-10-23",22.1734,22.4946,22.1734,22.4784,1546600.0],["2006-10-24",22.4524,22.6471,22.274,22.3291,1945800.0],["2006-10-25",22.4102,22.42,22.1409,22.2805,1126800.0],["2006-10-26",22.4297,22.4297,22.1474,22.2934,1157000.0],["2006-10-27",22.2253,22.2253,22.0241,22.1117,1772000.0],["2006-10-30",22.1215,22.4492,22.0793,22.3745,1481600.0],["2006-10-31",22.3064,22.4816,22.1409,22.1929,1655600.0],["2006-11-01",22.1507,22.4232,22.0014,22.0014,1840800.0],["2006-11-02",21.8424,22.1572,21.8424,22.0533,1482000.0],["2006-11-03",21.9852,22.1734,21.81,21.8522,1547200.0],["2006-11-06",21.8846,22.1345,21.8522,22.0274,1531200.0],["2006-11-07",22.102,22.2253,22.0339,22.1085,1193800.0],["2006-11-08",22.0628,22.1804,21.9582,21.9811,1339000.0],["2006-11-09",21.9811,22.1052,21.8177,21.834,1325200.0],["2006-11-10",21.9745,22.0856,21.8569,21.9876,1145000.0],["2006-11-13",22.0268,22.3209,21.9909,22.2784,1454600.0],["2006-11-14",22.2849,22.3601,22.0235,22.2882,1175600.0],["2006-11-15",22.3438,22.5006,22.2621,22.4254,1066600.0],["2006-11-16",22.5365,22.6509,22.3666,22.5954,1657400.0],["2006-11-17",22.1379,22.1542,21.2099,21.4452,6621400.0],["2006-11-20",21.2001,21.419,21.0857,21.1707,3959400.0],["2006-11-21",21.1315,21.3047,21.0008,21.2589,2874400.0],["2006-11-22",21.1805,21.406,21.1805,21.2524,1543000.0],["2006-11-24",21.1576,21.2622,21.1576,21.223,424800.0],["2006-11-27",21.1413,21.1642,20.8374,20.9943,2140000.0],["2006-11-28",20.9387,21.0563,20.8439,20.9616,2716600.0],["2006-11-29",21.0433,21.0563,20.9354,21.04,3681200.0],["2006-11-30",21.0106,21.1282,20.9452,21.0106,1835200.0],["2006-12-01",21.138,21.1511,20.8929,21.04,2040200.0],["2006-12-04",21.0433,21.4092,21.0433,21.3668,1990000.0],["2006-12-05",21.419,21.7915,21.419,21.6837,2510200.0],["2006-12-06",21.602,21.7295,21.5073,21.5073,1645800.0],["2006-12-07",21.5595,21.6478,21.468,21.468,899800.0],["2006-12-08",21.4027,21.5824,21.3733,21.4909,1005400.0],["2006-12-11",21.4942,21.5105,21.321,21.3635,970000.0],["2006-12-12",21.3504,21.3537,21.1119,21.2491,2391000.0],["2006-12-13",21.3145,21.3537,21.1413,21.1674,1551200.0],["2006-12-14",21.2132,21.4942,21.174,21.4092,2675000.0],["2006-12-15",21.4844,21.602,21.4223,21.5922,1713000.0],["2006-12-18",21.6641,21.6641,21.4648,21.4811,993400.0],["2006-12-19",21.4844,21.6314,21.3929,21.6249,1304800.0],["2006-12-20",21.6118,21.6118,21.3962,21.3962,1221000.0],["2006-12-21",21.468,21.468,21.1707,21.2491,932200.0],["2006-12-22",21.1805,21.1805,20.5923,20.9943,2163000.0],["2006-12-26",20.9975,21.2393,20.942,21.2197,748800.0],["2006-12-27",21.223,21.2687,21.1315,21.2491,1135800.0],["2006-12-28",21.174,21.3047,21.1511,21.1544,718000.0],["2006-12-29",21.1544,21.174,20.9583,20.9812,690800.0],["2007-01-03",20.9779,21.2589,20.9289,21.089,1602200.0],["2007-01-04",21.125,21.1446,20.9158,21.0825,1443000.0],["2007-01-05",20.991,21.1674,20.9224,21.1511,1870200.0],["2007-01-08",21.1249,21.1249,20.9485,21.0106,1520200.0],["2007-01-09",21.1674,21.3962,21.0596,21.3047,2218200.0],["2007-01-10",21.3079,21.3798,21.1151,21.3341,1173400.0],["2007-01-11",21.3341,21.7523,21.3341,21.7066,1840000.0],["2007-01-12",21.6478,22.0007,21.6314,21.9157,1522200.0],["2007-01-16",21.9157,22.0758,21.9157,21.9876,1144400.0],["2007-01-17",21.9909,22.1804,21.8504,22.164,1629600.0],["2007-01-18",22.1052,22.1183,21.5007,21.5693,3774600.0],["2007-01-19",21.7327,21.7948,21.4321,21.6151,2797400.0],["2007-01-22",21.5301,21.5922,21.3177,21.3929,1336800.0],["2007-01-23",21.3962,21.5988,21.3537,21.5792,1319200.0],["2007-01-24",21.5759,21.7262,21.4877,21.6445,1595400.0],["2007-01-25",21.7131,21.7229,21.406,21.468,1456000.0],["2007-01-26",21.3929,21.3962,21.0923,21.2818,1921600.0],["2007-01-29",21.3079,21.4681,21.2295,21.3602,1187800.0],["2007-01-30",21.4419,21.4582,21.2491,21.4582,999200.0],["2007-01-31",21.4582,21.7327,21.4582,21.6608,1802600.0],["2007-02-01",21.638,22.2784,21.6347,22.1608,3316000.0],["2007-02-02",22.1706,22.2294,21.9615,22.1248,1616400.0],["2007-02-05",22.017,22.0562,21.8242,21.9157,1150800.0],["2007-02-06",21.9157,22.2261,21.9157,22.1934,1636000.0],["2007-02-07",22.2196,22.3699,22.2196,22.3307,1568200.0],["2007-02-08",22.2425,22.3209,22.0758,22.0889,1063200.0],["2007-02-09",22.1706,22.3568,22.1608,22.1869,1478600.0],["2007-02-12",22.2163,22.4843,22.1869,22.2033,1629800.0],["2007-02-13",22.3405,22.5758,22.3176,22.4843,1700200.0],["2007-02-14",22.5336,22.6456,22.4053,22.583,1212400.0],["2007-02-15",22.5139,22.6455,22.5139,22.6061,872400.0],["2007-02-16",22.6423,22.7114,22.4086,22.4514,1636400.0],["2007-02-20",22.2736,22.5303,22.0399,22.4481,1693800.0],["2007-02-21",22.4086,22.4974,22.2802,22.4711,1398600.0],["2007-02-22",22.5468,22.5567,22.1617,22.1979,1376800.0],["2007-02-23",22.1979,22.3329,22.0235,22.2966,1577800.0],["2007-02-26",22.4481,22.5336,22.2703,22.3822,1784200.0],["2007-02-27",22.2407,22.2407,21.3421,21.7535,2703200.0],["2007-02-28",21.7536,22.0959,21.7239,21.8062,2456400.0],["2007-03-01",21.6219,21.8753,21.296,21.7206,1734200.0],["2007-03-02",21.6482,21.7568,21.4606,21.5561,2619200.0],["2007-03-05",21.5561,21.7075,21.3553,21.4244,1789600.0],["2007-03-06",21.5363,21.7996,21.4804,21.691,1713200.0],["2007-03-07",21.6054,21.7206,21.51,21.5659,1165400.0],["2007-03-08",21.6416,21.9905,21.612,21.8885,1403000.0],["2007-03-09",22.0202,22.4184,22.0037,22.3724,2323400.0],["2007-03-12",22.3164,22.7311,22.3164,22.6159,2820600.0],["2007-03-13",22.6456,22.9056,22.2604,22.3164,4713000.0],["2007-03-14",22.3691,22.5271,22.0169,22.4678,2279000.0],["2007-03-15",22.4843,22.82,22.4678,22.7048,1464600.0],["2007-03-16",22.6982,22.876,22.4942,22.7246,2176600.0],["2007-03-19",22.7245,23.1689,22.6719,23.1426,3364600.0],["2007-03-20",23.2051,23.5211,23.2051,23.4421,3669200.0],["2007-03-21",23.3269,23.7844,23.2644,23.7449,1953400.0],["2007-03-22",23.7482,23.768,23.6034,23.6593,1812000.0],["2007-03-23",23.5738,23.8305,23.5375,23.791,1573400.0],["2007-03-26",23.7745,23.7943,23.3795,23.7943,1447200.0],["2007-03-27",23.6165,23.6988,23.4684,23.5606,1320600.0],["2007-03-28",23.5277,23.5277,23.1821,23.2676,1396400.0],["2007-03-29",23.4454,23.5046,23.0274,23.2413,1843000.0],["2007-03-30",23.2183,23.452,22.9484,23.1426,2187200.0],["2007-04-02",23.1426,23.2775,23.0208,23.2347,1395800.0],["2007-04-03",23.317,23.5211,23.1788,23.4355,1263600.0],["2007-04-04",23.4355,23.5343,23.3499,23.475,1049400.0],["2007-04-05",23.3796,23.452,23.3104,23.3894,1259000.0],["2007-04-09",23.6231,23.9622,23.5244,23.6363,1368000.0],["2007-04-10",23.5705,23.5869,23.238,23.3335,1712200.0],["2007-04-11",23.4026,23.452,23.1492,23.2249,1746000.0],["2007-04-12",23.2446,23.4882,23.1031,23.4882,1226200.0],["2007-04-13",23.4849,23.4849,23.2808,23.3697,788000.0],["2007-04-16",23.4618,23.7614,23.4191,23.735,1349400.0],["2007-04-17",23.6955,23.6988,23.2874,23.2973,1947200.0],["2007-04-18",23.2973,23.4092,23.1327,23.3433,2614600.0],["2007-04-19",23.5408,24.9792,23.3433,24.8509,5750400.0],["2007-04-20",24.8739,24.8739,24.5941,24.7686,3587600.0],["2007-04-23",24.6567,24.8344,24.6073,24.6929,2240000.0],["2007-04-24",24.627,24.7192,24.3045,24.4328,1993200.0],["2007-04-25",24.4559,24.7093,24.4559,24.6797,1638400.0],["2007-04-26",24.5579,24.6632,24.3901,24.4888,1466800.0],["2007-04-27",24.4921,24.6106,24.2222,24.5941,1456400.0],["2007-04-30",24.5941,24.6139,24.2189,24.2222,2459200.0],["2007-05-01",24.2288,24.2584,23.9852,24.1136,1820200.0],["2007-05-02",24.0806,24.5052,24.0774,24.3637,1361600.0],["2007-05-03",24.3407,24.6994,24.3407,24.6929,1929000.0],["2007-05-04",24.683,24.7225,24.4394,24.6205,1078800.0],["2007-05-07",24.6863,24.9726,24.6369,24.9496,1300200.0],["2007-05-08",24.9032,24.9098,24.6613,24.8005,1326200.0],["2007-05-09",24.7674,25.0556,24.7475,25.0556,1408600.0],["2007-05-10",24.8734,24.9662,24.552,24.6315,1640000.0],["2007-05-11",24.6945,24.8038,24.552,24.7309,1624000.0],["2007-05-14",24.6779,24.9098,24.6216,24.6812,1255400.0],["2007-05-15",24.7773,25.0457,24.6779,24.7442,1289000.0],["2007-05-16",24.7839,24.89,24.615,24.8535,1404000.0],["2007-05-17",24.8204,25.0821,24.8171,25.0159,1497400.0],["2007-05-18",25.2014,26.1093,25.049,25.7812,4662600.0],["2007-05-21",25.5394,25.9502,25.377,25.8343,3775000.0],["2007-05-22",25.7216,25.8707,25.6355,25.8045,1682800.0],["2007-05-23",25.8044,26.043,25.6056,25.6322,1516600.0],["2007-05-24",25.4698,25.5891,25.271,25.3671,2875000.0],["2007-05-25",25.4002,25.5891,25.3671,25.5493,1384800.0],["2007-05-29",25.5129,25.5791,25.2147,25.3141,1445400.0],["2007-05-30",25.2147,25.5261,25.0159,25.5162,2134200.0],["2007-05-31",25.4831,25.5394,25.2346,25.2445,1895200.0],["2007-06-01",25.2445,25.5129,25.1617,25.3041,1688400.0],["2007-06-04",25.1749,25.3174,25.0258,25.2511,2100800.0],["2007-06-05",25.1318,25.3439,25.102,25.2975,1454600.0],["2007-06-06",25.3008,25.3008,25.0159,25.1053,2280800.0],["2007-06-07",24.9496,25.1053,24.4493,24.4493,2220800.0],["2007-06-08",24.4526,24.6249,24.2405,24.5918,1230200.0],["2007-06-11",24.5023,24.6547,24.3201,24.5884,1377000.0],["2007-06-12",24.5885,24.605,24.1677,24.171,1695400.0],["2007-06-13",24.3631,24.5951,24.2207,24.5951,1028400.0],["2007-06-14",24.5454,24.8171,24.5454,24.6912,928000.0],["2007-06-15",25.0159,25.1252,24.7939,24.8436,1596800.0],["2007-06-18",24.8601,25.0457,24.7508,24.7873,877200.0],["2007-06-19",24.6348,24.8071,24.5255,24.7873,1153000.0],["2007-06-20",24.8535,25.0324,24.5884,24.5884,1410800.0],["2007-06-21",24.5818,24.8104,24.3664,24.721,974800.0],["2007-06-22",24.5785,24.7773,24.33,24.3797,2028200.0],["2007-06-25",24.4095,24.6713,24.3201,24.4592,1665400.0],["2007-06-26",24.6348,24.8104,24.4095,24.4824,1958600.0],["2007-06-27",24.2803,24.9794,24.2538,24.9529,1983800.0],["2007-06-28",24.827,24.8502,24.6216,24.6978,2076200.0],["2007-06-29",24.7972,25.5096,24.774,25.218,3011800.0],["2007-07-02",25.3837,25.5626,25.2975,25.4963,1396000.0],["2007-07-03",25.4632,25.5096,25.3505,25.3572,504400.0],["2007-07-05",25.3571,25.768,25.3571,25.6553,1550000.0],["2007-07-06",25.5129,25.599,25.4499,25.5294,1108800.0],["2007-07-09",25.5924,25.8078,25.5228,25.8045,1640000.0],["2007-07-10",25.6288,25.7415,25.4135,25.4168,1850000.0],["2007-07-11",25.4168,25.6421,25.3837,25.4963,1500400.0],["2007-07-12",25.5559,25.9569,25.4963,25.9569,1879000.0],["2007-07-13",25.8243,26.1756,25.7813,26.1126,1042800.0],["2007-07-16",26.0099,26.3379,25.9337,26.0795,1408800.0],["2007-07-17",26.265,26.709,26.2252,26.7024,2697000.0],["2007-07-18",26.381,26.7024,26.0761,26.646,2600200.0],["2007-07-19",25.7282,26.9774,25.7216,26.6726,5074800.0],["2007-07-20",26.9211,26.9906,26.487,26.7123,5250400.0],["2007-07-23",26.762,27.3087,26.6063,27.2358,2742200.0],["2007-07-24",26.8945,27.2524,26.7156,26.9045,3548800.0],["2007-07-25",27.0536,27.0702,26.3147,26.6195,3345000.0],["2007-07-26",26.3313,26.424,25.3803,25.7448,4057800.0],["2007-07-27",25.7282,25.9005,25.0291,25.1981,3395800.0],["2007-07-30",25.1815,25.715,25.0821,25.6255,2304000.0],["2007-07-31",25.7249,25.9469,25.2445,25.271,2726400.0],["2007-08-01",25.3306,26.2087,25.0556,26.1557,4785000.0],["2007-08-02",26.1855,26.4108,25.8773,26.0297,2067800.0],["2007-08-03",26.106,26.2253,25.2743,25.2743,2513000.0],["2007-08-06",25.4731,25.8641,24.9397,25.8641,3319600.0],["2007-08-07",25.599,25.9668,25.2842,25.7316,2442000.0],["2007-08-08",25.8817,25.9851,25.3279,25.5181,4111400.0],["2007-08-09",24.9277,25.0978,24.0203,24.0804,3041400.0],["2007-08-10",23.9169,25.0444,23.6935,24.8343,2833000.0],["2007-08-13",25.0177,25.2212,24.7008,25.1078,2472600.0],["2007-08-14",25.2345,25.3013,24.1104,24.1104,1796200.0],["2007-08-15",24.017,24.2639,23.4966,23.54,2281600.0],["2007-08-16",23.4266,24.017,22.6194,23.8002,4630600.0],["2007-08-17",24.6341,24.7408,23.7868,24.1404,3635200.0],["2007-08-20",24.2171,24.5174,24.1171,24.4773,1835400.0],["2007-08-21",24.6341,24.6608,24.1871,24.3072,1514000.0],["2007-08-22",24.4773,24.7675,24.3306,24.4073,2150000.0],["2007-08-23",24.4673,24.5674,23.9736,24.2772,2038200.0],["2007-08-24",24.1838,24.7008,24.1471,24.6842,1763400.0],["2007-08-27",24.5907,24.6741,24.3939,24.434,1035200.0],["2007-08-28",24.3339,24.424,23.7535,23.7768,1265800.0],["2007-08-29",23.997,24.5107,23.9203,24.4807,1863800.0],["2007-08-30",24.2171,24.6475,24.2071,24.5174,1676200.0],["2007-08-31",24.8176,24.9343,24.3539,24.4673,1319800.0],["2007-09-04",24.5674,24.6842,24.2705,24.5607,1207800.0],["2007-09-05",24.3139,24.424,24.0203,24.3406,1612400.0],["2007-09-06",24.4673,24.7442,24.2572,24.6208,1681400.0],["2007-09-07",24.3339,24.3339,23.6401,23.7168,1462600.0],["2007-09-10",23.8035,23.987,23.4333,23.8069,1966800.0],["2007-09-11",23.967,24.2238,23.8903,24.2005,1445400.0],["2007-09-12",24.1671,25.001,24.1538,24.8509,3100200.0],["2007-09-13",25.1378,25.2379,24.8943,25.0211,1961400.0],["2007-09-14",24.9577,25.0244,24.4874,24.6308,1927000.0],["2007-09-17",24.5841,24.8109,24.5074,24.5741,1246400.0],["2007-09-18",24.7175,25.2679,24.4507,25.2512,2038200.0],["2007-09-19",25.5147,26.0184,25.4347,25.8116,2836600.0],["2007-09-20",25.7549,25.7849,25.0477,25.0711,2043200.0],["2007-09-21",25.2479,25.448,25.0177,25.0177,3031400.0],["2007-09-24",25.1178,25.3613,24.881,24.881,2377400.0],["2007-09-25",24.8676,25.1145,24.6842,25.0744,1345200.0],["2007-09-26",25.1745,25.4213,25.0277,25.2179,1779200.0],["2007-09-27",25.2846,25.6148,25.0744,25.4047,1692000.0],["2007-09-28",25.2879,25.4047,25.1078,25.2012,2028400.0],["2007-10-01",25.1978,25.7816,25.1978,25.6548,1374400.0],["2007-10-02",25.5114,25.5514,25.1845,25.4347,1685600.0],["2007-10-03",25.2846,25.5981,25.2546,25.4447,1542400.0],["2007-10-04",25.488,25.825,25.3346,25.6415,1186400.0],["2007-10-05",25.9184,26.2986,25.7649,26.1952,1504400.0],["2007-10-08",26.0518,26.1852,25.6882,25.8349,1152200.0],["2007-10-09",25.855,26.1719,25.7683,26.0785,1153000.0],["2007-10-10",26.0718,26.3086,25.875,26.1052,1183200.0],["2007-10-11",26.2319,26.6055,25.9551,26.0651,1373000.0],["2007-10-12",26.1852,26.392,26.0251,26.372,1026400.0],["2007-10-15",26.4387,26.6689,25.8083,26.0118,1342000.0],["2007-10-16",25.9817,26.352,25.855,26.2086,1778000.0],["2007-10-17",26.352,26.5188,25.6949,25.9184,1581600.0],["2007-10-18",25.3513,25.8517,25.0778,25.1411,3636800.0],["2007-10-19",25.0544,25.2112,24.7342,24.7342,3922600.0],["2007-10-22",24.4973,24.9543,24.4373,24.8409,2557600.0],["2007-10-23",25.0511,25.2045,24.6875,24.9443,1820000.0],["2007-10-24",24.8476,24.941,24.6141,24.8543,2261200.0],["2007-10-25",24.8976,25.0544,24.4039,24.4973,2733000.0],["2007-10-26",24.7308,24.7542,24.4573,24.5307,1449800.0],["2007-10-29",24.6842,24.7742,24.5507,24.7108,1899200.0],["2007-10-30",24.6408,24.6908,24.2372,24.2972,1876000.0],["2007-10-31",24.434,24.9343,24.2805,24.931,1881800.0],["2007-11-01",24.8509,24.8509,24.2839,24.3372,1923800.0],["2007-11-02",24.6608,24.6608,24.1438,24.444,1480200.0],["2007-11-05",24.3472,24.424,23.9803,24.1738,1720600.0],["2007-11-06",24.3506,24.6441,24.0103,24.5941,1489800.0],["2007-11-07",24.4564,24.4832,23.677,23.677,2033000.0],["2007-11-08",23.6971,24.1574,23.4586,24.0633,2494600.0],["2007-11-09",23.7274,23.8181,23.2503,23.2705,2580400.0],["2007-11-12",23.1831,23.4821,23.0017,23.0085,2066600.0],["2007-11-13",23.2705,23.3478,22.911,23.0454,2627000.0],["2007-11-14",23.2302,23.2503,22.8674,22.8707,2532400.0],["2007-11-15",22.7766,23.1462,22.4575,22.6288,2633400.0],["2007-11-16",22.7363,22.8438,22.182,22.4374,2976800.0],["2007-11-19",22.3836,22.4844,21.9502,21.9805,2396400.0],["2007-11-20",21.9704,22.4642,21.9032,22.256,2329400.0],["2007-11-21",21.9603,22.2694,21.9099,21.9738,2310200.0],["2007-11-23",22.1619,22.3937,21.9872,22.3399,686800.0],["2007-11-26",22.3231,22.8271,22.0813,22.172,2179800.0],["2007-11-27",22.2425,22.4474,21.8125,22.172,3350600.0],["2007-11-28",22.1955,23.0622,22.1955,23.0588,4147000.0],["2007-11-29",22.9379,23.6232,22.78,22.9816,2254600.0],["2007-11-30",23.21,23.21,22.7263,23.0588,3311800.0],["2007-12-03",22.8976,23.1966,22.8741,22.9883,2225800.0],["2007-12-04",22.8976,23.0622,22.7431,22.8673,1421200.0],["2007-12-05",23.126,23.126,22.9446,23.1025,2036800.0],["2007-12-06",23.0958,23.2772,22.9715,23.1798,1680600.0],["2007-12-07",23.3645,23.6971,23.2235,23.6098,1337400.0],["2007-12-10",23.7878,23.8752,23.5863,23.8013,1016000.0],["2007-12-11",23.8248,23.8382,22.9917,23.0253,1868200.0],["2007-12-12",23.4956,23.6871,23.0824,23.3847,1709400.0],["2007-12-13",23.3948,23.724,23.2335,23.6837,2242800.0],["2007-12-14",23.3108,23.6635,23.3108,23.3142,1967000.0],["2007-12-17",23.3343,23.3444,22.8136,22.8438,2275400.0],["2007-12-18",23.1126,23.4049,22.8338,23.331,2662600.0],["2007-12-19",23.4989,23.4989,22.9513,23.0756,1813600.0],["2007-12-20",23.2134,23.5056,23.0454,23.4519,1774800.0],["2007-12-21",23.6803,24.1271,23.3948,24.0935,2867000.0],["2007-12-24",24.0969,24.2581,24.023,24.1204,392400.0],["2007-12-26",24.0431,24.1708,23.8147,24.1406,837400.0],["2007-12-27",23.0958,23.8483,23.0958,23.7173,2613400.0],["2007-12-28",23.9625,24.0297,23.5392,23.6602,1507000.0],["2007-12-31",23.6434,23.7778,23.546,23.593,1374400.0],["2008-01-02",23.8517,23.8517,22.8808,23.0454,2406000.0],["2008-01-03",23.1496,23.1798,22.6792,22.7867,2490200.0],["2008-01-04",22.6356,22.6759,22.3332,22.3937,2503800.0],["2008-01-07",22.6624,22.7498,22.0712,22.5079,3528800.0],["2008-01-08",22.6624,22.8438,21.8864,21.9099,4007400.0],["2008-01-09",21.4598,21.9939,21.3019,21.8461,5059800.0],["2008-01-10",21.8159,22.0577,21.3288,21.873,3720800.0],["2008-01-11",21.7151,21.7151,21.2045,21.2313,4162000.0],["2008-01-14",21.2784,21.7957,21.2784,21.6949,2587400.0],["2008-01-15",21.2884,21.5505,20.9122,20.9122,3155600.0],["2008-01-16",20.9995,21.1675,20.5729,20.6838,4877600.0],["2008-01-17",21.3523,22.2056,20.9592,21.0432,6377200.0],["2008-01-18",20.9861,21.4598,20.3949,20.8484,5130000.0],["2008-01-22",19.8573,20.9995,19.854,20.6636,5716800.0],["2008-01-23",20.0992,21.5001,19.6827,21.4766,4934400.0],["2008-01-24",21.4195,21.9166,21.2078,21.4262,3936600.0],["2008-01-25",21.7655,22.088,21.0634,21.1641,3659400.0],["2008-01-28",21.2717,21.6882,20.9861,21.6681,2997400.0],["2008-01-29",21.8461,22.0611,21.6042,21.6815,2930000.0],["2008-01-30",21.6681,22.1417,21.3724,21.4631,3089600.0],["2008-01-31",21.3657,22.397,21.1742,21.9603,3562000.0],["2008-02-01",22.1653,22.602,22.0846,22.5717,2325400.0],["2008-02-04",22.7599,22.817,22.2593,22.3131,2777400.0],["2008-02-05",21.8898,22.1585,21.6143,21.6143,1817400.0],["2008-02-06",21.8629,22.1686,21.6244,21.7184,1890600.0],["2008-02-07",21.4866,21.8461,21.4027,21.6143,2384400.0],["2008-02-08",21.4766,21.7453,21.3052,21.6244,1985400.0],["2008-02-11",21.5001,21.873,21.4631,21.7688,1668200.0],["2008-02-12",21.7084,22.1182,21.6076,21.8595,2343600.0],["2008-02-13",22.1686,22.3097,21.8427,22.0275,2768000.0],["2008-02-14",21.9939,22.0073,21.5001,21.5639,2810600.0],["2008-02-15",21.5068,21.5874,21.1205,21.4497,3961000.0],["2008-02-19",21.7386,22.0275,21.5908,21.9167,2594000.0],["2008-02-20",21.1615,21.7033,21.1615,21.5679,3342000.0],["2008-02-21",21.6999,21.8252,21.5204,21.6728,3501200.0],["2008-02-22",21.8049,21.8218,21.3037,21.8015,2244400.0],["2008-02-25",21.8726,22.3501,21.727,22.3501,2572200.0],["2008-02-26",22.2722,22.4923,22.0555,22.2688,2777600.0],["2008-02-27",22.1774,22.384,21.9912,22.0724,3304000.0],["2008-02-28",21.8117,21.9675,21.3681,21.6322,5042200.0],["2008-02-29",21.5137,21.5272,20.8601,20.9888,3339200.0],["2008-03-03",21.0057,21.2292,20.8906,21.2224,3546200.0],["2008-03-04",20.9956,21.1141,20.4808,20.7517,4179800.0],["2008-03-05",20.8296,21.0734,20.728,20.9075,4945000.0],["2008-03-06",20.6739,20.9109,20.5181,20.5384,3788200.0],["2008-03-07",20.3352,20.342,19.7189,19.834,5550400.0],["2008-03-10",19.8916,19.8916,19.387,19.4717,5734000.0],["2008-03-11",20.0778,20.2268,19.5631,20.2268,4690600.0],["2008-03-12",20.149,20.5926,20.0677,20.2573,2558400.0],["2008-03-13",20.0169,20.6197,19.7426,20.5113,3947400.0],["2008-03-14",20.579,20.6603,19.6579,19.983,4971000.0],["2008-03-17",19.5428,20.0846,19.3532,19.641,5102800.0],["2008-03-18",20.2167,20.6197,19.7832,20.298,3686000.0],["2008-03-19",20.5485,20.7179,19.7765,19.7765,3011200.0],["2008-03-20",19.8002,20.1456,19.6816,19.9932,3163200.0],["2008-03-24",19.9458,20.9211,19.8442,20.5045,2755600.0],["2008-03-25",20.6535,20.8025,20.4165,20.6772,1610400.0],["2008-03-26",20.5824,20.6874,20.1456,20.2438,2395800.0],["2008-03-27",20.3318,20.4876,19.9356,20.1761,2345400.0],["2008-03-28",20.298,20.298,19.895,20.0745,2363400.0],["2008-03-31",19.9289,20.5621,19.9289,20.491,3541200.0],["2008-04-01",20.5181,21.1784,20.3725,21.1784,3279200.0],["2008-04-02",21.0159,21.7406,21.0159,21.3782,5409800.0],["2008-04-03",21.2597,21.8523,21.1107,21.49,3333000.0],["2008-04-04",21.5475,22.0826,21.429,21.9471,3032000.0],["2008-04-07",22.1537,22.1537,21.5306,21.6017,2916000.0],["2008-04-08",21.5374,21.6559,21.3715,21.6288,2465800.0],["2008-04-09",21.7169,21.8049,21.3477,21.4256,1515000.0],["2008-04-10",21.385,21.7135,21.2394,21.5712,2277000.0],["2008-04-11",21.3647,21.6965,21.2732,21.3952,1986000.0],["2008-04-14",21.5746,21.5746,21.2123,21.236,1993600.0],["2008-04-15",21.3105,21.5035,21.1716,21.3443,1766000.0],["2008-04-16",21.4832,22.323,21.4324,22.323,3968800.0],["2008-04-17",22.1672,22.3569,21.7101,21.9268,2847000.0],["2008-04-18",22.4077,22.5228,21.9674,22.4889,2686200.0],["2008-04-21",22.2553,22.3569,21.92,22.1334,2846400.0],["2008-04-22",21.9674,22.1131,21.5848,21.9302,2997000.0],["2008-04-23",22.0047,22.1672,21.3071,21.4256,2260800.0],["2008-04-24",21.4155,21.6931,21.1649,21.5611,2280200.0],["2008-04-25",21.6999,21.9878,21.5306,21.9573,1719800.0],["2008-04-28",22.0589,22.5296,21.324,21.4764,2332800.0],["2008-04-29",21.4053,21.5475,21.0396,21.1073,2472400.0],["2008-04-30",21.0565,21.3613,20.6705,20.7822,3837800.0],["2008-05-01",20.745,21.2462,20.4639,21.1344,3877000.0],["2008-05-02",21.2326,21.5306,21.1039,21.2834,3827200.0],["2008-05-05",21.2529,21.4527,21.0193,21.4155,2345600.0],["2008-05-06",21.4053,21.5374,21.0938,21.4459,2812000.0],["2008-05-07",21.4527,21.6965,21.236,21.2529,2613600.0],["2008-05-08",21.4305,21.5978,21.2666,21.55,1363000.0],["2008-05-09",21.2222,21.4373,21.0788,21.1983,1338400.0],["2008-05-12",21.3315,21.5227,20.9319,21.5124,1872600.0],["2008-05-13",21.4271,21.7207,21.4271,21.7207,1615800.0],["2008-05-14",21.8163,22.3285,21.7002,22.1783,2485000.0],["2008-05-15",22.2329,22.4685,21.9632,22.4071,2463800.0],["2008-05-16",22.3388,22.6939,22.3388,22.6188,2426000.0],["2008-05-19",22.6017,22.6017,22.0007,22.0861,2107200.0],["2008-05-20",21.8573,22.1715,21.8573,22.0554,1778000.0],["2008-05-21",22.0827,22.1407,21.5602,21.6524,2974000.0],["2008-05-22",21.7685,21.9529,21.5841,21.7412,1827600.0],["2008-05-23",21.7446,21.7515,21.2666,21.3315,2671400.0],["2008-05-27",21.3383,21.4032,21.0583,21.2461,2330800.0],["2008-05-28",21.369,21.6354,21.1778,21.6354,2068000.0],["2008-05-29",21.4134,21.8061,21.3144,21.6524,1971800.0],["2008-05-30",21.7685,21.8983,21.4202,21.5227,2168600.0],["2008-06-02",21.4441,21.4885,21.2017,21.3349,1757600.0],["2008-06-03",20.7783,21.2324,20.7783,20.9661,3537600.0],["2008-06-04",20.9763,21.4168,20.9251,21.1232,2506800.0],["2008-06-05",21.3315,21.55,21.1607,21.55,1698600.0],["2008-06-06",21.41,21.41,20.891,20.908,2892200.0],["2008-06-09",21.0173,21.048,20.5427,20.7885,2527000.0],["2008-06-10",20.5154,20.6758,20.3105,20.6075,2550800.0],["2008-06-11",20.5427,20.7373,20.4368,20.488,2326600.0],["2008-06-12",20.488,20.6349,20.2524,20.4061,3578000.0],["2008-06-13",20.488,21.188,20.4539,21.1607,3906800.0],["2008-06-16",21.0173,21.2359,20.9183,21.1232,2316600.0],["2008-06-17",21.2017,21.3212,20.9866,21.031,1740200.0],["2008-06-18",20.9388,20.9388,20.5768,20.7202,1867800.0],["2008-06-19",20.71,20.9695,20.5427,20.8193,2036200.0],["2008-06-20",20.6588,20.8158,20.3105,20.4778,2810600.0],["2008-06-23",20.6075,20.751,20.389,20.6929,1782000.0],["2008-06-24",20.6417,20.6588,20.1158,20.1773,2707800.0],["2008-06-25",20.2012,20.3617,20.1056,20.1739,3263800.0],["2008-06-26",19.9861,20.0202,19.5149,19.5319,2669000.0],["2008-06-27",19.5149,19.6822,19.3988,19.5149,2309800.0],["2008-06-30",19.5012,19.7675,19.2553,19.59,4165400.0],["2008-07-01",19.4056,19.6958,19.2588,19.6378,3639400.0],["2008-07-02",19.7641,19.7949,18.9719,19.0026,3807800.0],["2008-07-03",19.1222,19.2485,18.6612,18.9958,2288200.0],["2008-07-07",19.088,19.31,18.8353,19.0026,2573600.0],["2008-07-08",18.8285,19.2622,18.7807,19.2246,3807800.0],["2008-07-09",19.2861,19.4124,18.6646,18.668,3632800.0],["2008-07-10",18.8797,19.3168,18.6783,18.9275,4723800.0],["2008-07-11",18.7227,19.0709,18.4529,18.9241,3928800.0],["2008-07-14",19.3202,19.3202,18.7431,18.8285,3344200.0],["2008-07-15",18.6509,19.2519,18.5553,19.0505,4240000.0],["2008-07-16",19.1392,19.491,18.7466,19.491,5308600.0],["2008-07-17",19.9758,21.0173,19.9758,20.8432,6605800.0],["2008-07-18",20.8193,21.311,20.5393,20.7544,4187000.0],["2008-07-21",20.8807,20.9422,20.5085,20.8193,3560600.0],["2008-07-22",20.6997,21.0856,20.6144,21.0378,4678400.0],["2008-07-23",21.1061,21.3963,20.8944,21.2324,5218000.0],["2008-07-24",21.1949,21.2768,20.8022,20.8295,3566200.0],["2008-07-25",20.9422,21.0754,20.6076,20.6519,3557400.0],["2008-07-28",20.628,20.7612,20.2627,20.348,2906400.0],["2008-07-29",20.471,20.7339,20.0339,20.5768,3388800.0],["2008-07-30",20.7339,21.0583,20.628,21.0583,2903200.0],["2008-07-31",20.9217,21.1368,20.6349,20.7066,2273800.0],["2008-08-01",20.7407,20.8466,20.1875,20.1944,1509400.0],["2008-08-04",20.1671,20.1807,19.8461,19.911,1941200.0],["2008-08-05",20.0475,20.6588,20.0236,20.6588,2565000.0],["2008-08-06",20.6417,21.2188,20.6417,21.1573,3875200.0],["2008-08-07",21.0953,21.6497,20.93,21.1057,4141400.0],["2008-08-08",21.1745,21.8288,20.9231,21.8116,3092000.0],["2008-08-11",21.7324,22.273,21.5671,22.1663,3317200.0],["2008-08-12",22.0458,22.335,22.0079,22.125,1992000.0],["2008-08-13",22.0044,22.1181,21.3226,21.8426,3000400.0],["2008-08-14",21.7186,21.8391,21.4603,21.7565,2873200.0],["2008-08-15",21.7703,22.2868,21.481,22.2352,2366200.0],["2008-08-18",22.3729,22.3763,22.0595,22.125,2826400.0],["2008-08-19",21.9803,22.1594,21.6084,21.7255,1922600.0],["2008-08-20",21.6084,21.8632,21.4982,21.8426,1516000.0],["2008-08-21",21.7117,21.7427,21.3295,21.5189,2405800.0],["2008-08-22",21.5154,21.7565,21.3502,21.5051,2413800.0],["2008-08-25",21.4431,21.4603,20.8681,21.1229,2571400.0],["2008-08-26",21.1022,21.2606,20.9369,21.2606,2035200.0],["2008-08-27",21.2503,21.419,21.2193,21.3226,1195800.0],["2008-08-28",21.4913,21.9218,21.419,21.8701,2726200.0],["2008-08-29",21.7944,21.8908,21.6325,21.6463,1636400.0],["2008-09-02",22.0699,22.7173,21.9011,22.4831,4142400.0],["2008-09-03",22.8619,23.313,22.7138,22.979,4692600.0],["2008-09-04",22.8619,22.8619,22.063,22.5692,3748000.0],["2008-09-05",22.4073,22.5038,22.0044,22.4142,3324400.0],["2008-09-08",22.4177,22.824,22.2765,22.6759,3208000.0],["2008-09-09",22.5933,22.886,22.2317,22.2489,3552000.0],["2008-09-10",22.4349,22.6243,22.1284,22.3419,4894600.0],["2008-09-11",22.063,22.9927,21.9183,22.9583,3430200.0],["2008-09-12",22.8137,23.3578,22.7069,23.3371,3137200.0],["2008-09-15",22.5416,23.7779,22.5416,22.9445,3430800.0],["2008-09-16",22.6105,23.2751,22.0561,23.1925,4481200.0],["2008-09-17",22.7414,22.979,21.9459,22.8998,5350000.0],["2008-09-18",23.1649,23.6332,22.0044,23.1787,8467600.0],["2008-09-19",23.1442,24.0671,22.9927,23.0616,6022800.0],["2008-09-22",22.8412,23.3578,22.211,22.3144,3154000.0],["2008-09-23",22.3144,22.5554,21.388,21.4259,4178600.0],["2008-09-24",21.3364,21.3364,20.3584,20.5719,5172000.0],["2008-09-25",20.6373,21.3467,20.4204,21.0609,3365800.0],["2008-09-26",20.7096,21.1986,20.6821,21.1573,2527600.0],["2008-09-29",20.8543,21.2296,19.6594,19.8522,4680600.0],["2008-09-30",20.2689,20.2689,19.8281,20.0829,3344400.0],["2008-10-01",19.9107,20.3515,19.5182,19.9452,2978000.0],["2008-10-02",19.9348,19.9348,19.1359,19.1773,2916000.0],["2008-10-03",19.4218,19.7937,18.9397,18.9775,3110200.0],["2008-10-06",18.8019,18.95,17.7482,18.826,4014200.0],["2008-10-07",18.9948,19.0946,17.3349,17.4451,5007400.0],["2008-10-08",17.1146,18.5918,17.0422,17.5519,5125800.0],["2008-10-09",17.5863,18.0684,16.2468,16.2778,4216000.0],["2008-10-10",15.8301,16.8597,15.0243,15.9437,5582200.0],["2008-10-13",16.4431,17.638,16.0505,17.5588,3611800.0],["2008-10-14",18.0237,18.2647,16.8907,17.3108,4214000.0],["2008-10-15",17.0388,17.0388,15.1035,15.3205,3646400.0],["2008-10-16",14.9658,17.5932,14.9658,17.5932,8082600.0],["2008-10-17",16.326,17.4899,16.326,16.5877,4115800.0],["2008-10-20",16.7805,17.39,16.5326,17.39,2501200.0],["2008-10-21",17.7275,17.9272,17.0044,17.1008,3588200.0],["2008-10-22",16.9975,16.9975,15.5167,16.0815,3947800.0],["2008-10-23",16.2537,16.8529,15.2275,15.961,4127200.0],["2008-10-24",14.9382,16.0195,14.8143,15.534,2913800.0],["2008-10-27",15.3549,16.0918,15.0966,15.1104,2868200.0],["2008-10-28",15.5684,16.4878,14.8074,16.4775,3904000.0],["2008-10-29",15.9024,17.1421,15.9024,16.4844,3371400.0],["2008-10-30",16.9045,17.0801,16.2399,16.9424,1967200.0],["2008-10-31",16.8391,17.304,16.5946,17.0732,2351400.0],["2008-11-03",16.9562,17.4451,16.9079,17.2282,1557800.0],["2008-11-04",17.5622,17.879,17.3556,17.7413,2528800.0],["2008-11-05",17.5209,17.7172,16.5705,16.6049,2805200.0],["2008-11-06",16.6188,16.8347,15.4176,15.5534,5076400.0],["2008-11-07",15.6335,16.3159,15.5012,16.2985,3069200.0],["2008-11-10",16.8243,16.88,15.7762,16.0339,2152000.0],["2008-11-11",16.2324,16.2811,15.5464,15.9712,3896800.0],["2008-11-12",15.6683,15.9294,15.3445,15.3863,3411000.0],["2008-11-13",15.5116,16.8939,15.1808,16.8452,4269200.0],["2008-11-14",16.6641,16.7024,15.7553,15.8006,2378800.0],["2008-11-17",15.6927,16.1627,15.3549,15.3584,3038200.0],["2008-11-18",15.3201,15.8319,14.9754,15.442,2980600.0],["2008-11-19",15.3131,15.5778,14.2756,14.3417,3191200.0],["2008-11-20",14.1955,14.6586,12.8341,12.8759,5424800.0],["2008-11-21",13.1857,13.4852,12.5137,13.4121,6789800.0],["2008-11-24",13.6314,14.8918,13.6314,14.5158,4706200.0],["2008-11-25",14.7212,15.1147,14.2129,14.8083,2930000.0],["2008-11-26",14.6237,15.2923,14.3347,15.2818,2134200.0],["2008-11-28",15.1774,15.4141,15.0416,15.2923,945800.0],["2008-12-01",14.5367,14.7943,13.7359,13.7846,3465400.0],["2008-12-02",13.9831,14.5715,13.8925,14.5541,2508600.0],["2008-12-03",14.2756,15.1077,14.0841,15.0033,2691000.0],["2008-12-04",14.5576,15.1008,14.4113,14.6481,2402800.0],["2008-12-05",14.481,15.1948,13.9413,15.146,2650200.0],["2008-12-08",15.4698,16.1314,15.442,15.9503,3195200.0],["2008-12-09",15.7971,16.1801,15.4385,15.4907,2363400.0],["2008-12-10",15.6683,15.8285,15.2331,15.5812,2337000.0],["2008-12-11",15.5534,15.7136,14.6655,14.8361,2602200.0],["2008-12-12",14.6551,15.4594,14.2721,15.2818,2788600.0],["2008-12-15",15.4524,15.5604,14.8918,15.1634,2473600.0],["2008-12-16",15.2957,16.0687,15.2157,15.9991,2593800.0],["2008-12-17",15.8076,16.0165,15.348,15.4942,3224000.0],["2008-12-18",15.4803,15.5917,14.8152,14.8675,3029000.0],["2008-12-19",14.9719,15.3131,14.38,14.4357,5591400.0],["2008-12-22",14.6377,14.7178,13.621,13.8264,8120800.0],["2008-12-23",14.0458,14.1154,13.4747,13.5548,4735400.0],["2008-12-24",13.614,13.701,13.4782,13.52,2071600.0],["2008-12-26",13.6662,13.7602,13.3494,13.715,1706000.0],["2008-12-29",13.7776,13.7776,13.3598,13.52,2859600.0],["2008-12-30",13.5827,14.091,13.4921,14.091,3018000.0],["2008-12-31",14.0249,14.8466,14.0249,14.7735,3706600.0],["2009-01-02",14.7804,15.2261,14.5193,15.1634,2552200.0],["2009-01-05",15.0485,15.2574,14.7978,15.0694,2376200.0],["2009-01-06",15.2157,15.825,15.153,15.6787,3214600.0],["2009-01-07",15.5882,15.5882,14.951,15.0207,3006600.0],["2009-01-08",14.951,15.4002,14.7978,15.3863,2083800.0],["2009-01-09",15.4733,15.5812,14.9824,15.0799,2339800.0],["2009-01-12",15.0102,15.0833,14.7108,14.8257,2069800.0],["2009-01-13",14.7317,14.7804,14.3835,14.5193,3831200.0],["2009-01-14",14.2164,14.4218,13.9308,14.0214,3135000.0],["2009-01-15",14.0005,14.7003,13.802,14.4183,5267800.0],["2009-01-16",13.802,14.6098,13.802,14.4253,5240800.0],["2009-01-20",14.3034,14.4218,13.701,13.7881,7521000.0],["2009-01-21",14.0388,14.1363,13.5026,14.0875,6849400.0],["2009-01-22",13.6662,13.9378,13.5061,13.6802,5262000.0],["2009-01-23",13.4086,13.8751,13.3006,13.6523,4410000.0],["2009-01-26",13.7568,14.0075,13.3598,13.527,3327600.0],["2009-01-27",13.6349,13.8368,13.3389,13.6245,4093800.0],["2009-01-28",13.9239,14.3661,13.802,14.2442,3515600.0],["2009-01-29",14.0771,14.2024,13.6628,13.7115,2631000.0],["2009-01-30",13.6941,13.7533,13.0256,13.0848,3797800.0],["2009-02-02",12.942,13.2101,12.6739,13.0534,2744200.0],["2009-02-03",13.1196,13.2484,12.8271,12.8828,7312800.0],["2009-02-04",12.9908,12.9942,12.6669,12.6983,5807800.0],["2009-02-05",12.6774,13.2414,12.566,13.1126,4801800.0],["2009-02-06",13.1057,13.6906,13.1057,13.621,2852000.0],["2009-02-09",13.5966,13.9796,13.4678,13.6697,2882600.0],["2009-02-10",13.5687,13.8229,12.9246,13.0186,4105400.0],["2009-02-11",13.1231,13.2136,12.8376,13.0082,2525400.0],["2009-02-12",12.8828,12.9142,12.4023,12.855,3577600.0],["2009-02-13",12.7818,12.8341,11.8383,12.6077,3146400.0],["2009-02-17",12.2839,12.5277,11.9706,11.9706,4023400.0],["2009-02-18",12.1191,12.2464,11.8044,12.0554,3791200.0],["2009-02-19",12.3065,12.4091,11.7549,11.8221,4769800.0],["2009-02-20",11.6947,11.9494,11.1749,11.5533,6430200.0],["2009-02-23",11.7584,11.7584,10.9769,10.991,5135000.0],["2009-02-24",11.0723,11.5674,10.892,11.4861,4751600.0],["2009-02-25",11.525,11.5922,11.189,11.3093,4377800.0],["2009-02-26",11.334,11.6382,11.083,11.1183,3474800.0],["2009-02-27",10.9097,11.281,10.8389,10.9839,3697000.0],["2009-03-02",10.8496,10.938,10.5702,10.6232,5303400.0],["2009-03-03",10.8,10.8743,10.4712,10.5383,7276000.0],["2009-03-04",10.6939,11.1077,10.6268,10.9344,5220600.0],["2009-03-05",10.6091,10.6692,9.9584,10.0715,7149200.0],["2009-03-06",10.1564,10.5242,9.9584,10.404,9616800.0],["2009-03-09",10.3226,10.5666,10.2484,10.4323,6682200.0],["2009-03-10",10.556,11.571,10.556,11.5604,6224800.0],["2009-03-11",11.6594,11.7478,11.4755,11.6382,5300400.0],["2009-03-12",11.6134,12.2217,11.525,12.1439,7771800.0],["2009-03-13",11.6947,11.8008,11.5391,11.67,8780800.0],["2009-03-16",11.7973,11.9281,11.5957,11.6488,5899600.0],["2009-03-17",11.6452,12.013,11.4613,12.013,4009800.0],["2009-03-18",12.0519,12.4869,11.7832,12.3737,4602200.0],["2009-03-19",12.494,12.5718,12.2853,12.4126,4120400.0],["2009-03-20",12.4338,12.5258,12.1969,12.2747,6538200.0],["2009-03-23",12.5293,13.0845,12.3879,13.0845,3100800.0],["2009-03-24",12.9395,13.2118,12.8476,12.9395,3288800.0],["2009-03-25",12.9395,13.4594,12.6107,13.0421,4783600.0],["2009-03-26",13.1623,13.8095,13.1517,13.6892,4136600.0],["2009-03-27",13.3498,13.3498,12.5541,13.0138,7864200.0],["2009-03-30",12.8511,13.0633,12.494,13.0386,7859400.0],["2009-03-31",13.1906,13.272,12.8723,13.0492,4271400.0],["2009-04-01",12.8865,14.0146,12.593,13.958,7333200.0],["2009-04-02",14.2515,14.9942,14.0747,14.8704,7517400.0],["2009-04-03",14.5415,15.758,14.5061,15.758,8076800.0],["2009-04-06",15.6236,15.712,15.4397,15.6555,5974400.0],["2009-04-07",15.3796,15.468,14.8209,15.1356,6955800.0],["2009-04-08",15.1957,15.2629,14.8103,15.1604,5330000.0],["2009-04-09",15.4786,15.9207,15.3619,15.903,3352000.0],["2009-04-13",15.7898,16.1081,15.4008,15.9596,3302400.0],["2009-04-14",15.8146,16.0586,15.4822,15.606,3327800.0],["2009-04-15",15.5777,15.7156,15.4397,15.7156,5215800.0],["2009-04-16",15.7969,16.3733,15.5812,16.3062,6054000.0],["2009-04-17",16.3168,16.3203,15.613,16.0162,4596600.0],["2009-04-20",16.0303,16.0303,15.0649,15.2735,5861200.0],["2009-04-21",15.1356,15.4645,14.9411,15.4327,5077600.0],["2009-04-22",15.1356,16.0126,15.1356,15.5883,3824400.0],["2009-04-23",15.5953,15.7227,14.9659,15.3655,3447400.0],["2009-04-24",15.3619,16.1894,15.3619,16.0763,4118600.0],["2009-04-27",15.8464,15.903,15.4008,15.5706,3277200.0],["2009-04-28",15.3902,15.4786,15.171,15.2912,3599000.0],["2009-04-29",15.4786,15.7757,15.4751,15.6024,2754200.0],["2009-04-30",15.7863,15.9384,15.4221,15.5777,3308400.0],["2009-05-01",15.5529,15.7509,15.4044,15.5671,2964200.0],["2009-05-04",15.6449,16.4724,15.5494,16.4441,3631600.0],["2009-05-05",16.5183,16.5325,15.9773,16.1859,3217800.0],["2009-05-06",16.3486,16.3804,15.9525,16.2425,3695000.0],["2009-05-07",16.3713,16.7827,15.4805,15.645,5310400.0],["2009-05-08",15.7702,16.0207,15.5735,15.9992,3814800.0],["2009-05-11",15.7774,15.8525,15.4125,15.5771,3381200.0],["2009-05-12",15.7023,15.7774,15.3338,15.6307,3280000.0],["2009-05-13",15.3696,15.3839,14.9438,14.9867,4235200.0],["2009-05-14",14.9295,15.3552,14.8937,15.1728,2480800.0],["2009-05-15",15.2515,15.4483,14.9617,15.0977,3041600.0],["2009-05-18",15.2515,15.7917,15.2264,15.7702,2437200.0],["2009-05-19",15.7416,16.1137,15.6522,15.9778,3154400.0],["2009-05-20",16.0851,16.7398,15.9956,16.2783,5672600.0],["2009-05-21",16.1352,16.1352,15.5914,15.7524,3980200.0],["2009-05-22",15.8132,16.1495,15.7237,15.967,1812200.0],["2009-05-26",15.899,16.196,15.6844,16.1065,4056000.0],["2009-05-27",16.0994,16.2139,15.6414,15.6736,2426000.0],["2009-05-28",15.8633,15.9098,15.3624,15.7738,3074200.0],["2009-05-29",15.9062,15.9098,15.5663,15.9098,2541600.0],["2009-06-01",16.1602,16.5609,16.0386,16.4715,2375800.0],["2009-06-02",16.3999,16.4679,16.2783,16.3248,3065400.0],["2009-06-03",16.1888,16.2425,15.7094,15.9563,3303400.0],["2009-06-04",16.0135,16.1888,15.8418,16.0994,2605000.0],["2009-06-05",16.4071,16.4572,15.9384,16.1137,3464800.0],["2009-06-08",16.0493,16.0994,15.527,15.8454,3161000.0],["2009-06-09",15.9241,16.3498,15.7989,16.2854,3021600.0],["2009-06-10",16.4106,16.4214,15.8275,16.1888,4163200.0],["2009-06-11",16.2282,16.4786,16.2067,16.2604,2416000.0],["2009-06-12",16.3713,16.3713,16.0565,16.1459,4247600.0],["2009-06-15",16.0779,16.0779,15.6343,15.7345,2433000.0],["2009-06-16",15.8633,15.8633,15.3839,15.4089,3409400.0],["2009-06-17",15.3588,15.6128,15.1692,15.4697,2908200.0],["2009-06-18",15.4912,15.713,15.3302,15.3624,2760400.0],["2009-06-19",15.4447,15.4876,15.205,15.3195,4119200.0],["2009-06-22",15.1298,15.2086,14.8937,14.9045,4251800.0],["2009-06-23",14.9152,14.9331,14.7005,14.8508,4058000.0],["2009-06-24",15.0154,15.527,14.9367,15.3731,4124200.0],["2009-06-25",15.323,15.6915,15.205,15.6844,2735200.0],["2009-06-26",15.6486,15.7309,15.5091,15.5878,3527800.0],["2009-06-29",15.5878,15.7989,15.4232,15.6915,2269000.0],["2009-06-30",15.7237,15.8955,15.5449,15.7058,3391800.0],["2009-07-01",15.6915,15.849,15.5556,15.6629,2520000.0],["2009-07-02",15.4053,15.6629,15.0798,15.0798,2168000.0],["2009-07-06",15.0261,15.4268,14.8758,15.391,2767200.0],["2009-07-07",15.4017,15.4017,14.8723,14.8901,3017600.0],["2009-07-08",14.9223,15.0547,14.8007,14.9617,3499800.0],["2009-07-09",15.0762,15.1764,14.908,15.0655,1770200.0],["2009-07-10",14.9438,15.1155,14.7435,15.0046,2647200.0],["2009-07-13",14.9832,15.6271,14.8794,15.5878,3990800.0],["2009-07-14",15.5842,15.8883,15.5019,15.7881,2662400.0],["2009-07-15",16.0243,16.4965,16.0171,16.4929,4033400.0],["2009-07-16",16.8686,17.7093,16.8507,17.627,10038600.0],["2009-07-17",17.4768,17.9419,17.4625,17.7308,4814400.0],["2009-07-20",17.8632,18.1279,17.7236,18.0492,4388400.0],["2009-07-21",18.2209,18.568,17.6628,18.0421,4479200.0],["2009-07-22",17.8954,18.3676,17.8918,18.1565,2551400.0],["2009-07-23",18.1565,18.8077,18.0743,18.7719,4268400.0],["2009-07-24",18.6503,18.8041,18.4034,18.8041,2233600.0],["2009-07-27",18.7647,19.0688,18.6824,18.8935,2053800.0],["2009-07-28",18.729,18.8685,18.5322,18.8005,1965800.0],["2009-07-29",18.6073,18.779,18.3497,18.5608,3010400.0],["2009-07-30",18.7576,19.6234,18.7218,19.466,4979400.0],["2009-07-31",19.3908,19.8953,19.3908,19.677,3586200.0],["2009-08-03",19.8917,20.3639,19.8023,20.3282,2895200.0],["2009-08-04",20.1564,20.4212,20.0992,20.4069,2832800.0],["2009-08-05",20.4892,20.5536,20.0777,20.4319,3451400.0],["2009-08-06",20.6052,20.6341,20.1719,20.2802,3327800.0],["2009-08-07",20.4536,20.4536,20.0636,20.2947,4447000.0],["2009-08-10",20.2405,20.2405,19.8,19.8939,3477000.0],["2009-08-11",19.7783,20.0239,19.7061,19.9155,3003400.0],["2009-08-12",19.8252,20.1936,19.7891,20.0527,5448800.0],["2009-08-13",20.0636,20.3705,19.9986,20.1864,3695000.0],["2009-08-14",20.0672,20.1864,19.5075,19.7097,2284800.0],["2009-08-17",19.5652,19.5652,19.0488,19.1283,3314200.0],["2009-08-18",19.1536,19.2944,18.9008,19.1211,3316800.0],["2009-08-19",18.9152,19.4352,18.8683,19.2944,4145800.0],["2009-08-20",19.2944,19.4027,19.0127,19.1933,2344000.0],["2009-08-21",19.3666,19.753,19.2511,19.6988,2283200.0],["2009-08-24",19.818,19.9444,19.5038,19.5544,1938800.0],["2009-08-25",19.7169,20.0166,19.558,19.605,2631400.0],["2009-08-26",19.558,19.7711,19.3197,19.4063,2635400.0],["2009-08-27",19.3775,20.0094,19.1608,19.93,5167600.0],["2009-08-28",20.0564,20.3741,19.8252,20.2008,4964000.0],["2009-08-31",19.948,20.0311,19.7783,20.0058,2581200.0],["2009-09-01",19.8866,20.1719,19.475,19.5291,3490000.0],["2009-09-02",19.4352,19.5688,19.2511,19.475,3364600.0],["2009-09-03",19.6086,19.6086,19.3088,19.54,2775400.0],["2009-09-04",19.5219,19.8325,19.3197,19.8216,3149800.0],["2009-09-08",19.9119,20.078,19.7747,20.0022,4534000.0],["2009-09-09",19.9661,20.4536,19.8036,20.3886,5087600.0],["2009-09-10",20.3669,20.6125,20.19,20.58,4775400.0],["2009-09-11",20.663,20.8183,20.4825,20.6919,3157800.0],["2009-09-14",20.5619,20.9266,20.4102,20.9122,2133000.0],["2009-09-15",20.9158,21.5225,20.793,21.4539,4484400.0],["2009-09-16",21.685,21.8294,21.5478,21.6272,5773000.0],["2009-09-17",21.6489,21.75,21.2553,21.4069,4737000.0],["2009-09-18",21.4539,21.6705,21.425,21.5405,3543400.0],["2009-09-21",21.2408,21.6705,21.1,21.555,3938800.0],["2009-09-22",21.8222,21.8258,21.6128,21.7103,2653800.0],["2009-09-23",21.8042,21.8042,21.3058,21.3239,3569200.0],["2009-09-24",21.425,21.5333,21.0061,21.1325,2109600.0],["2009-09-25",20.9808,21.1325,20.7028,20.8183,2396200.0],["2009-09-28",20.9628,21.3961,20.8761,21.2191,2092200.0],["2009-09-29",21.2155,21.49,21.1686,21.2119,2019200.0],["2009-09-30",21.2264,21.3166,20.8111,21.0205,4563400.0],["2009-10-01",21.0169,21.0675,20.3994,20.4247,2993000.0],["2009-10-02",20.2008,20.5583,19.9589,20.3164,2357600.0],["2009-10-05",20.4102,20.8147,20.2947,20.7786,2138200.0],["2009-10-06",20.9555,21.2372,20.5836,20.9555,2794600.0],["2009-10-07",20.9555,21.0603,20.7461,20.8978,1359800.0],["2009-10-08",21.1144,21.4394,21.0494,21.3853,2423400.0],["2009-10-09",21.4105,21.5803,21.2769,21.5767,1570000.0],["2009-10-12",21.573,21.8403,21.555,21.7067,1630000.0],["2009-10-13",21.5947,21.9233,21.5658,21.8981,1636400.0],["2009-10-14",22.0678,22.335,22.0497,22.2194,2881800.0],["2009-10-15",21.6128,22.4722,21.6128,22.4181,5302200.0],["2009-10-16",22.3494,22.3494,21.9305,22.1364,3758200.0],["2009-10-19",22.0894,22.5011,22.0894,22.3783,2154200.0],["2009-10-20",22.3603,22.3603,21.8908,22.1039,2022400.0],["2009-10-21",22.1039,22.3422,21.5008,21.5478,3159400.0],["2009-10-22",21.5478,21.9775,21.2878,21.9125,2518200.0],["2009-10-23",21.945,22.0172,21.313,21.4286,2196800.0],["2009-10-26",21.4286,21.7175,20.8797,21.0205,2873800.0],["2009-10-27",20.97,21.4755,20.9519,21.3058,3565200.0],["2009-10-28",21.3022,21.5116,20.6305,20.6739,4461000.0],["2009-10-29",20.905,21.1108,20.7822,21.0928,4161000.0],["2009-10-30",21.0169,21.0169,20.1827,20.3777,3253000.0],["2009-11-02",20.4897,20.8508,20.2983,20.7605,3861600.0],["2009-11-03",20.58,20.9953,20.2839,20.9375,2602600.0],["2009-11-04",21.1361,21.1975,20.775,20.8219,2225600.0],["2009-11-05",20.9989,21.4322,20.9266,21.3744,2033200.0],["2009-11-06",21.3599,21.6879,21.2141,21.4291,2129800.0],["2009-11-09",21.6004,22.1835,21.5603,22.1835,2157600.0],["2009-11-10",22.1252,22.322,22.0158,22.2199,2162000.0],["2009-11-11",22.4094,22.4969,22.1543,22.2965,1636400.0],["2009-11-12",22.2673,22.3038,21.7972,21.9502,2175400.0],["2009-11-13",22.0122,22.1798,21.779,21.9976,1932600.0],["2009-11-16",22.1288,22.4714,22.1288,22.3876,1858000.0],["2009-11-17",22.2782,22.4131,22.1507,22.3256,1482000.0],["2009-11-18",22.373,22.373,21.8956,22.0523,2207400.0],["2009-11-19",21.9284,21.9284,21.4692,21.6769,2446600.0],["2009-11-20",21.5348,21.6951,21.3817,21.5931,2185200.0],["2009-11-23",21.7899,22.2855,21.7899,22.0596,3935600.0],["2009-11-24",22.0086,22.1762,21.7534,21.8118,2696000.0],["2009-11-25",21.9102,22.2199,21.8336,22.1106,1174000.0],["2009-11-27",21.5894,21.8919,21.4327,21.6222,818000.0],["2009-11-30",21.6222,21.83,21.4473,21.6587,1836400.0],["2009-12-01",21.8846,22.0013,21.7753,21.8336,1861400.0],["2009-12-02",21.8664,22.2564,21.7498,22.0669,2152800.0],["2009-12-03",22.1434,22.1616,21.7024,21.717,1654800.0],["2009-12-04",22.0413,22.0997,21.7571,22.0049,4260400.0],["2009-12-07",21.9284,22.1616,21.8956,21.9867,1943400.0],["2009-12-08",21.819,21.8591,21.3744,21.4437,2355200.0],["2009-12-09",21.4838,21.6806,21.1922,21.6623,2035000.0],["2009-12-10",21.7644,21.9138,21.3999,21.5166,2484200.0],["2009-12-11",21.6551,21.6551,21.1485,21.3234,2879200.0],["2009-12-14",21.4655,21.779,21.3744,21.7534,2149600.0],["2009-12-15",21.6295,21.8591,21.3854,21.4327,2088200.0],["2009-12-16",21.5785,21.7243,21.4874,21.604,1748200.0],["2009-12-17",21.5749,21.5749,21.2214,21.2505,1324400.0],["2009-12-18",21.4072,21.4655,21.01,21.0574,3043600.0],["2009-12-21",21.1667,21.3744,21.0829,21.2214,1366000.0],["2009-12-22",21.3343,21.5275,21.225,21.4546,1395400.0],["2009-12-23",21.553,21.6222,21.2979,21.6113,1252600.0],["2009-12-24",21.6295,21.7717,21.5931,21.7097,331600.0],["2009-12-28",21.6842,21.9247,21.6332,21.7899,2281000.0],["2009-12-29",21.7753,21.8664,21.5639,21.6332,1723400.0],["2009-12-30",21.5093,21.7425,21.4109,21.5967,1407800.0],["2009-12-31",21.666,21.666,21.3161,21.3343,769400.0],["2010-01-04",21.6113,22.0997,21.4983,22.0851,2413400.0],["2010-01-05",22.0122,22.2819,22.0122,22.0997,2258600.0],["2010-01-06",22.0195,22.5953,22.0195,22.4459,3028800.0],["2010-01-07",22.3584,22.5552,22.1908,22.5479,2439600.0],["2010-01-08",22.4933,22.5917,22.3293,22.5042,2696400.0],["2010-01-11",22.5516,22.5953,22.3365,22.4787,1988800.0],["2010-01-12",22.2345,22.3475,21.9247,22.1689,2229400.0],["2010-01-13",22.2965,22.4204,22.0195,22.4022,1718400.0],["2010-01-14",22.8905,23.2076,22.752,22.8832,4485400.0],["2010-01-15",22.865,22.9488,22.4714,22.6135,3006000.0],["2010-01-19",22.6718,23.4189,22.6026,23.408,3332800.0],["2010-01-20",23.2695,23.3679,22.6937,23.0071,4235200.0],["2010-01-21",22.3256,22.7666,21.502,21.5384,10949000.0],["2010-01-22",21.6113,22.209,21.4692,21.8373,5955000.0],["2010-01-25",22.1398,22.3876,22.0632,22.26,3568400.0],["2010-01-26",22.1179,22.3402,21.8118,21.8555,2647600.0],["2010-01-27",21.8008,21.8008,21.2797,21.6878,3261600.0],["2010-01-28",21.8008,21.8008,21.0574,21.5056,2994400.0],["2010-01-29",21.6332,21.9247,21.3708,21.3854,4006800.0],["2010-02-01",21.6004,21.6988,21.4546,21.6915,2728800.0],["2010-02-02",21.666,22.0486,21.4619,21.8446,2168400.0],["2010-02-03",21.717,21.994,21.4473,21.5785,2963600.0],["2010-02-04",21.3927,21.4838,20.9735,21.0391,2892800.0],["2010-02-05",21.0063,21.3198,20.7585,21.2614,4340000.0],["2010-02-08",21.2687,21.4473,20.9225,21.0209,3074000.0],["2010-02-09",21.2724,21.6951,21.1157,21.5603,3064400.0],["2010-02-10",21.5384,21.8883,21.2687,21.7753,3580800.0],["2010-02-11",21.7134,22.0122,21.5129,21.9502,2874600.0],["2010-02-12",21.6623,22.1361,21.5311,21.9976,2951400.0],["2010-02-16",22.2272,22.3839,22.0559,22.3839,1913000.0],["2010-02-17",22.5347,22.7773,22.4538,22.7259,2847600.0],["2010-02-18",22.7075,22.8913,22.5935,22.8362,1992200.0],["2010-02-19",22.7148,23.1193,22.6119,22.9722,2013400.0],["2010-02-22",22.9943,23.0605,22.6928,22.8215,1686800.0],["2010-02-23",22.7626,22.8178,22.4501,22.5935,1978600.0],["2010-02-24",22.6928,22.9722,22.5457,22.8325,2376800.0],["2010-02-25",22.4795,22.52,22.2552,22.4501,3766400.0],["2010-02-26",22.4244,22.7075,22.3766,22.6266,2025800.0],["2010-03-01",22.6817,22.9575,22.52,22.9354,2029600.0],["2010-03-02",23.0347,23.1156,22.8362,23.0163,2483000.0],["2010-03-03",23.0825,23.4502,22.9979,23.1413,2448000.0],["2010-03-04",23.0899,23.3105,22.9796,23.1303,2313000.0],["2010-03-05",23.3068,23.3472,23.2075,23.27,2309200.0],["2010-03-08",23.3252,23.4355,23.2296,23.3656,1868000.0],["2010-03-09",23.2627,23.3693,23.0494,23.1376,1586000.0],["2010-03-10",23.156,23.5311,22.9134,23.4208,2715000.0],["2010-03-11",23.2847,23.2847,23.0715,23.27,1913000.0],["2010-03-12",23.4796,23.77,23.395,23.5899,2505400.0],["2010-03-15",23.6524,23.7627,23.5458,23.7112,1725600.0],["2010-03-16",23.7333,23.8142,23.5605,23.7664,1753800.0],["2010-03-17",23.748,24.2958,23.7223,24.2296,2411400.0],["2010-03-18",24.1671,24.1671,23.7149,23.8031,2941200.0],["2010-03-19",23.873,24.0385,23.7811,23.873,3130000.0],["2010-03-22",23.6745,24.1157,23.5642,24.0752,1978600.0],["2010-03-23",24.112,24.2995,23.9392,24.2848,1203800.0],["2010-03-24",24.1267,24.2333,23.8987,24.0568,1808800.0],["2010-03-25",24.1966,24.2885,23.7737,23.7848,2106600.0],["2010-03-26",23.8767,24.3951,23.8473,24.2921,2666800.0],["2010-03-29",24.3767,24.498,24.0715,24.1782,1808000.0],["2010-03-30",24.226,24.4135,24.0054,24.2848,1194600.0],["2010-03-31",24.2002,24.3252,23.987,24.0458,2279200.0],["2010-04-01",24.2554,24.4613,24.2554,24.4502,1493000.0],["2010-04-05",24.498,24.6782,24.3326,24.6047,1357600.0],["2010-04-06",24.59,24.9466,24.5753,24.8547,2106400.0],["2010-04-07",24.7297,25.1378,24.7039,24.7995,2508400.0],["2010-04-08",24.7186,25.0018,24.5863,24.976,2974200.0],["2010-04-09",25.0238,25.2518,24.9429,25.2518,2988400.0],["2010-04-12",25.2922,25.3805,25.2076,25.329,2705200.0],["2010-04-13",25.3106,25.5422,25.0753,25.4908,2158200.0],["2010-04-14",25.4908,25.5753,25.2702,25.5569,3643000.0],["2010-04-15",25.6452,25.7371,25.079,25.6378,4095400.0],["2010-04-16",25.6452,25.8254,25.2371,25.4283,3434200.0],["2010-04-19",25.4099,25.8474,25.2996,25.8106,3292000.0],["2010-04-20",25.8731,26.0239,25.6856,25.8878,2302200.0],["2010-04-21",25.7665,25.9871,25.6084,25.9173,1928400.0],["2010-04-22",25.7445,25.8401,25.5018,25.829,3663800.0],["2010-04-23",25.8254,26.2077,25.6489,26.2041,2715000.0],["2010-04-26",26.1967,26.4026,25.9908,26.0018,1917200.0],["2010-04-27",26.0349,26.0974,25.3327,25.3547,2991200.0],["2010-04-28",25.4834,25.7739,25.3106,25.7077,2571800.0],["2010-04-29",25.9099,26.2187,25.7592,26.193,2589800.0],["2010-04-30",26.2666,26.5607,25.8695,25.8732,3234000.0],["2010-05-03",26.0386,26.2445,25.8805,26.2077,2912800.0],["2010-05-04",25.8915,26.0202,24.9393,25.1746,4034800.0],["2010-05-05",24.976,25.0863,24.6047,24.8069,4428000.0],["2010-05-06",24.6957,24.9626,22.5682,23.9989,4844400.0],["2010-05-07",23.9618,24.4622,23.48,23.6431,4615800.0],["2010-05-10",24.7661,24.9181,24.3695,24.8662,3064200.0],["2010-05-11",24.5586,24.9144,24.4251,24.6216,2847800.0],["2010-05-12",24.7624,25.0849,24.603,25.07,1788400.0],["2010-05-13",24.9514,25.1849,24.6994,24.7513,1790800.0],["2010-05-14",24.4993,24.5734,23.9211,24.1249,1971000.0],["2010-05-17",24.2435,24.7921,24.0248,24.5067,4324600.0],["2010-05-18",24.7068,25.2257,24.3102,24.3251,3955000.0],["2010-05-19",24.2583,24.2583,23.4578,23.8543,5182600.0],["2010-05-20",23.4059,23.4244,22.8166,22.8166,6254800.0],["2010-05-21",22.331,23.3169,22.2791,23.2354,5256000.0],["2010-05-24",23.1501,23.1761,22.8017,22.8054,4361200.0],["2010-05-25",22.0716,23.0686,21.8714,23.0612,3893000.0],["2010-05-26",23.2873,23.2873,22.7795,22.9277,6440800.0],["2010-05-27",23.4466,24.1249,23.2465,24.1249,3790600.0],["2010-05-28",24.0508,24.1101,23.6801,23.7469,4156400.0],["2010-06-01",23.48,23.7913,23.1798,23.1798,3088200.0],["2010-06-02",23.3058,24.0026,23.2836,23.9915,3390200.0],["2010-06-03",24.0174,24.1509,23.5171,23.7061,3477000.0],["2010-06-04",23.0501,23.3725,22.8314,22.9018,3646400.0],["2010-06-07",22.9018,23.1464,22.4089,22.4311,5146000.0],["2010-06-08",22.4459,23.0982,22.3421,23.0278,5420400.0],["2010-06-09",23.2206,23.4429,22.824,22.9463,5447400.0],["2010-06-10",23.3058,23.606,23.2243,23.4689,4759200.0],["2010-06-11",23.2687,24.0656,23.2687,24.01,4592000.0],["2010-06-14",24.2102,24.3176,23.7283,23.7469,4095000.0],["2010-06-15",24.0063,24.3139,23.9285,24.3065,2147800.0],["2010-06-16",25.3888,25.3888,24.5734,24.6623,5963200.0],["2010-06-17",24.7995,24.8106,23.9804,24.5215,4454200.0],["2010-06-18",24.5141,24.9403,24.5141,24.7068,3486800.0],["2010-06-21",25.096,25.3073,24.6105,24.7624,2292400.0],["2010-06-22",24.818,24.9329,24.2769,24.2917,2697400.0],["2010-06-23",24.3102,24.3955,23.8395,24.1286,2912000.0],["2010-06-24",23.947,23.9655,23.3503,23.3911,3025400.0],["2010-06-25",23.4281,23.6097,23.1168,23.3317,5231000.0],["2010-06-28",23.4318,23.5319,23.1242,23.3095,1937400.0],["2010-06-29",22.8981,22.8981,22.4719,22.609,3489200.0],["2010-06-30",22.6053,22.9908,22.3236,22.3903,2363800.0],["2010-07-01",22.3162,22.7313,22.1235,22.6275,4767200.0],["2010-07-02",22.6868,22.861,22.2087,22.4496,2318000.0],["2010-07-06",22.7017,22.9315,22.2198,22.4459,3102200.0],["2010-07-07",22.394,23.3762,22.3532,23.3762,3177600.0],["2010-07-08",23.7061,23.9433,23.48,23.8136,3471600.0],["2010-07-09",23.7691,24.1212,23.6987,23.9507,2169400.0],["2010-07-12",23.8803,23.8951,23.4281,23.6394,3350800.0],["2010-07-13",23.8432,24.3139,23.8062,24.2139,3411600.0],["2010-07-14",24.099,24.3362,23.6283,23.9136,4191400.0],["2010-07-15",23.9099,24.1731,23.5727,23.9433,2884800.0],["2010-07-16",23.8395,23.8988,23.0797,23.1501,3378600.0],["2010-07-19",23.2836,23.4022,22.8203,23.0352,3382400.0],["2010-07-20",22.7832,23.9952,22.7832,23.9581,5586000.0],["2010-07-21",24.1434,24.2806,23.8062,24.0174,4139000.0],["2010-07-22",24.2546,24.7587,24.0953,24.4622,3025800.0],["2010-07-23",24.4548,25.0997,24.3955,25.0738,2546200.0],["2010-07-26",25.1479,25.2924,24.9552,25.2776,3289800.0],["2010-07-27",25.5111,25.7706,25.3888,25.5,5074200.0],["2010-07-28",25.348,25.6408,25.348,25.5148,2459800.0],["2010-07-29",25.6408,25.8558,25.1442,25.5074,2655600.0],["2010-07-30",25.1664,25.8373,25.1479,25.7483,2573200.0],["2010-08-02",25.9855,26.4192,25.941,26.3599,2544600.0],["2010-08-03",26.1004,26.3117,25.9003,25.9522,2498200.0],["2010-08-04",26.0485,26.2894,26.0152,26.2709,2105800.0],["2010-08-05",26.1449,26.2598,25.7928,26.0374,3070600.0],["2010-08-06",25.9179,26.1831,25.6003,25.9814,2674000.0],["2010-08-09",26.0785,26.2093,25.9216,26.0636,1675200.0],["2010-08-10",25.8618,26.0785,25.6377,25.9029,2237400.0],["2010-08-11",25.3762,25.3762,24.9242,25.0475,2288600.0],["2010-08-12",24.5842,25.0325,24.5656,24.9728,1860400.0],["2010-08-13",24.842,25.0176,24.7561,24.771,1444000.0],["2010-08-16",24.5955,24.9466,24.4498,24.8457,1467000.0],["2010-08-17",25.1521,25.4957,25.1334,25.3052,2266600.0],["2010-08-18",25.2978,25.2978,24.9167,25.1222,2233400.0],["2010-08-19",24.9765,25.0251,24.2966,24.5021,2400800.0],["2010-08-20",24.2817,24.4834,24.1771,24.4311,2054600.0],["2010-08-23",24.588,24.7187,24.263,24.2854,1228200.0],["2010-08-24",24.0276,24.1733,23.9193,23.9866,2658400.0],["2010-08-25",23.8782,24.4311,23.5794,24.334,3270000.0],["2010-08-26",24.4797,24.8196,24.3452,24.4012,2476000.0],["2010-08-27",24.5618,25.0699,24.2705,25.0661,2107600.0],["2010-08-30",24.9242,24.9914,24.4572,24.461,2098400.0],["2010-08-31",24.3713,24.7038,24.2555,24.5917,2737400.0],["2010-09-01",24.9653,25.5518,24.8458,25.4621,2327800.0],["2010-09-02",25.5518,25.7498,25.492,25.746,1359600.0],["2010-09-03",25.9478,26.2317,25.9478,26.142,2408200.0],["2010-09-07",25.9478,25.9888,25.4322,25.5069,2920200.0],["2010-09-08",25.5069,25.9515,25.4808,25.8133,2336000.0],["2010-09-09",26.1383,26.1383,25.8432,25.8917,1437800.0],["2010-09-10",25.9814,26.5231,25.9702,26.4371,3419800.0],["2010-09-13",26.7061,26.863,26.6725,26.7621,3012000.0],["2010-09-14",26.6052,26.7509,26.5044,26.6501,2658200.0],["2010-09-15",26.5641,26.8555,26.2578,26.7584,2342400.0],["2010-09-16",26.6239,27.0124,26.5641,26.9825,2992000.0],["2010-09-17",27.0049,27.1693,26.7771,26.9153,2492000.0],["2010-09-20",27.0386,27.244,26.8966,27.1432,2693600.0],["2010-09-21",27.0572,27.1731,26.7584,26.9676,3479200.0],["2010-09-22",26.9228,27.2366,26.9228,26.9265,2888600.0],["2010-09-23",26.7509,27.0162,26.5641,26.6911,2097200.0],["2010-09-24",27.0871,27.3374,26.9228,27.2403,1983000.0],["2010-09-27",27.244,27.3449,27.1133,27.188,1337800.0],["2010-09-28",27.2889,27.3897,26.7621,27.3225,2593600.0],["2010-09-29",27.1805,27.457,27.0946,27.2328,2728800.0],["2010-09-30",27.457,27.64,27.0199,27.1955,3623200.0],["2010-10-01",27.457,27.457,27.1506,27.3038,1215200.0],["2010-10-04",27.1805,27.2963,26.934,26.9863,2593800.0],["2010-10-05",27.244,27.7745,27.1805,27.6437,2816600.0],["2010-10-06",27.5541,28.0024,27.5541,27.9276,2480000.0],["2010-10-07",28.0173,28.0173,27.6139,27.8492,1865400.0],["2010-10-08",27.8343,28.1854,27.8156,28.0958,1529400.0],["2010-10-11",28.1555,28.2377,27.9164,28.0173,1533200.0],["2010-10-12",27.8754,28.2601,27.7409,28.2041,2126800.0],["2010-10-13",28.3348,28.6225,28.3348,28.4805,2148800.0],["2010-10-14",28.4618,28.5963,28.3423,28.5141,2981400.0],["2010-10-15",28.7794,28.8914,28.3274,28.6785,3054200.0],["2010-10-18",28.7084,28.7906,28.5366,28.7196,1964200.0],["2010-10-19",28.3199,28.686,28.1144,28.3049,2606600.0],["2010-10-20",28.3647,29.1193,28.1667,28.9363,2528000.0],["2010-10-21",28.5739,28.9026,28.3722,28.6411,3338400.0],["2010-10-22",28.9064,28.9064,28.4843,28.5515,2204600.0],["2010-10-25",28.7271,29.138,28.6225,28.8877,2346600.0],["2010-10-26",28.6561,29.0185,28.488,28.8765,2527200.0],["2010-10-27",28.5029,28.7196,28.3311,28.6785,2008200.0],["2010-10-28",28.8466,28.9886,28.4282,28.615,1880200.0],["2010-10-29",28.4917,28.8242,28.4282,28.6524,2045000.0],["2010-11-01",28.8093,29.0857,28.4843,28.6411,2872600.0],["2010-11-02",28.8727,29.1903,28.8727,29.0035,1939800.0],["2010-11-03",29.0222,29.2202,28.7271,29.0969,2382400.0],["2010-11-04",29.3958,29.6647,29.336,29.5601,2351600.0],["2010-11-05",29.534,29.8254,29.3846,29.7619,2547800.0],["2010-11-08",29.7017,29.8559,29.5888,29.7506,2147400.0],["2010-11-09",29.7919,29.8747,29.318,29.4384,1739400.0],["2010-11-10",29.3894,29.4647,29.0095,29.3481,2944800.0],["2010-11-11",29.1036,29.5211,29.017,29.3819,2187600.0],["2010-11-12",29.0058,29.2653,28.7387,28.8816,2021400.0],["2010-11-15",28.9305,29.2916,28.8591,28.9117,2300400.0],["2010-11-16",28.6973,28.7312,28.2196,28.4302,3088400.0],["2010-11-17",28.4679,28.829,28.3437,28.6183,2257600.0],["2010-11-18",29.0095,29.3481,28.9644,29.1713,1978000.0],["2010-11-19",29.1186,29.2427,28.9305,29.1073,1889600.0],["2010-11-22",28.9381,29.175,28.592,29.096,1493400.0],["2010-11-23",28.7011,28.7462,28.3437,28.5581,1723200.0],["2010-11-24",28.7424,29.2728,28.7424,29.2615,1523200.0],["2010-11-26",28.9531,29.3405,28.9155,29.2014,1231600.0],["2010-11-29",28.9644,29.3218,28.6672,29.2653,2555600.0],["2010-11-30",28.9719,29.5286,28.8704,29.3255,4179800.0],["2010-12-01",29.7618,30.0741,29.7129,30.0402,2322600.0],["2010-12-02",30.0064,30.202,29.9123,30.1643,2519000.0],["2010-12-03",30.0252,30.4653,29.9725,30.3938,2015800.0],["2010-12-06",30.2546,30.2809,30.0101,30.0741,1900000.0],["2010-12-07",30.3825,30.4653,30.2132,30.2621,2397600.0],["2010-12-08",30.2433,30.3938,29.9424,30.0327,2013600.0],["2010-12-09",30.1831,30.1831,29.9123,30.1117,1771200.0],["2010-12-10",30.2546,30.4389,30.1606,30.4314,1953800.0],["2010-12-13",30.4615,30.5819,30.2659,30.2659,2438200.0],["2010-12-14",30.3562,30.6947,30.2734,30.5932,2090200.0],["2010-12-15",30.5255,31.0671,30.5255,30.8828,2774600.0],["2010-12-16",30.8414,30.8414,30.4766,30.6421,3519800.0],["2010-12-17",30.7098,30.9054,30.4803,30.8489,4614400.0],["2010-12-20",30.8264,31.0295,30.7587,30.9806,1768600.0],["2010-12-21",31.0333,31.2026,30.9919,31.0258,1970000.0],["2010-12-22",31.1198,31.1649,30.9317,31.0859,1005800.0],["2010-12-23",31.0709,31.2214,31.0107,31.1461,969400.0],["2010-12-27",31.0032,31.2966,30.958,31.2289,1048800.0],["2010-12-28",31.2025,31.6201,31.195,31.5411,1934200.0],["2010-12-29",31.5411,31.7706,31.5411,31.6765,1451600.0],["2010-12-30",31.5787,31.7028,31.4395,31.5411,1576800.0],["2010-12-31",31.5448,31.8194,31.4809,31.6238,1508600.0],["2011-01-03",31.7894,31.9925,31.7141,31.8571,1862400.0],["2011-01-04",31.842,31.8571,31.18,31.3831,2342400.0],["2011-01-05",31.3267,31.6427,31.2326,31.5599,2480000.0],["2011-01-06",31.5449,31.5938,31.3493,31.4471,2642400.0],["2011-01-07",31.2439,31.4245,30.77,30.9656,3316200.0],["2011-01-10",30.8753,31.1762,30.5104,31.0634,3072400.0],["2011-01-11",31.0822,31.2176,30.8076,30.8565,2391800.0],["2011-01-12",31.0558,31.2853,30.9994,31.2251,1643000.0],["2011-01-13",31.1461,31.2514,30.9881,31.0483,1326200.0],["2011-01-14",31.1198,31.3417,30.9317,31.274,1719200.0],["2011-01-18",31.3304,31.432,31.2326,31.2928,2133400.0],["2011-01-19",31.3116,31.3756,30.8866,31.1423,3433200.0],["2011-01-20",30.2772,30.8076,29.6227,30.6044,6078800.0],["2011-01-21",30.8753,31.195,30.7737,30.9016,3565000.0],["2011-01-24",30.9392,31.3492,30.8753,31.338,3091000.0],["2011-01-25",31.2702,31.5825,31.1273,31.4395,2335800.0],["2011-01-26",31.5975,32.1392,31.4922,31.8947,2864200.0],["2011-01-27",31.5975,31.7931,31.3944,31.5674,2519800.0],["2011-01-28",31.6803,32.1053,31.2025,31.3079,4426000.0],["2011-01-31",31.3831,31.9737,31.3492,31.7028,4291800.0],["2011-02-01",31.8834,32.4326,31.8834,32.3536,3185400.0],["2011-02-02",32.2144,32.2784,31.9436,32.0301,1654600.0],["2011-02-03",31.9925,32.3047,31.7555,32.1994,1809200.0],["2011-02-04",32.2031,32.3649,31.9549,32.2934,1313600.0],["2011-02-07",32.3762,32.6808,32.3009,32.3837,3084800.0],["2011-02-08",32.3799,32.6884,32.3611,32.6244,1832800.0],["2011-02-09",32.4589,32.5943,32.2182,32.5342,1669000.0],["2011-02-10",32.3762,33.0269,32.2821,32.9216,2082200.0],["2011-02-11",32.7674,33.3617,32.7335,33.2451,2031400.0],["2011-02-14",33.2489,33.4257,33.1962,33.2865,2040800.0],["2011-02-15",33.2,33.4332,33.1022,33.2338,2577000.0],["2011-02-16",33.3739,33.6956,33.3549,33.5745,2346400.0],["2011-02-17",33.529,33.9151,33.442,33.8584,1676800.0],["2011-02-18",34.0401,34.1953,33.7335,34.1195,2684600.0],["2011-02-22",33.5896,33.741,32.9121,32.9537,2736800.0],["2011-02-23",32.9613,33.196,32.2307,32.7607,3479800.0],["2011-02-24",32.7077,33.0294,32.0528,32.5336,2596800.0],["2011-02-25",32.8288,33.2149,32.666,33.0938,2764200.0],["2011-02-28",33.1505,33.5858,33.1392,33.4534,2675400.0],["2011-03-01",33.6388,33.7486,33.177,33.2111,3718600.0],["2011-03-02",33.0862,33.5669,33.0824,33.3133,3117200.0],["2011-03-03",33.654,33.9984,33.6464,33.9681,2083600.0],["2011-03-04",33.8735,33.9946,33.2717,33.5253,2217600.0],["2011-03-07",33.6615,33.9303,32.878,33.1278,2910000.0],["2011-03-08",33.2565,33.7448,33.0029,33.6237,1613400.0],["2011-03-09",33.5026,33.6161,33.0673,33.3284,1723600.0],["2011-03-10",33.0105,33.0446,32.5525,32.7228,2717200.0],["2011-03-11",32.5638,33.3095,32.5336,33.1203,2404800.0],["2011-03-14",33.0256,33.3777,32.8364,33.249,1807400.0],["2011-03-15",32.2838,33.0976,32.1778,32.8553,2989800.0],["2011-03-16",32.6925,32.9499,32.0566,32.3708,3613000.0],["2011-03-17",32.9386,33.5745,32.8439,32.9916,4111000.0],["2011-03-18",33.5253,33.6729,33.0824,33.1051,4042000.0],["2011-03-21",33.6388,33.6691,33.389,33.5215,2847200.0],["2011-03-22",33.6691,33.6767,33.2944,33.3436,2062000.0],["2011-03-23",33.2225,33.5366,32.931,33.4155,1911400.0],["2011-03-24",33.6048,33.6805,33.2755,33.5669,1267200.0],["2011-03-25",33.688,34.0666,33.6048,33.8546,1886200.0],["2011-03-28",34.006,34.0628,33.7902,33.8319,1987400.0],["2011-03-29",33.8356,34.3088,33.6918,34.2899,2650800.0],["2011-03-30",35.7472,36.5496,35.4671,36.3111,9503600.0],["2011-03-31",36.1635,36.3187,36.0083,36.0386,3821000.0],["2011-04-01",36.1597,36.5458,35.8267,35.997,3171600.0],["2011-04-04",36.0348,36.6253,36.0273,36.5231,2891200.0],["2011-04-05",36.3982,37.0228,36.1371,36.4701,2635200.0],["2011-04-06",36.6594,36.7729,36.4171,36.4928,2234600.0],["2011-04-07",36.4853,36.7048,36.1673,36.3642,1998000.0],["2011-04-08",36.4891,36.6026,35.7964,36.0878,1797600.0],["2011-04-11",36.137,36.3377,35.7699,35.9364,1570600.0],["2011-04-12",35.6298,35.8607,35.38,35.4898,1931200.0],["2011-04-13",35.6904,35.7434,34.6722,34.9258,3508600.0],["2011-04-14",34.8236,35.1567,34.7138,35.0091,2554200.0],["2011-04-15",35.115,35.2097,34.763,35.0696,3470400.0],["2011-04-18",34.6116,34.7138,34.1195,34.5927,2666400.0],["2011-04-19",34.6381,35.274,34.5927,35.2551,2242400.0],["2011-04-20",35.751,35.944,35.4254,35.785,3214800.0],["2011-04-21",35.8115,36.2354,35.5503,35.8229,2151600.0],["2011-04-25",35.9137,35.9591,35.2778,35.3649,1589200.0],["2011-04-26",35.6109,35.838,35.4141,35.5693,1622200.0],["2011-04-27",35.6563,35.6904,34.9863,35.4292,2237200.0],["2011-04-28",35.4141,35.698,35.3762,35.6336,1269800.0],["2011-04-29",35.804,35.857,35.4822,35.8342,2200000.0],["2011-05-02",35.9591,36.1446,35.5844,35.6298,1531200.0],["2011-05-03",35.6715,35.732,34.5738,34.8614,2552400.0],["2011-05-04",34.8349,35.0091,33.9871,34.2142,2317000.0],["2011-05-05",34.0552,34.5813,33.9833,34.1574,2361600.0],["2011-05-06",34.6983,35.0107,34.2602,34.4317,2912000.0],["2011-05-09",34.4774,34.9002,34.3821,34.7707,1509200.0],["2011-05-10",34.9383,35.163,34.7783,34.9611,1566600.0],["2011-05-11",34.9611,34.9688,34.1231,34.2793,2334000.0],["2011-05-12",34.264,34.2983,33.7231,34.1726,2295800.0],["2011-05-13",34.1003,34.2983,33.4527,33.7003,2041400.0],["2011-05-16",33.586,34.1688,33.4832,33.7574,2291200.0],["2011-05-17",33.647,33.7193,33.0756,33.3003,2869200.0],["2011-05-18",33.4222,33.9898,33.2241,33.9326,2237000.0],["2011-05-19",34.1041,34.3136,33.6546,33.8755,1569800.0],["2011-05-20",33.8603,33.8603,33.1441,33.5403,1727000.0],["2011-05-23",33.1175,33.1403,32.7823,33.0108,2109400.0],["2011-05-24",33.1137,33.346,32.6642,32.7327,2030000.0],["2011-05-25",32.607,33.3879,32.607,33.266,2050400.0],["2011-05-26",33.2127,33.3917,32.9118,33.1784,1934400.0],["2011-05-27",33.3536,33.6355,33.2851,33.4451,1246600.0],["2011-05-31",33.7422,33.8755,33.4413,33.7879,1907800.0],["2011-06-01",33.685,33.765,33.0337,33.0489,2265600.0],["2011-06-02",32.9994,33.3803,32.6527,32.8242,2019400.0],["2011-06-03",32.3594,32.4852,32.1461,32.3518,2184400.0],["2011-06-06",32.3328,32.5385,32.0166,32.0357,1402200.0],["2011-06-07",32.329,32.8585,32.268,32.6375,3086000.0],["2011-06-08",32.4661,32.4699,32.1004,32.169,2152400.0],["2011-06-09",32.2566,32.6642,32.1271,32.4775,1453600.0],["2011-06-10",32.3975,32.409,31.9785,32.0395,2139600.0],["2011-06-13",32.0928,32.2109,31.769,31.9366,2083200.0],["2011-06-14",32.3252,32.7137,32.3252,32.5689,1447800.0],["2011-06-15",32.1728,32.3594,31.7119,31.9861,2365000.0],["2011-06-16",31.8909,32.2566,31.5252,32.0395,2479800.0],["2011-06-17",32.2718,32.4775,32.108,32.2832,3378200.0],["2011-06-20",32.1804,32.6604,32.1499,32.5423,1530200.0],["2011-06-21",32.767,33.4794,32.6947,33.4184,1862400.0],["2011-06-22",33.4222,33.7536,33.2165,33.4222,2220800.0],["2011-06-23",32.8889,33.1708,32.4737,33.1441,2461600.0],["2011-06-24",33.2013,33.2965,32.8661,33.2013,6506400.0],["2011-06-27",33.0298,33.3308,32.5385,33.1251,2778200.0],["2011-06-28",33.327,33.6965,33.0908,33.6965,2621200.0],["2011-06-29",33.826,34.0507,33.4908,33.9555,2270800.0],["2011-06-30",34.0964,34.6526,33.9631,34.584,2171400.0],["2011-07-01",34.6564,35.0487,34.4507,34.9878,1576000.0],["2011-07-05",34.8926,34.9535,34.664,34.8507,1991400.0],["2011-07-06",34.965,35.5744,34.885,35.2392,3381000.0],["2011-07-07",35.6239,35.7496,35.4601,35.5668,2125800.0],["2011-07-08",35.0564,35.1326,34.805,35.0907,2855200.0],["2011-07-11",34.504,34.7288,34.2298,34.3859,2099400.0],["2011-07-12",34.2907,34.5459,34.1726,34.226,2209200.0],["2011-07-13",34.4469,34.6374,34.1764,34.2564,2290400.0],["2011-07-14",34.2755,34.3745,33.6355,33.6927,3396800.0],["2011-07-15",33.845,34.1879,33.746,34.1574,2330800.0],["2011-07-18",34.0888,34.0888,33.5898,33.7917,2775800.0],["2011-07-19",33.9707,34.2488,33.8946,33.9936,2765200.0],["2011-07-20",34.066,34.165,33.7879,34.0355,1683400.0],["2011-07-21",34.8735,34.9116,34.1917,34.2755,2847800.0],["2011-07-22",34.2831,34.504,33.7765,33.8793,2869800.0],["2011-07-25",33.5784,34.1688,33.4413,33.7308,2958600.0],["2011-07-26",33.7041,33.7155,32.9194,32.9841,3417000.0],["2011-07-27",32.8356,32.9613,32.3442,32.3785,2532600.0],["2011-07-28",32.5042,32.9042,32.1575,32.2071,2436000.0],["2011-07-29",31.769,32.3442,31.6357,32.0737,2502400.0],["2011-08-01",32.5385,32.6489,31.5443,31.9595,3004200.0],["2011-08-02",31.7614,32.0661,31.1214,31.1291,3657200.0],["2011-08-03",31.2548,31.5252,30.3405,31.4795,5202400.0],["2011-08-04",31.0491,31.0491,29.5673,29.5901,5494200.0],["2011-08-05",30.1501,30.3177,29.0416,29.6663,6098200.0],["2011-08-08",29.0485,29.3977,27.6287,27.9932,6841400.0],["2011-08-09",28.4307,29.7469,27.9203,29.6663,5494200.0],["2011-08-10",28.9142,29.1176,27.9779,28.0354,5031400.0],["2011-08-11",28.1544,29.0677,27.9932,28.7454,6495000.0],["2011-08-12",29.2212,29.2711,28.684,28.8029,5024600.0],["2011-08-15",29.0255,29.4207,28.8336,29.4015,3972200.0],["2011-08-16",29.0677,29.1713,28.5573,28.8566,2853200.0],["2011-08-17",29.037,29.4629,28.6955,28.895,2539000.0],["2011-08-18",28.0661,28.1084,26.8075,27.0186,4565200.0],["2011-08-19",26.6272,27.3332,26.4008,26.4315,4102000.0],["2011-08-22",26.9879,27.1682,26.3624,26.4545,2695200.0],["2011-08-23",26.5696,27.2987,26.4238,27.2987,2898200.0],["2011-08-24",27.1721,27.6287,26.9763,27.5865,2250200.0],["2011-08-25",27.763,27.9127,27.126,27.2757,1811200.0],["2011-08-26",27.3716,27.8896,26.5312,27.7592,2721000.0],["2011-08-29",28.1429,28.9794,28.1199,28.9679,2654800.0],["2011-08-30",28.8413,29.5243,28.7492,29.3478,3296200.0],["2011-08-31",29.5627,29.7929,29.1905,29.39,3230800.0],["2011-09-01",29.4322,29.6049,28.7607,28.7914,3396800.0],["2011-09-02",28.2043,28.4,28.1429,28.2312,4484400.0],["2011-09-06",27.4483,28.1122,27.3601,28.0892,4522800.0],["2011-09-07",28.5266,28.7914,28.5113,28.7837,4785000.0],["2011-09-08",28.6034,28.9411,28.5305,28.7185,4882800.0],["2011-09-09",28.3616,28.3846,27.8781,28.0508,4372800.0],["2011-09-12",27.7361,28.1851,27.4483,28.0585,3634200.0],["2011-09-13",28.2427,28.7454,28.0546,28.6609,2617000.0],["2011-09-14",28.849,29.5205,28.3232,29.1636,3188800.0],["2011-09-15",29.4629,29.8236,29.3517,29.7085,1939000.0],["2011-09-16",29.885,30.2266,29.7507,30.1767,3665800.0],["2011-09-19",29.5397,29.9311,29.1636,29.8236,3521800.0],["2011-09-20",29.981,30.3647,29.555,29.7469,3230600.0],["2011-09-21",29.697,29.7891,28.2043,28.2196,3403000.0],["2011-09-22",27.291,27.3332,26.443,26.8996,4302400.0],["2011-09-23",26.6694,27.0876,26.1974,26.4084,4296600.0],["2011-09-26",26.6924,27.8206,26.2818,27.7975,4231800.0],["2011-09-27",28.5727,29.225,28.235,28.5957,4353000.0],["2011-09-28",28.6648,28.7223,27.4176,27.4368,3150400.0],["2011-09-29",28.4499,28.4499,27.2411,27.763,3277800.0],["2011-09-30",27.2718,27.7016,27.0531,27.1145,3580000.0],["2011-10-03",26.8612,27.4598,26.3163,26.3547,4649600.0],["2011-10-04",25.9633,27.1567,25.4913,27.1183,3800000.0],["2011-10-05",27.3064,28.0508,26.9418,27.9203,2834600.0],["2011-10-06",27.7822,28.3232,27.3217,28.2849,3156000.0],["2011-10-07",28.3386,28.6456,27.7937,28.1966,2431800.0],["2011-10-10",28.7761,29.413,28.7645,29.3325,1773000.0],["2011-10-11",29.2058,29.4783,29.0331,29.2442,1768200.0],["2011-10-12",29.5166,30.0999,29.5166,29.839,2265200.0],["2011-10-13",29.4553,29.9004,29.2288,29.8044,2230600.0],["2011-10-14",30.2534,30.6333,29.981,30.5873,1723800.0],["2011-10-17",30.5374,30.6563,29.7507,29.8697,2406600.0],["2011-10-18",29.8121,31.1552,29.6548,30.9787,2569400.0],["2011-10-19",30.8904,31.0823,30.0462,30.2534,3214200.0],["2011-10-20",30.7638,31.0593,30.0424,30.9595,3083600.0],["2011-10-21",31.4545,32.1414,31.3547,32.1107,3253000.0],["2011-10-24",32.222,32.5597,32.08,32.387,4141200.0],["2011-10-25",32.2718,32.4829,31.6272,31.6694,2437200.0],["2011-10-26",32.2603,32.7707,31.7538,32.5635,2575600.0],["2011-10-27",33.4384,34.5205,33.1775,34.1253,3321400.0],["2011-10-28",33.849,34.5359,33.6878,34.2941,2747600.0],["2011-10-31",33.684,33.7991,33.1352,33.1583,2570200.0],["2011-11-01",31.8804,33.2465,31.8804,32.4637,2919000.0],["2011-11-02",32.8628,33.5152,32.7515,33.2696,1528000.0],["2011-11-03",33.7684,34.1368,33.2964,34.0217,1808200.0],["2011-11-04",33.8068,34.0715,33.212,33.9641,1379400.0],["2011-11-07",34.0485,34.2903,33.423,34.1137,1545400.0],["2011-11-08",34.2837,34.6004,33.8048,34.5193,1592800.0],["2011-11-09",33.5228,33.6812,32.7504,32.9899,2782400.0],["2011-11-10",33.3336,33.5885,32.8547,33.2989,2048000.0],["2011-11-11",33.8473,34.2103,33.8318,34.0288,1770600.0],["2011-11-14",33.9014,34.0211,33.4534,33.7121,2215400.0],["2011-11-15",33.5422,33.9824,33.3336,33.7353,1856000.0],["2011-11-16",33.1598,33.5267,32.7543,32.8007,3101800.0],["2011-11-17",32.7118,33.0324,31.6575,31.9433,3370400.0],["2011-11-18",32.1827,32.538,31.9008,32.287,1875000.0],["2011-11-21",31.8158,31.8429,31.3253,31.6034,2667000.0],["2011-11-22",31.4798,31.9047,31.1438,31.3871,3696000.0],["2011-11-23",31.0125,31.1515,30.6611,30.7306,1838200.0],["2011-11-25",30.5954,31.0511,30.5375,30.6842,648800.0],["2011-11-28",31.7811,32.1518,31.6498,31.8815,1879200.0],["2011-11-29",32.4144,32.4646,31.9124,32.1093,2540400.0],["2011-11-30",33.3452,33.9052,33.1791,33.8898,2561600.0],["2011-12-01",33.6735,33.9013,33.2757,33.4263,1896600.0],["2011-12-02",33.4147,33.5924,32.6693,32.7775,3056800.0],["2011-12-05",33.3722,33.6194,32.6848,32.8933,2882600.0],["2011-12-06",32.874,33.3104,32.6346,32.9976,1924800.0],["2011-12-07",32.8895,33.0015,32.4878,32.7002,2954000.0],["2011-12-08",32.5882,32.6462,31.8351,31.9124,2837200.0],["2011-12-09",31.5107,32.5767,31.3601,32.4183,2948400.0],["2011-12-12",31.9742,32.036,31.6266,31.8699,1896200.0],["2011-12-13",32.1364,32.4685,31.1824,31.4219,2925200.0],["2011-12-14",31.2211,31.418,30.8464,30.9739,2869000.0],["2011-12-15",31.4412,31.5146,30.7576,30.943,2821400.0],["2011-12-16",31.2442,31.7193,30.9739,31.2327,2922600.0],["2011-12-19",31.2829,31.4528,30.4332,30.5606,2262200.0],["2011-12-20",30.9121,31.4257,30.8773,31.1979,4068400.0],["2011-12-21",31.3447,31.7579,31.1052,31.7309,2117000.0],["2011-12-22",31.7733,31.9201,31.5571,31.8081,2810800.0],["2011-12-23",31.8776,32.2677,31.8081,32.2522,1213800.0],["2011-12-27",32.1711,32.6114,32.1248,32.426,1048600.0],["2011-12-28",32.4878,32.5342,31.9162,31.9742,1399200.0],["2011-12-29",31.9974,32.4647,31.8429,32.4376,1251000.0],["2011-12-30",32.4878,32.5303,32.2445,32.2445,1114000.0],["2012-01-03",32.9435,33.322,32.8122,32.874,1474400.0],["2012-01-04",32.8663,33.0903,32.6655,32.9435,1453800.0],["2012-01-05",32.6307,32.6887,32.1595,32.65,2289200.0],["2012-01-06",32.6269,32.8045,32.5342,32.735,1253400.0],["2012-01-09",32.7504,32.8161,32.4106,32.5689,1711600.0],["2012-01-10",32.986,33.4688,32.9474,33.268,1536000.0],["2012-01-11",33.1753,33.4456,33.1444,33.4456,1591000.0],["2012-01-12",33.5035,34.0211,33.3877,33.9863,1364200.0],["2012-01-13",33.8704,33.994,33.3722,33.8009,1440200.0],["2012-01-17",34.2721,34.388,33.8318,34.0018,1382200.0],["2012-01-18",34.0906,34.751,34.0172,34.7201,2100000.0],["2012-01-19",34.527,34.527,33.4997,33.8936,4021200.0],["2012-01-20",33.8666,34.4498,33.8666,34.3416,2433200.0],["2012-01-23",34.3146,34.3725,33.994,34.1138,1358000.0],["2012-01-24",33.7932,34.2219,33.6928,34.1794,1800800.0],["2012-01-25",34.0172,34.639,33.8511,34.5347,1366400.0],["2012-01-26",34.7394,35.1025,34.1833,34.3069,1910000.0],["2012-01-27",34.2721,34.5734,34.0133,34.3957,1581200.0],["2012-01-30",33.9979,34.6004,33.8357,34.554,1609600.0],["2012-01-31",34.6815,34.7587,34.191,34.5965,2158600.0],["2012-02-01",35.0368,35.3882,34.8746,35.0909,2308600.0],["2012-02-02",35.1372,35.1372,34.6429,34.6815,1325800.0],["2012-02-03",35.1334,35.3612,35.0291,35.2299,2186800.0],["2012-02-06",35.0175,35.1256,34.9248,35.0986,972800.0],["2012-02-07",34.9789,35.2994,34.7549,35.2492,1378400.0],["2012-02-08",35.2338,35.4153,34.9016,35.3805,1224000.0],["2012-02-09",35.3805,35.5659,35.2067,35.5427,1846400.0],["2012-02-10",35.2067,35.2067,34.8283,35.0793,1490000.0],["2012-02-13",35.3033,35.4655,35.0793,35.1758,1035200.0],["2012-02-14",35.1604,35.2917,34.6351,34.9595,1943200.0],["2012-02-15",35.22,35.22,34.7264,34.9557,1619600.0],["2012-02-16",35.0062,35.5697,34.9401,35.5231,1404800.0],["2012-02-17",35.7019,35.9312,35.5775,35.8029,1616800.0],["2012-02-21",35.492,35.8729,35.3288,35.7446,2848400.0],["2012-02-22",35.7485,36.2071,35.6514,35.6786,2048600.0],["2012-02-23",35.6358,35.9506,35.5542,35.834,1010200.0],["2012-02-24",35.7563,35.9739,35.5581,35.628,1290600.0],["2012-02-27",35.4415,36.2149,35.2511,36.1216,1776400.0],["2012-02-28",36.0633,36.4053,35.8923,36.1177,2121400.0],["2012-02-29",36.1139,36.1994,35.3443,35.4648,2340400.0],["2012-03-01",35.5581,36.1372,35.5581,36.0128,1628400.0],["2012-03-02",36.1255,36.3004,35.799,35.9506,1115800.0],["2012-03-05",35.8185,35.8729,35.4454,35.6086,1310200.0],["2012-03-06",35.0684,35.3521,34.9945,35.1383,1556200.0],["2012-03-07",35.2238,35.3404,34.9984,35.1928,1958200.0],["2012-03-08",35.5659,36.2965,35.5231,36.1216,2057400.0],["2012-03-09",36.145,36.3937,35.9895,36.0556,1498600.0],["2012-03-12",36.1294,36.3898,36.0206,36.1799,1302800.0],["2012-03-13",36.4209,36.693,36.2888,36.6541,1717600.0],["2012-03-14",36.6036,36.7629,36.2421,36.4092,1530600.0],["2012-03-15",36.4947,36.5219,36.246,36.3937,2040600.0],["2012-03-16",36.5608,36.7357,36.2771,36.3743,2810400.0],["2012-03-19",36.281,36.8329,36.281,36.7124,3569800.0],["2012-03-20",36.4403,36.6074,36.2693,36.5064,2414800.0],["2012-03-21",36.4909,36.7862,36.2926,36.588,1573200.0],["2012-03-22",36.3782,36.3859,35.9778,36.1294,1403600.0],["2012-03-23",36.176,36.5997,35.9001,36.3976,1505000.0],["2012-03-26",36.6619,37.0855,36.4675,37.0816,1606400.0],["2012-03-27",37.1438,37.4392,37.0933,37.2099,1613400.0],["2012-03-28",37.2176,37.4664,36.6774,36.8368,2311200.0],["2012-03-29",36.5336,37.2409,36.5336,37.1904,2069600.0],["2012-03-30",37.4664,37.4664,37.0816,37.2332,1379800.0],["2012-04-02",37.171,38.0105,37.1516,37.9639,3147400.0],["2012-04-03",37.7851,37.8434,36.7318,37.1866,4339800.0],["2012-04-04",36.9145,36.9378,36.4287,36.5025,4387600.0],["2012-04-05",37.9716,38.302,37.0389,37.4236,10618200.0],["2012-04-09",36.9145,37.171,36.6113,36.6308,5608400.0],["2012-04-10",36.5686,36.6813,35.698,35.7913,6467600.0],["2012-04-11",36.2693,36.8756,36.1916,36.7435,3005000.0],["2012-04-12",36.829,37.7462,36.7046,37.6335,3351600.0],["2012-04-13",37.4353,37.548,37.1555,37.2021,2812000.0],["2012-04-16",37.789,37.89,37.1205,37.6607,2475000.0],["2012-04-17",37.9211,38.3758,37.8006,38.2204,2452200.0],["2012-04-18",37.9483,38.4341,37.7618,38.2709,3161200.0],["2012-04-19",38.4652,39.604,37.8512,39.2542,7325800.0],["2012-04-20",39.3708,39.7128,38.9783,39.3669,4019000.0],["2012-04-23",39.0948,39.2697,38.6324,39.2581,3354000.0],["2012-04-24",39.3397,39.705,39.2931,39.6429,3629600.0],["2012-04-25",39.9032,40.5251,39.7944,40.4862,2344400.0],["2012-04-26",40.2997,41.1275,40.187,40.8943,2474200.0],["2012-04-27",41.0886,41.2402,40.836,41.0653,1886000.0],["2012-04-30",41.1547,41.3529,40.7738,40.9021,2057600.0],["2012-05-01",40.836,41.8465,40.801,41.6017,3296000.0],["2012-05-02",41.2908,41.7066,41.2325,41.66,2404400.0],["2012-05-03",41.5861,41.9554,41.4112,41.6639,2159200.0],["2012-05-04",41.4307,41.489,40.9721,41.0692,2346400.0],["2012-05-07",40.8127,41.6017,40.7894,41.5473,2005200.0],["2012-05-08",41.4261,41.7153,41.0158,41.6254,2474400.0],["2012-05-09",40.9923,41.6997,40.75,41.4027,3002800.0],["2012-05-10",41.813,41.8208,41.2229,41.3206,1949800.0],["2012-05-11",41.1095,41.5746,41.004,41.1095,2072600.0],["2012-05-14",40.6445,40.8438,40.2459,40.3006,2829800.0],["2012-05-15",40.1794,40.4921,39.8159,39.9332,2805000.0],["2012-05-16",40.0309,40.4335,39.7144,39.7652,1595000.0],["2012-05-17",39.8628,39.9176,38.6005,38.6318,2631800.0],["2012-05-18",38.9523,38.9835,37.944,38.1276,2702000.0],["2012-05-21",38.3504,38.9718,38.1511,38.9015,1885200.0],["2012-05-22",39.0812,39.3626,38.5888,38.792,1652200.0],["2012-05-23",38.4403,39.5698,38.2488,39.3939,3235000.0],["2012-05-24",40.5937,40.8751,39.9567,40.7227,4060600.0],["2012-05-25",40.4569,40.8985,40.1169,40.324,1927600.0],["2012-05-29",40.8829,41.4066,40.75,41.0744,1975200.0],["2012-05-30",40.6757,40.7265,39.7534,39.9645,2990600.0],["2012-05-31",40.0231,40.6953,39.5932,40.4256,2496000.0],["2012-06-01",39.2297,39.6675,38.581,38.6748,2962200.0],["2012-06-04",38.6552,38.6904,37.8072,38.2097,2805400.0],["2012-06-05",38.0417,38.753,38.026,38.6865,1931000.0],["2012-06-06",39.0422,39.7886,39.0304,39.7886,1831200.0],["2012-06-07",40.4725,40.8243,40.0153,40.0895,3591000.0],["2012-06-08",40.0231,40.5741,39.773,40.5194,1161200.0],["2012-06-11",40.9532,41.004,39.7808,39.8472,2061400.0],["2012-06-12",40.0426,40.7422,39.7964,40.7031,1430800.0],["2012-06-13",40.3983,40.4999,39.6987,39.8277,1292800.0],["2012-06-14",39.8785,40.0387,39.3235,39.7691,2165000.0],["2012-06-15",40.0505,40.7461,39.941,40.6992,2017200.0],["2012-06-18",40.4647,40.9923,40.3787,40.9493,1156400.0],["2012-06-19",41.1291,41.6958,41.1174,41.4965,1549400.0],["2012-06-20",41.4378,41.7739,41.1643,41.4417,1381200.0],["2012-06-21",41.4652,41.5942,39.9606,40.027,1698200.0],["2012-06-22",40.5741,40.9298,40.0036,40.7187,3313000.0],["2012-06-25",40.3436,40.3436,39.5424,39.601,2720000.0],["2012-06-26",39.7886,40.4334,39.5307,40.1911,2111800.0],["2012-06-27",39.9957,40.6132,39.9957,40.4413,1488400.0],["2012-06-28",40.2576,40.5233,39.7261,40.4491,2177200.0],["2012-06-29",41.1213,41.4926,40.9689,41.473,1540600.0],["2012-07-02",41.5473,41.5473,40.5585,40.918,1776400.0],["2012-07-03",40.8321,41.1291,40.6171,40.9884,1090200.0],["2012-07-05",40.8008,41.473,40.6523,41.2268,1239200.0],["2012-07-06",40.7187,41.3831,40.5898,41.2581,1773400.0],["2012-07-09",41.1838,41.2581,40.2537,40.3983,2057000.0],["2012-07-10",40.4452,40.8165,39.7144,39.9176,1250200.0],["2012-07-11",39.9254,39.941,39.0148,39.4252,2796000.0],["2012-07-12",39.0382,39.5737,38.7373,39.3392,1505400.0],["2012-07-13",39.5815,40.4295,39.5815,40.3866,2042600.0],["2012-07-16",40.2146,40.4061,39.7065,39.9137,1320200.0],["2012-07-17",40.0934,40.7696,39.8316,40.6953,1810400.0],["2012-07-18",40.4413,40.9806,40.4413,40.7187,1674800.0],["2012-07-19",42.6963,43.8413,41.7583,43.7554,8464000.0],["2012-07-20",43.2082,44.7949,42.7783,44.494,5981800.0],["2012-07-23",43.3411,43.9625,43.0519,43.2825,4179800.0],["2012-07-24",43.3919,43.3919,42.067,42.4266,2908000.0],["2012-07-25",42.6298,42.8526,41.9342,42.0084,2652600.0],["2012-07-26",42.9073,42.9073,42.1765,42.2976,2406200.0],["2012-07-27",42.5985,43.2551,42.5165,43.1535,2467400.0],["2012-07-30",43.091,43.7163,43.0285,43.3763,1442600.0],["2012-07-31",43.3137,43.4349,42.747,42.7783,2165200.0],["2012-08-01",42.962,43.4154,42.2312,42.2312,1861200.0],["2012-08-02",41.9146,42.2234,41.3753,42.0671,2126400.0],["2012-08-03",42.7901,42.8643,42.3797,42.6767,2135800.0],["2012-08-06",42.6415,43.2004,42.5321,42.9503,2053800.0],["2012-08-07",43.2395,43.6811,42.876,43.5834,2094600.0],["2012-08-08",43.3791,43.8073,42.6837,43.6541,1953200.0],["2012-08-09",43.5127,43.9527,43.3948,43.7563,1057400.0],["2012-08-10",43.5087,43.5402,43.1473,43.5402,1301200.0],["2012-08-13",43.548,43.607,42.884,43.273,919800.0],["2012-08-14",43.3084,43.5402,42.4872,42.6208,1705600.0],["2012-08-15",42.554,43.0412,42.4165,42.9941,986600.0],["2012-08-16",43.1237,43.332,42.7662,43.2337,901600.0],["2012-08-17",43.438,43.4734,43.2376,43.3162,1243800.0],["2012-08-20",43.1551,43.2966,42.7465,42.888,1397600.0],["2012-08-21",42.888,43.0373,42.1022,42.224,1883000.0],["2012-08-22",42.0,43.6384,41.9843,43.6305,2452600.0],["2012-08-23",43.4341,43.493,42.723,42.8212,2025400.0],["2012-08-24",42.8094,43.0137,42.499,42.8841,1521800.0],["2012-08-27",43.0215,43.1433,42.6522,42.9744,1852800.0],["2012-08-28",42.8094,42.9587,42.6876,42.7819,1355400.0],["2012-08-29",42.8448,43.1787,42.5344,43.1041,1431000.0],["2012-08-30",42.9194,43.0491,42.5462,42.6247,1632000.0],["2012-08-31",42.9901,43.3241,42.6719,43.2259,1298200.0],["2012-09-04",43.1001,43.2141,42.2908,42.499,1607600.0],["2012-09-05",42.5894,42.8133,42.2083,42.7347,1455200.0],["2012-09-06",43.0569,44.4006,42.9626,44.3967,2598000.0],["2012-09-07",44.3967,44.6717,43.6227,44.4517,2659600.0],["2012-09-10",45.0764,45.8857,44.9271,45.4928,3120000.0],["2012-09-11",45.5478,45.7639,45.0999,45.5243,1966600.0],["2012-09-12",45.6657,45.9093,45.2885,45.485,2183200.0],["2012-09-13",45.5596,47.0055,45.4968,46.589,2454000.0],["2012-09-14",46.6715,47.0919,46.4161,46.6912,2532000.0],["2012-09-17",46.4397,46.7658,46.2747,46.5576,1369800.0],["2012-09-18",46.5576,46.5576,45.8897,46.145,1491200.0],["2012-09-19",46.1333,46.3415,45.6697,46.0625,1683800.0],["2012-09-20",45.7168,46.5419,45.5793,46.5065,2218200.0],["2012-09-21",46.868,46.8719,46.1175,46.2,2510600.0],["2012-09-24",45.9683,46.1058,45.6068,45.8936,1231800.0],["2012-09-25",46.0586,46.145,45.1825,45.1942,1412400.0],["2012-09-26",45.2021,45.4968,44.821,45.0253,1253400.0],["2012-09-27",45.1903,45.5911,44.9074,45.2728,1011400.0],["2012-09-28",44.8917,45.265,44.4713,45.1196,1058400.0],["2012-10-01",45.2925,45.6971,45.0803,45.3986,1563200.0],["2012-10-02",45.4889,45.54,44.7896,45.0371,897200.0],["2012-10-03",44.9428,45.8268,44.8564,45.815,1887600.0],["2012-10-04",45.9879,46.2236,45.6382,45.9761,1485800.0],["2012-10-05",46.4476,46.5222,45.98,46.3376,1723600.0],["2012-10-08",46.1765,46.3729,45.7247,46.2511,1269600.0],["2012-10-09",46.2197,46.2197,45.4064,45.4614,1067000.0],["2012-10-10",45.2217,45.5636,44.9507,45.3239,1537800.0],["2012-10-11",45.76,45.9957,45.3632,45.3632,1022800.0],["2012-10-12",45.4143,45.6343,44.5499,44.8799,1450000.0],["2012-10-15",44.9349,45.6736,44.6953,45.6304,1237000.0],["2012-10-16",45.9604,46.7147,45.5518,46.2904,1788600.0],["2012-10-17",46.3808,47.1469,46.1411,46.7422,2254400.0],["2012-10-18",46.7029,47.1469,46.204,46.7894,2065600.0],["2012-10-19",46.9269,47.0055,45.9407,46.2551,1844200.0],["2012-10-22",46.0979,46.4908,45.705,46.2433,768800.0],["2012-10-23",45.0135,45.6971,44.6717,45.3946,1471800.0],["2012-10-24",45.6932,46.2551,45.5518,46.035,1768600.0],["2012-10-25",46.3494,46.3611,45.3789,45.5832,1274400.0],["2012-10-26",45.5832,45.8229,45.2375,45.6225,1049600.0],["2012-10-31",45.7482,46.1568,45.5557,45.9997,1499400.0],["2012-11-01",46.6283,47.9091,46.1175,47.8541,1877800.0],["2012-11-02",48.2981,50.455,47.0958,47.1155,1355600.0],["2012-11-05",47.0841,47.8895,46.8601,47.8463,994400.0],["2012-11-06",47.9641,48.6203,47.8227,48.4002,2455200.0],["2012-11-07",48.3766,48.3963,47.2514,47.6265,1317200.0],["2012-11-08",47.6344,47.9107,46.4184,46.4303,1652400.0],["2012-11-09",46.3355,46.8014,46.0987,46.3395,1338600.0],["2012-11-12",46.5211,46.8251,46.0908,46.375,1865400.0],["2012-11-13",45.9842,46.7856,45.9092,46.3671,1074600.0],["2012-11-14",46.5171,46.6316,45.7907,45.9171,1789800.0],["2012-11-15",45.8973,46.2131,45.088,45.4986,1508000.0],["2012-11-16",45.546,45.6999,44.9301,45.6447,1504600.0],["2012-11-19",46.3,47.583,46.3,47.3936,1940600.0],["2012-11-20",47.3067,48.0015,46.9988,47.9857,1949800.0],["2012-11-21",47.9778,48.1397,47.7252,48.0647,1234800.0],["2012-11-23",48.3686,48.7358,48.191,48.7042,430400.0],["2012-11-26",48.3686,48.6371,48.2265,48.5621,1428800.0],["2012-11-27",48.4516,48.6016,48.1634,48.3173,2635600.0],["2012-11-28",47.8357,48.2344,47.3541,48.1239,2857800.0],["2012-11-29",48.3252,48.5976,47.9265,48.416,1920800.0],["2012-11-30",48.4081,49.2964,48.1436,49.0595,3122200.0],["2012-12-03",49.3438,49.3477,47.6778,47.7449,3184000.0],["2012-12-04",47.7686,48.1002,47.1369,47.4962,2586600.0],["2012-12-05",47.4567,47.8475,46.9909,47.1606,3033600.0],["2012-12-06",47.2435,48.6963,46.8803,48.641,2827000.0],["2012-12-07",48.3805,48.6963,47.4212,47.9147,3183000.0],["2012-12-10",47.8357,49.1029,47.7804,48.8898,2216200.0],["2012-12-11",49.0516,49.6241,48.8424,49.3635,2718400.0],["2012-12-12",49.6477,49.6477,49.0319,49.1701,2763400.0],["2012-12-13",49.2372,49.6833,49.0516,49.4306,2962800.0],["2012-12-14",50.9466,52.4586,50.5715,51.294,6973600.0],["2012-12-17",51.5427,52.0322,50.8163,51.4006,4298000.0],["2012-12-18",51.6256,52.6086,51.4124,52.2967,4133600.0],["2012-12-19",52.2573,52.3954,51.7756,51.7993,2568000.0],["2012-12-20",52.1151,53.0982,52.0678,53.0547,2605400.0],["2012-12-21",52.431,52.9995,52.2415,52.6086,6761000.0],["2012-12-24",52.4665,53.4969,52.2691,53.3903,1883600.0],["2012-12-26",53.7693,53.7772,53.185,53.1929,2716400.0],["2012-12-27",53.0784,54.0022,51.8941,52.5533,6768600.0],["2012-12-28",52.1822,52.7942,51.7164,52.3875,5229000.0],["2012-12-31",52.2257,53.6469,52.1665,53.4337,4479400.0],["2013-01-02",54.6141,55.4313,54.2509,54.697,6377600.0],["2013-01-03",54.7523,54.8628,54.1562,54.3812,5271400.0],["2013-01-04",54.4799,55.1155,54.1838,55.0602,3902400.0],["2013-01-07",54.9299,54.9813,54.1167,54.5825,5349000.0],["2013-01-08",54.5944,55.4589,53.7693,55.3602,9107000.0],["2013-01-09",55.5418,56.3511,55.4589,55.8221,6973400.0],["2013-01-10",56.1616,56.209,55.2655,55.9682,6312400.0],["2013-01-11",55.9919,56.4025,55.6326,56.0985,5700400.0],["2013-01-14",55.4668,56.3551,55.2694,55.6761,5870600.0],["2013-01-15",55.2221,55.8616,54.9931,55.3247,4872800.0],["2013-01-16",55.0483,55.147,54.0851,54.926,9656600.0],["2013-01-17",55.0839,56.3551,54.922,56.0511,8565000.0],["2013-01-18",55.8498,56.6512,54.3812,56.3472,11176800.0],["2013-01-22",56.3709,56.7459,55.68,56.363,11673200.0],["2013-01-23",56.2011,56.7578,56.0038,56.6157,23592400.0],["2013-01-24",56.4538,57.6815,56.2682,56.8407,20920000.0],["2013-01-25",57.2433,58.4237,56.3235,56.9315,26017800.0],["2013-01-28",54.7562,55.9603,54.1522,55.2694,16384600.0],["2013-01-29",55.2695,55.7827,54.926,55.6879,10351800.0],["2013-01-30",55.5813,56.4183,55.1747,55.3602,4009600.0],["2013-01-31",54.9418,55.3484,54.3891,54.4285,4834800.0],["2013-02-01",55.0128,55.6326,54.4601,55.4905,20167400.0],["2013-02-04",55.1668,55.3839,54.622,54.851,11622000.0],["2013-02-05",55.0444,55.4431,54.0851,54.6259,12343000.0],["2013-02-06",54.4523,54.8234,54.0298,54.6102,9345000.0],["2013-02-07",54.7839,54.8747,53.7022,54.468,15494000.0],["2013-02-08",54.4759,54.9852,54.2391,54.8273,8719400.0],["2013-02-11",54.9339,55.151,54.5391,55.0128,8051600.0],["2013-02-12",54.6338,54.6338,53.4732,53.868,8948200.0],["2013-02-13",54.093,55.1786,54.0654,54.9181,7626000.0],["2013-02-14",54.7404,55.0168,54.4443,54.8746,4826200.0],["2013-02-15",55.1826,55.2971,54.6773,55.0286,3477600.0],["2013-02-19",54.7483,54.9734,53.5048,53.5758,5937200.0],["2013-02-20",53.6393,53.7265,52.1365,52.1444,5181200.0],["2013-02-21",51.8034,51.8034,50.832,51.5774,4398400.0],["2013-02-22",51.6924,52.4854,51.5854,52.4656,3289800.0],["2013-02-25",52.6758,53.0445,51.6567,51.6647,3971600.0],["2013-02-26",51.7955,52.759,51.7955,52.6083,3456800.0],["2013-02-27",52.3823,53.6948,52.2832,53.3934,2088800.0],["2013-02-28",53.4965,53.8772,53.3736,53.3934,2700600.0],["2013-03-01",52.989,53.6948,52.6202,53.4529,1854200.0],["2013-03-04",53.3696,53.786,53.2031,53.7622,1574600.0],["2013-03-05",53.9248,54.3014,53.8415,54.012,1673800.0],["2013-03-06",54.1468,54.2856,53.4331,53.7067,2598400.0],["2013-03-07",53.8137,53.9089,53.4926,53.7146,1932800.0],["2013-03-08",54.008,54.5354,53.7186,54.4561,2103800.0],["2013-03-11",54.2856,54.7019,54.2856,54.6305,1740800.0],["2013-03-12",54.5393,55.2293,54.5393,55.1698,2597600.0],["2013-03-13",55.1381,56.169,55.0984,56.1135,2648000.0],["2013-03-14",56.2245,56.7915,56.1491,56.395,1949400.0],["2013-03-15",56.3514,56.8985,55.1579,56.0262,3185200.0],["2013-03-18",55.1182,56.2483,55.0033,55.9469,1337200.0],["2013-03-19",56.1809,56.1888,55.3284,55.8557,1732200.0],["2013-03-20",56.05,56.3672,55.8438,55.9112,1729000.0],["2013-03-21",55.1658,55.5346,54.4283,54.4363,2032800.0],["2013-03-22",54.3173,54.8129,53.7662,53.9129,1468800.0],["2013-03-25",54.0477,54.1111,52.5925,53.0881,2310800.0],["2013-03-26",53.4053,53.8851,53.0643,53.1476,2388200.0],["2013-03-27",52.763,53.0128,52.3189,52.9018,1873000.0],["2013-03-28",52.8661,53.1674,52.6837,53.108,2106800.0],["2013-04-01",52.993,53.3181,52.8145,53.1952,3316800.0],["2013-04-02",53.4331,53.5243,52.8106,53.0088,1682000.0],["2013-04-03",53.1516,53.1516,52.418,52.6242,2736200.0],["2013-04-04",52.7511,53.4846,52.537,53.0921,1830600.0],["2013-04-05",52.2317,52.6361,51.7955,52.2317,1768600.0],["2013-04-08",52.1801,52.3625,51.7678,52.1207,2031800.0],["2013-04-09",52.1484,52.7154,52.0929,52.5965,2561800.0],["2013-04-10",52.7788,53.4807,52.6639,53.3934,2082200.0],["2013-04-11",53.4053,54.7693,53.3776,54.5631,2174000.0],["2013-04-12",54.3014,54.4957,53.7344,54.0239,1380000.0],["2013-04-15",53.5957,53.7106,52.0969,52.1167,2477400.0],["2013-04-16",52.6203,53.3974,52.3824,53.3498,2623000.0],["2013-04-17",52.8899,53.1238,52.2396,52.4973,2198600.0],["2013-04-18",53.79,56.3038,53.79,55.7685,4781000.0],["2013-04-19",55.7725,56.395,55.3522,56.1412,3607000.0],["2013-04-22",56.1531,57.1166,55.8319,56.9184,2211400.0],["2013-04-23",57.077,57.4457,56.7479,57.414,1593400.0],["2013-04-24",57.4933,57.8303,57.2356,57.4853,1783800.0],["2013-04-25",57.8898,58.9049,57.6757,58.2506,1935800.0],["2013-04-26",58.1912,58.2269,57.1959,57.4656,1144800.0],["2013-04-29",57.7471,58.3696,57.4457,58.2942,1112400.0],["2013-04-30",58.326,58.4291,57.7431,58.3418,1635800.0],["2013-05-01",57.8184,58.322,57.5369,57.5726,2144400.0],["2013-05-02",57.8422,59.0317,57.6162,58.8731,1647000.0],["2013-05-03",59.7137,60.4988,59.4798,60.3799,2041200.0],["2013-05-06",60.3204,60.3204,59.7177,60.1737,1144200.0],["2013-05-07",60.2213,60.816,60.1816,60.7526,1017600.0],["2013-05-08",60.8919,61.7757,60.661,61.7597,1932400.0],["2013-05-09",61.5687,61.7558,61.1387,61.2741,1772000.0],["2013-05-10",61.2223,61.5448,60.9516,61.3577,1081600.0],["2013-05-13",61.1666,61.294,60.6809,60.9914,763400.0],["2013-05-14",61.1029,62.4445,61.0432,62.4246,1248600.0],["2013-05-15",62.126,62.8386,61.9309,62.2892,1648600.0],["2013-05-16",62.13,62.6594,61.8632,61.9229,991000.0],["2013-05-17",62.3848,63.2526,62.0583,63.2327,1144800.0],["2013-05-20",63.0416,63.0894,62.0225,62.5241,1293000.0],["2013-05-21",62.7151,63.4675,62.5081,63.2725,1410400.0],["2013-05-22",63.2526,64.0249,62.337,62.7192,1292600.0],["2013-05-23",61.8752,62.8585,61.4492,62.4445,1117600.0],["2013-05-24",61.9588,62.6714,61.4373,62.4325,1100600.0],["2013-05-28",63.2526,63.4954,62.1339,62.6316,1137000.0],["2013-05-29",62.1857,62.8664,61.9349,62.54,767800.0],["2013-05-30",62.6554,62.751,61.9906,62.2255,809600.0],["2013-05-31",61.9548,62.3171,61.1507,61.1507,1100600.0],["2013-06-03",61.493,61.8195,60.5894,61.7597,1323200.0],["2013-06-04",61.6602,62.1857,60.8481,61.1308,1132000.0],["2013-06-05",60.9317,61.0869,59.6857,59.7096,1146200.0],["2013-06-06",59.3752,60.3425,59.3314,60.2191,888200.0],["2013-06-07",60.9437,61.8394,60.7168,61.6722,1367000.0],["2013-06-10",62.0981,62.0981,60.9476,61.4134,636600.0],["2013-06-11",60.4261,61.2382,60.1156,60.4699,881200.0],["2013-06-12",61.0472,61.1825,59.9843,60.0918,818600.0],["2013-06-13",59.8967,62.0623,59.8967,61.8115,1655200.0],["2013-06-14",61.4532,61.9907,60.9516,61.2383,919400.0],["2013-06-17",61.704,62.4763,61.4492,62.1459,1115600.0],["2013-06-18",62.118,62.4007,61.7478,62.329,1032400.0],["2013-06-19",62.2295,62.5878,61.3417,61.3736,1002000.0],["2013-06-20",60.6092,60.8123,59.5583,59.7454,2130400.0],["2013-06-21",60.4739,60.5257,58.7701,59.2757,2092600.0],["2013-06-24",59.2478,59.2637,57.8067,58.3919,1538400.0],["2013-06-25",59.3871,59.8091,58.4277,58.8497,1300400.0],["2013-06-26",59.1921,59.6976,58.4795,59.3155,1524600.0],["2013-06-27",59.7534,59.9206,59.0527,59.3274,1559800.0],["2013-06-28",58.8855,59.0129,58.1212,58.2844,4672000.0],["2013-07-01",58.5392,59.7892,58.3441,59.0925,1363000.0],["2013-07-02",58.8577,59.6419,58.8139,59.3473,1403800.0],["2013-07-03",58.575,59.6897,57.5559,59.5504,738400.0],["2013-07-05",59.9405,60.7884,59.9405,60.677,1289200.0],["2013-07-08",61.0273,61.1666,60.2351,60.9994,1203000.0],["2013-07-09",61.5169,62.4166,60.9237,62.3131,1716000.0],["2013-07-10",62.333,62.5002,61.8473,62.118,1164400.0],["2013-07-11",63.3441,63.4994,62.5519,62.9102,1771000.0],["2013-07-12",62.8624,62.95,62.1777,62.7908,1584600.0],["2013-07-15",62.8903,62.9142,62.3848,62.4962,850600.0],["2013-07-16",62.5161,62.536,61.3577,61.6403,1139400.0],["2013-07-17",61.9588,62.4723,61.8553,62.4445,1294000.0],["2013-07-18",62.4166,64.2797,62.1738,63.6945,2736800.0],["2013-07-19",63.7223,64.0686,63.3043,63.36,1756800.0],["2013-07-22",63.3003,64.1443,63.2605,63.587,2017000.0],["2013-07-23",64.001,64.2279,63.2725,63.3482,1342200.0],["2013-07-24",63.5193,63.6427,62.1738,62.5321,1704000.0],["2013-07-25",62.536,63.2128,62.4763,63.1889,1127600.0],["2013-07-26",63.0973,63.0973,62.2534,62.544,1044400.0],["2013-07-29",62.9899,64.2837,62.6674,64.1602,1548400.0],["2013-07-30",64.1284,64.3473,63.6945,64.1125,1307000.0],["2013-07-31",64.2916,64.5941,63.6984,63.8696,1263000.0],["2013-08-01",62.2056,65.9397,62.2056,64.7932,953600.0],["2013-08-02",64.6857,65.1037,63.8736,64.634,998000.0],["2013-08-05",64.3394,64.7056,63.9652,64.4469,1447000.0],["2013-08-06",64.3195,64.3513,63.5113,64.2598,1322400.0],["2013-08-07",64.0687,64.4628,63.7343,64.1284,1053200.0],["2013-08-08",64.7478,65.0235,64.0884,64.6678,1592600.0],["2013-08-09",64.524,65.0275,64.2603,64.6119,825800.0],["2013-08-12",64.3442,64.6998,64.0445,64.472,1501200.0],["2013-08-13",64.2842,65.2553,64.1004,65.0395,1327800.0],["2013-08-14",65.1194,65.3072,64.7198,64.8836,1328600.0],["2013-08-15",64.3362,64.3362,63.2533,63.4451,1157400.0],["2013-08-16",63.1613,63.6888,62.9655,63.3731,1377800.0],["2013-08-19",63.1973,63.6688,62.546,62.6618,1051600.0],["2013-08-20",62.7178,63.9565,62.6618,63.525,1613600.0],["2013-08-21",63.461,64.1603,63.0574,63.5809,887400.0],["2013-08-22",63.7088,64.1284,63.0814,63.9965,660600.0],["2013-08-23",64.1204,64.9036,63.4131,64.8317,1401800.0],["2013-08-26",64.9915,65.0754,63.8407,64.0445,858400.0],["2013-08-27",63.2492,63.537,62.7378,63.0415,1072000.0],["2013-08-28",62.7138,63.0175,62.1783,62.2422,1638400.0],["2013-08-29",62.0544,62.8337,62.0464,62.4141,1412400.0],["2013-08-30",62.554,62.8377,62.2183,62.4221,748400.0],["2013-09-03",63.3532,63.9046,62.526,62.8217,992200.0],["2013-09-04",62.6978,63.7088,62.478,63.513,1130200.0],["2013-09-05",63.477,64.472,63.2732,64.1643,639000.0],["2013-09-06",64.3282,64.4081,62.9695,63.6369,1290200.0],["2013-09-09",63.7528,64.7198,63.7528,64.5919,834600.0],["2013-09-10",65.0675,65.4191,64.8197,65.4191,1240200.0],["2013-09-11",65.3672,65.8187,65.1913,65.7028,806000.0],["2013-09-12",65.6109,66.1424,64.8597,65.0834,891200.0],["2013-09-13",65.2592,65.527,64.8037,64.9116,913800.0],["2013-09-16",66.0145,66.2902,65.6748,66.0145,858400.0],["2013-09-17",66.0145,66.1464,65.6309,66.0784,878400.0],["2013-09-18",65.7947,67.1254,65.3831,67.0575,1110400.0],["2013-09-19",67.0495,67.521,66.8137,67.1294,920400.0],["2013-09-20",67.1294,68.8157,66.3981,66.4461,1415400.0],["2013-09-23",66.3981,66.3981,65.2673,65.3032,1876400.0],["2013-09-24",65.4071,66.0065,65.2193,65.3232,1591200.0],["2013-09-25",65.511,66.0704,65.2952,65.7907,1779400.0],["2013-09-26",65.9745,66.7178,65.8507,66.5939,913600.0],["2013-09-27",66.1104,66.4581,65.8867,66.0425,1311200.0],["2013-09-30",65.4471,66.7857,65.3432,66.7578,1504800.0],["2013-10-01",66.7858,67.0575,66.3742,66.6579,1185800.0],["2013-10-02",66.1464,66.5899,65.8786,66.5899,1333800.0],["2013-10-03",66.4101,66.6659,65.9586,66.53,1540800.0],["2013-10-04",66.3901,68.3322,66.3222,68.2923,1846200.0],["2013-10-07",67.4411,68.0125,66.9376,67.0974,1843000.0],["2013-10-08",67.0974,67.1374,65.0155,65.0595,1740800.0],["2013-10-09",65.1274,65.6229,64.2403,64.9276,2231000.0],["2013-10-10",65.8147,66.3142,65.455,65.8267,2301400.0],["2013-10-11",65.8826,66.6499,65.7628,66.6339,1818600.0],["2013-10-14",66.1184,66.534,65.8067,66.3861,1238200.0],["2013-10-15",66.3822,66.586,65.8907,66.1264,911600.0],["2013-10-16",66.8137,67.1374,66.1584,66.4221,1916000.0],["2013-10-17",67.8327,69.8267,66.8297,69.7188,3069600.0],["2013-10-18",70.0745,70.562,69.3512,70.2383,2707800.0],["2013-10-21",70.0505,70.7378,69.7108,70.574,1685400.0],["2013-10-22",71.0695,72.2203,70.534,71.9766,1819200.0],["2013-10-23",72.0405,72.1045,71.2573,71.3092,1435200.0],["2013-10-24",71.4291,71.7728,71.1094,71.7128,723600.0],["2013-10-25",71.7129,72.7079,71.565,72.6959,1139600.0],["2013-10-28",72.6999,72.7558,72.0605,72.2843,1001600.0],["2013-10-29",72.4082,74.1984,72.4082,74.1305,1654600.0],["2013-10-30",74.4382,74.8378,71.581,72.592,2376400.0],["2013-10-31",72.624,73.7549,72.548,72.9596,1835400.0],["2013-11-01",73.0475,73.2833,72.612,73.0275,1466600.0],["2013-11-04",73.3272,73.3672,72.596,73.3113,1215400.0],["2013-11-05",73.1035,73.7109,72.572,73.2553,1102800.0],["2013-11-06",73.107,74.1093,73.107,73.2914,1724200.0],["2013-11-07",73.4878,73.9008,71.9082,72.0244,1768400.0],["2013-11-08",72.1688,72.8865,71.9202,72.7983,2207200.0],["2013-11-11",72.8624,73.4317,72.8023,73.0348,1497200.0],["2013-11-12",73.0429,73.3676,72.7221,73.1752,1230400.0],["2013-11-13",72.8424,74.1334,72.7983,74.0211,1962000.0],["2013-11-14",74.1735,74.418,73.6603,74.406,1034400.0],["2013-11-15",74.7268,74.9312,74.0412,74.1334,1367800.0],["2013-11-18",74.1614,74.39,73.8166,74.0331,924800.0],["2013-11-19",73.8647,74.3739,73.7926,74.0772,625600.0],["2013-11-20",74.0331,74.0532,72.8905,73.0508,1337400.0],["2013-11-21",73.4959,73.7404,73.1511,73.4999,1333000.0],["2013-11-22",73.6082,73.8648,73.1912,73.6843,1349200.0],["2013-11-25",73.7004,74.39,73.7004,73.8487,974400.0],["2013-11-26",73.8447,74.5704,73.6763,74.2256,966400.0],["2013-11-27",74.2536,74.394,73.7966,73.989,909400.0],["2013-11-29",74.1735,74.402,73.6723,73.7966,394400.0],["2013-12-02",73.9088,74.386,73.5119,73.6362,1018400.0],["2013-12-03",73.0989,73.4638,72.2971,72.8343,1342800.0],["2013-12-04",72.8544,74.0131,72.8544,73.3515,1929600.0],["2013-12-05",72.9707,73.4879,72.5096,72.8825,1156000.0],["2013-12-06",74.1735,75.3602,73.3556,75.3121,1894400.0],["2013-12-09",75.4525,75.7772,74.5864,74.8591,1417000.0],["2013-12-10",74.8591,75.3763,74.5383,75.1157,1103600.0],["2013-12-11",75.0114,75.0675,72.7662,73.111,2164000.0],["2013-12-12",73.0589,74.0091,72.9907,73.7405,1797800.0],["2013-12-13",73.7445,74.2296,73.0869,73.3355,1353400.0],["2013-12-16",73.3355,73.8928,72.7702,73.131,1908000.0],["2013-12-17",73.4558,73.7725,72.9345,73.6161,1786800.0],["2013-12-18",73.6763,74.4261,72.5296,74.2657,1919000.0],["2013-12-19",74.1173,74.4982,73.9129,74.2938,1435200.0],["2013-12-20",74.1815,75.1157,74.0812,74.823,4534400.0],["2013-12-23",75.1357,75.1437,74.2055,74.3739,1373600.0],["2013-12-24",74.418,75.2159,74.418,75.2079,373000.0],["2013-12-26",75.3122,75.5246,75.0756,75.4084,609800.0],["2013-12-27",75.6089,75.6089,75.0756,75.2881,783000.0],["2013-12-30",75.3041,75.7091,75.0155,75.5647,1015200.0],["2013-12-31",75.685,76.2062,75.4805,76.0419,1038800.0],["2014-01-02",75.9777,76.2944,75.5888,75.7532,1368400.0],["2014-01-03",75.9376,76.2183,75.7291,75.9416,814200.0],["2014-01-06",76.0298,76.1742,74.9473,75.1838,1564800.0],["2014-01-07",75.2159,75.8334,74.5825,75.4886,2334800.0],["2014-01-08",75.5968,76.2583,75.1397,75.9656,2006600.0],["2014-01-09",76.0619,76.6713,75.8774,76.2303,2366000.0],["2014-01-10",76.4067,76.7956,76.0298,76.4107,2090200.0],["2014-01-13",76.1501,76.7194,75.0515,75.2801,2609000.0],["2014-01-14",75.6048,76.5831,75.2039,76.535,1919400.0],["2014-01-15",76.6873,76.7996,76.3506,76.4588,2111400.0],["2014-01-16",73.1992,76.134,73.1992,75.244,3294200.0],["2014-01-17",75.5767,77.0722,75.5767,75.9697,3656400.0],["2014-01-21",76.3105,76.7956,75.8213,76.1782,2339600.0],["2014-01-22",76.2383,76.4548,74.811,75.0395,2843800.0],["2014-01-23",74.8591,75.3923,74.4822,74.9313,2456200.0],["2014-01-24",74.2657,74.4541,72.8063,72.8103,2377200.0],["2014-01-27",72.9707,73.969,72.3412,73.4478,2781000.0],["2014-01-28",73.4077,74.0372,72.8584,73.1431,2033200.0],["2014-01-29",72.9907,74.1213,72.8343,73.4518,1591000.0],["2014-01-30",73.6523,74.4341,73.3195,74.0412,1190000.0],["2014-01-31",73.0549,73.973,72.7421,73.115,2721200.0],["2014-02-03",73.1751,73.5039,70.8336,70.9138,2566800.0],["2014-02-04",71.2587,71.9443,70.8858,71.0622,1938000.0],["2014-02-05",70.5209,71.2186,69.695,71.0542,2258600.0],["2014-02-06",71.1384,71.8921,70.8938,71.7358,1659000.0],["2014-02-07",72.4094,73.1912,72.3693,73.1872,1596800.0],["2014-02-10",73.0228,74.1374,72.8624,73.7445,2010600.0],["2014-02-11",73.9369,74.823,73.5761,74.2376,1992200.0],["2014-02-12",74.5864,75.0034,74.2737,74.4782,1361800.0],["2014-02-13",74.1735,75.3121,73.8367,75.0676,1374400.0],["2014-02-14",75.0675,75.9697,75.0154,75.7371,1415000.0],["2014-02-18",75.5607,75.5767,74.6626,74.811,2619800.0],["2014-02-19",74.6782,75.9172,74.6541,75.2454,1718000.0],["2014-02-20",75.2213,75.9775,74.8552,75.9252,1690800.0],["2014-02-21",75.9333,76.7539,75.9051,76.3757,2260000.0],["2014-02-24",76.2229,76.8263,75.8246,75.8327,1695400.0],["2014-02-25",75.7482,77.2325,75.7442,76.7378,1679200.0],["2014-02-26",76.5889,78.0853,76.5286,77.687,1781200.0],["2014-02-27",77.5543,78.3065,76.9107,77.9123,1586200.0],["2014-02-28",78.0531,79.7064,77.9365,79.5736,2879800.0],["2014-03-03",77.7273,79.7828,77.7273,79.2679,1615400.0],["2014-03-04",80.35,80.6155,79.9196,80.527,1354000.0],["2014-03-05",80.4505,80.8367,80.0925,80.2655,1194200.0],["2014-03-06",80.354,80.9694,80.2293,80.5069,979200.0],["2014-03-07",80.5873,80.9493,80.1448,80.4787,1540000.0],["2014-03-10",80.177,80.7844,79.9035,80.5712,979200.0],["2014-03-11",80.8528,80.8528,79.4248,79.4489,1772000.0],["2014-03-12",79.3283,79.6581,78.922,79.3283,1605600.0],["2014-03-13",79.7386,79.9678,78.2422,78.4031,1022400.0],["2014-03-14",78.2744,78.8898,78.1376,78.2703,1214000.0],["2014-03-17",78.5157,79.3202,78.3347,78.8254,1668800.0],["2014-03-18",79.0306,79.9719,79.0185,79.63,1223200.0],["2014-03-19",80.004,80.1368,78.218,78.5036,1495200.0],["2014-03-20",78.2301,78.8938,78.0411,78.3347,1833800.0],["2014-03-21",79.0306,79.7024,78.2542,78.4876,3024800.0],["2014-03-24",78.8818,79.0024,77.3331,77.7193,1008800.0],["2014-03-25",78.0933,78.4755,77.3974,77.5825,1555400.0],["2014-03-26",77.7997,78.037,76.5929,76.5929,1492400.0],["2014-03-27",76.601,76.8142,75.6356,76.2389,1201400.0],["2014-03-28",76.4401,77.1159,76.1907,76.7539,1012800.0],["2014-03-31",77.5221,78.4312,77.2365,77.8198,1627800.0],["2014-04-01",78.4714,79.1311,77.7876,79.099,1093600.0],["2014-04-02",78.9099,79.642,78.6243,79.3484,1458200.0],["2014-04-03",79.3444,80.4707,78.9059,79.3926,1224600.0],["2014-04-04",80.6396,81.0901,79.1271,79.5495,2836400.0],["2014-04-07",79.3524,79.5415,77.3492,77.6629,2327000.0],["2014-04-08",77.5865,78.0893,76.5487,77.4337,1858600.0],["2014-04-09",77.5101,78.8295,77.1159,78.7168,1432000.0],["2014-04-10",78.8335,78.918,76.3838,76.4119,1847000.0],["2014-04-11",76.1867,76.7378,75.4747,75.5511,1373400.0],["2014-04-14",76.0901,76.3073,75.2776,75.8488,1304200.0],["2014-04-15",75.881,76.0901,74.4892,75.8367,1875400.0],["2014-04-16",76.428,77.2044,75.8206,77.0837,2034400.0],["2014-04-17",80.4465,80.4505,79.0346,80.2333,3588200.0],["2014-04-21",79.6863,80.2173,78.9984,79.0588,2523000.0],["2014-04-22",79.1915,79.642,78.9541,78.9863,1778000.0],["2014-04-23",79.107,79.6943,78.8134,78.9622,1542200.0],["2014-04-24",79.095,79.2197,78.1456,78.2422,1536800.0],["2014-04-25",77.9848,78.1577,77.136,77.6267,1429000.0],["2014-04-28",77.9445,78.2663,76.4562,77.0194,1583800.0],["2014-04-29",77.3733,77.8158,76.9027,77.6348,987400.0],["2014-04-30",77.3492,78.037,77.3371,77.8842,1117400.0],["2014-05-01",77.6951,78.1215,77.3331,77.4899,789000.0],["2014-05-02",77.3974,78.6686,77.3049,78.5117,1516200.0],["2014-05-05",78.383,78.926,77.8721,78.7973,888000.0],["2014-05-06",78.3307,79.0386,77.6388,78.6283,1240600.0],["2014-05-07",78.9703,80.0081,78.4393,79.9437,1619800.0],["2014-05-08",79.7621,80.2706,78.6925,79.2212,1200800.0],["2014-05-09",79.2091,79.4472,78.6279,79.3584,1005000.0],["2014-05-12",79.8468,80.5814,79.3988,80.4845,688800.0],["2014-05-13",80.4401,80.5209,79.7379,79.8065,950000.0],["2014-05-14",79.75,80.0809,79.2414,79.3343,866200.0],["2014-05-15",79.2293,79.2898,77.8974,78.5553,933800.0],["2014-05-16",78.636,78.9387,77.8813,78.8499,1471400.0],["2014-05-19",79.08,80.1052,78.8499,79.1244,986400.0],["2014-05-20",79.2212,79.6087,78.9145,78.9831,1540400.0],["2014-05-21",79.1163,79.8711,78.9952,79.5805,1186400.0],["2014-05-22",79.5159,79.9316,79.2293,79.2495,691400.0],["2014-05-23",79.2172,80.3312,79.2172,80.2626,605200.0],["2014-05-27",80.5209,80.6056,79.8468,79.9639,1357800.0],["2014-05-28",80.1173,81.094,79.8953,80.8236,1453000.0],["2014-05-29",80.8963,81.1263,79.9236,81.1263,1044600.0],["2014-05-30",81.098,81.8851,80.7792,81.3725,1078200.0],["2014-06-02",81.4532,81.9537,81.1102,81.6631,615400.0],["2014-06-03",81.2918,81.651,81.098,81.4169,832200.0],["2014-06-04",81.3806,82.6399,80.7509,82.2806,1573600.0],["2014-06-05",82.1676,82.2524,81.1667,81.9941,986200.0],["2014-06-06",82.434,83.0636,82.3412,82.7125,873600.0],["2014-06-09",82.5914,83.0031,82.4824,82.7852,840400.0],["2014-06-10",82.4986,83.1,82.0385,83.0636,834400.0],["2014-06-11",82.5389,83.1121,82.4542,82.9829,763400.0],["2014-06-12",82.8901,83.0273,82.0748,82.1676,1284000.0],["2014-06-13",82.2685,82.6399,82.0183,82.4461,504200.0],["2014-06-16",82.2362,82.438,81.4532,81.9416,861000.0],["2014-06-17",81.7398,82.3856,81.5501,81.7357,725600.0],["2014-06-18",81.6308,82.3371,81.2353,82.1716,1122800.0],["2014-06-19",82.099,82.3573,81.9254,82.0223,850200.0],["2014-06-20",82.2685,82.9264,82.0465,82.5672,1507000.0],["2014-06-23",82.6923,82.769,82.2161,82.4865,599800.0],["2014-06-24",82.1757,82.9385,81.7398,81.9456,1050800.0],["2014-06-25",82.103,83.0838,82.103,82.5268,1229400.0],["2014-06-26",82.6318,82.6479,81.4936,81.764,955200.0],["2014-06-27",81.3725,82.4179,81.3685,82.3573,1474000.0],["2014-06-30",85.5378,85.9737,84.1937,84.8193,2919000.0],["2014-07-01",84.8476,85.1584,84.2866,84.2987,1358600.0],["2014-07-02",84.1817,84.5489,83.9274,84.0767,925600.0],["2014-07-03",84.2301,84.9041,84.105,84.8234,577200.0],["2014-07-07",84.3552,84.3794,83.6731,84.105,1244000.0],["2014-07-08",83.9112,84.2987,83.4228,83.4672,960000.0],["2014-07-09",83.8709,83.992,83.2977,83.8789,849400.0],["2014-07-10",83.0031,83.8749,82.7408,83.7054,1188000.0],["2014-07-11",83.5641,84.0323,83.0596,83.9637,701000.0],["2014-07-14",84.1494,84.331,83.9153,83.9476,631200.0],["2014-07-15",84.2422,84.553,82.8941,82.9668,1512400.0],["2014-07-16",83.4471,83.6247,82.7206,83.0596,2035800.0],["2014-07-17",82.7488,84.6579,82.7488,83.8305,1891000.0],["2014-07-18",84.0323,84.9606,83.9354,84.5772,1398000.0],["2014-07-21",84.1897,84.6821,84.0404,84.2543,1377600.0],["2014-07-22",84.4682,85.1987,84.335,84.8032,1163000.0],["2014-07-23",84.8274,85.4288,84.6499,84.8839,1485000.0],["2014-07-24",84.7588,85.2916,84.5247,84.7669,914600.0],["2014-07-25",84.7588,84.9606,84.1655,84.3027,629400.0],["2014-07-28",84.4682,84.6135,83.77,84.222,960000.0],["2014-07-29",84.1534,84.1817,82.7044,82.7367,1429800.0],["2014-07-30",82.8416,83.4148,82.1757,82.5107,1270400.0],["2014-07-31",82.2645,82.2645,80.0527,80.0608,1586600.0],["2014-08-01",79.5038,80.416,79.3101,80.0729,1409200.0],["2014-08-04",79.9598,81.1223,79.9598,80.9729,991000.0],["2014-08-05",80.424,81.0052,79.7863,80.0002,1059400.0],["2014-08-06",79.8751,80.646,79.7661,80.2747,1186600.0],["2014-08-07",80.8457,80.9955,79.7806,79.9102,1035600.0],["2014-08-08",80.1005,81.1494,79.7887,81.0846,763400.0],["2014-08-11",81.2588,81.4451,80.6554,80.6635,753800.0],["2014-08-12",80.7323,80.9915,80.3759,80.8052,557800.0],["2014-08-13",81.2871,81.85,80.6715,81.8095,815600.0],["2014-08-14",81.6233,81.846,81.3681,81.6314,867400.0],["2014-08-15",81.8298,82.5224,81.3479,81.9149,882200.0],["2014-08-18",81.927,82.5871,81.8946,82.5223,974400.0],["2014-08-19",82.6559,83.1379,82.5426,82.8706,814600.0],["2014-08-20",82.6154,82.9151,82.2874,82.6478,939800.0],["2014-08-21",82.8989,83.4254,82.6478,83.0528,929000.0],["2014-08-22",83.0609,83.2026,82.7896,82.8382,644800.0],["2014-08-25",83.065,83.5712,82.988,83.5185,921000.0],["2014-08-26",83.7696,83.7696,83.2431,83.6117,871600.0],["2014-08-27",83.47,83.6887,82.8463,83.1176,859000.0],["2014-08-28",82.8949,83.474,82.7613,83.1986,758000.0],["2014-08-29",83.4011,83.5064,83.1055,83.3687,777000.0],["2014-09-02",83.5833,83.6441,82.8463,83.0973,858000.0],["2014-09-03",83.3161,83.474,82.332,82.4251,1174400.0],["2014-09-04",82.5466,83.0245,82.2996,82.4616,799000.0],["2014-09-05",82.5142,82.6195,82.1902,82.5992,1059200.0],["2014-09-08",82.498,83.1703,82.3036,82.583,656000.0],["2014-09-09",82.664,82.7329,81.4451,81.5868,836800.0],["2014-09-10",81.4734,82.0687,81.0441,81.9918,804200.0],["2014-09-11",81.3965,81.8581,81.1778,81.5706,900800.0],["2014-09-12",81.5301,81.7164,80.5703,80.8659,949800.0],["2014-09-15",80.8983,81.1535,80.3799,80.8781,992600.0],["2014-09-16",80.7444,81.7528,80.4002,81.2061,1623600.0],["2014-09-17",81.5868,82.17,81.3317,81.7366,1358600.0],["2014-09-18",81.8905,82.6316,81.7609,82.2752,1057600.0],["2014-09-19",82.5992,83.0852,82.1214,82.1335,1459000.0],["2014-09-22",82.1943,82.3967,80.8011,80.8659,1357000.0],["2014-09-23",80.6878,80.9672,80.222,80.299,1344200.0],["2014-09-24",80.4691,81.3317,80.38,81.2142,1175600.0],["2014-09-25",80.7485,80.8416,79.9466,79.9466,1002600.0],["2014-09-26",79.8292,80.469,79.7806,80.3678,766800.0],["2014-09-29",79.894,80.951,79.6712,80.7768,1099400.0],["2014-09-30",80.6229,80.7444,79.5295,79.6753,1598800.0],["2014-10-01",79.5781,79.5781,76.8121,77.4196,3029000.0],["2014-10-02",77.2981,77.7152,76.0913,77.4196,1724800.0],["2014-10-03",77.7679,78.428,77.2414,77.695,1442600.0],["2014-10-06",78.3794,78.3794,77.1726,77.4601,939400.0],["2014-10-07",77.1037,77.1037,75.4595,75.4959,2348000.0],["2014-10-08",75.5081,76.8486,74.9533,76.7554,2850200.0],["2014-10-09",76.9417,77.0511,75.1679,75.338,2205000.0],["2014-10-10",75.2367,75.8968,74.2972,74.3336,2004000.0],["2014-10-13",74.2283,74.5118,71.349,71.515,2501000.0],["2014-10-14",71.7296,72.8798,71.0412,71.9159,2546000.0],["2014-10-15",71.0209,73.3577,70.0652,73.0985,3388200.0],["2014-10-16",70.4256,74.3134,69.478,73.6371,4098600.0],["2014-10-17",74.7751,76.2856,74.3741,75.8321,3454600.0],["2014-10-20",76.0467,77.4601,75.6377,77.4236,2413200.0],["2014-10-21",77.7355,79.489,77.7355,79.3918,2398800.0],["2014-10-22",79.8859,80.388,78.2821,78.4482,2937400.0],["2014-10-23",79.3635,79.6065,78.6102,78.9301,1712000.0],["2014-10-24",78.9139,79.4202,78.0068,79.3149,1615000.0],["2014-10-27",78.2255,78.5009,77.4317,77.9987,2100200.0],["2014-10-28",78.8775,79.7239,78.5495,79.1286,2245800.0],["2014-10-29",78.9747,79.1448,77.2616,77.776,3746800.0],["2014-10-30",77.4884,78.3389,77.2616,77.8975,1368200.0],["2014-10-31",78.8856,82.8179,78.3834,82.4899,5398200.0],["2014-11-03",82.6357,82.9313,80.9469,81.1454,2409200.0],["2014-11-04",81.0968,81.3155,79.8899,80.3759,1712600.0],["2014-11-05",81.1656,83.2067,80.8538,83.1217,2963400.0],["2014-11-06",83.2923,83.8042,82.5447,83.7352,1990200.0],["2014-11-07",82.5041,84.304,82.5041,84.0643,1819400.0],["2014-11-10",83.9302,84.239,83.4304,83.8083,1232000.0],["2014-11-11",83.8002,84.109,83.1745,83.398,1409600.0],["2014-11-12",83.3898,83.532,82.5447,82.8454,2076600.0],["2014-11-13",82.9795,84.1009,82.4838,83.3858,1980000.0],["2014-11-14",83.337,83.8408,82.6707,82.8454,1606400.0],["2014-11-17",82.886,83.8489,82.6463,83.4264,1093200.0],["2014-11-18",83.272,84.8159,83.0282,84.7144,1803000.0],["2014-11-19",84.7916,85.7626,84.5194,85.592,2718600.0],["2014-11-20",85.2588,86.494,85.1654,86.4046,1405800.0],["2014-11-21",87.3716,88.4646,86.8272,87.4976,2580800.0],["2014-11-24",87.5991,87.9811,87.1319,87.5869,2368000.0],["2014-11-25",87.4285,88.3467,87.4285,87.5179,1364000.0],["2014-11-26",87.4163,88.2208,87.1725,88.1476,909200.0],["2014-11-28",88.6962,89.2,87.9567,88.9074,1286400.0],["2014-12-01",88.3549,89.7038,88.0826,89.334,3195800.0],["2014-12-02",89.8785,90.297,88.554,89.0334,1815200.0],["2014-12-03",89.2243,90.8617,89.0334,90.7114,1591600.0],["2014-12-04",90.6505,91.4874,90.3864,90.8942,2052800.0],["2014-12-05",90.9715,91.6012,90.3823,90.5449,1527800.0],["2014-12-08",90.362,90.9918,90.0654,90.5408,1805200.0],["2014-12-09",89.7972,91.7394,89.7972,91.6987,1781200.0],["2014-12-10",91.6662,91.6662,89.5819,89.7322,1528000.0],["2014-12-11",89.7363,91.1381,89.5778,90.4433,1498800.0],["2014-12-12",90.0532,90.3661,89.2894,89.3138,2742000.0],["2014-12-15",89.8013,90.3905,87.8551,88.619,2577400.0],["2014-12-16",87.8795,89.9273,87.7779,88.0298,1945000.0],["2014-12-17",88.2045,90.622,88.042,90.3051,1943000.0],["2014-12-18",91.1868,92.2716,90.5692,92.2351,1510200.0],["2014-12-19",92.6698,93.2874,92.2351,92.5967,2125800.0],["2014-12-22",92.8973,93.4621,92.3651,93.2874,1643600.0],["2014-12-23",93.523,94.3275,93.4499,93.8846,1018800.0],["2014-12-24",94.0594,94.1975,93.6043,93.905,541600.0],["2014-12-26",94.0106,94.5835,93.6896,94.0959,605000.0],["2014-12-29",93.8196,94.7338,93.6978,94.4494,868600.0],["2014-12-30",94.0715,94.5104,93.909,94.1244,843200.0],["2014-12-31",94.3641,94.941,93.8643,93.9172,1267200.0],["2015-01-02",93.9171,94.4007,92.4707,93.2061,888600.0],["2015-01-05",92.2554,92.5357,90.4392,90.8008,1931800.0],["2015-01-06",91.3006,91.5403,89.3097,90.5774,1710600.0],["2015-01-07",90.5977,91.2965,89.9516,90.9796,2366400.0],["2015-01-08",91.9222,93.7303,91.3899,93.4012,2075800.0],["2015-01-09",93.5434,93.7628,91.7231,92.2188,1600200.0],["2015-01-12",92.231,92.6576,91.3493,91.9263,1446800.0],["2015-01-13",92.3976,93.5474,91.2031,92.2269,1656400.0],["2015-01-14",91.1421,92.2473,90.4148,92.2188,2555800.0],["2015-01-15",93.0883,95.067,91.325,91.906,3105000.0],["2015-01-16",91.8531,93.8156,91.4428,93.6043,1886400.0],["2015-01-20",93.8928,94.2625,91.8897,92.7023,2082000.0],["2015-01-21",92.422,93.2955,91.91,92.6495,1469000.0],["2015-01-22",92.9258,94.2463,91.9506,93.9984,1175400.0],["2015-01-23",93.8562,93.8562,92.5438,92.5601,952200.0],["2015-01-26",92.2716,92.6982,91.5037,92.5642,1002200.0],["2015-01-27",91.8247,92.6495,91.1177,91.8084,1246400.0],["2015-01-28",91.8775,92.5195,89.8907,90.0938,1411200.0],["2015-01-29",90.1995,91.8531,89.5128,91.7069,1528800.0],["2015-01-30",90.5001,91.8491,90.5001,90.557,2708400.0],["2015-02-02",89.8948,91.1096,89.3381,90.9024,1589600.0],["2015-02-03",91.9994,92.5357,90.9471,92.1904,1328000.0],["2015-02-04",92.0685,93.0192,91.4225,92.4138,1100000.0],["2015-02-05",93.0274,93.9497,92.5682,93.6002,1352800.0],["2015-02-06",93.5231,94.2625,93.0883,93.7993,1146000.0],["2015-02-09",93.5962,93.7993,91.8978,92.1579,1741800.0],["2015-02-10",93.1168,93.2265,91.7841,92.7348,1005000.0],["2015-02-11",92.6048,93.1249,92.1944,92.7267,776000.0],["2015-02-12",93.5555,94.9085,93.0924,94.681,1624800.0],["2015-02-13",94.9492,96.2331,94.7094,96.2006,1251200.0],["2015-02-17",95.197,96.2859,94.876,95.8268,1739200.0],["2015-02-18",95.4682,96.3158,95.0323,96.2587,1144000.0],["2015-02-19",95.5416,96.6254,95.3541,95.9572,948800.0],["2015-02-20",95.6027,96.6499,94.5718,96.4217,1347400.0],["2015-02-23",95.839,96.6091,95.6801,96.3606,1347600.0],["2015-02-24",96.5073,96.6499,95.9613,96.4747,994800.0],["2015-02-25",96.1609,96.7354,95.8227,96.0264,1086200.0],["2015-02-26",95.8512,96.4909,95.6149,96.0957,967600.0],["2015-02-27",96.108,96.5521,95.3868,95.9083,1394800.0],["2015-03-02",95.9083,96.874,95.9083,96.8536,1454800.0],["2015-03-03",96.5235,96.5602,95.2767,95.566,1237600.0],["2015-03-04",94.9874,96.9351,94.6166,95.892,1687000.0],["2015-03-05",96.0917,96.2709,95.3949,95.9368,974400.0],["2015-03-06",95.0893,95.6598,94.3885,94.5189,1090000.0],["2015-03-09",94.7104,95.2319,94.3355,94.6492,1418600.0],["2015-03-10",93.6876,93.765,92.7545,92.7667,1606800.0],["2015-03-11",92.8279,92.9623,91.6829,91.7522,1594200.0],["2015-03-12",91.8377,93.6468,91.7236,93.5939,986400.0],["2015-03-13",93.1905,93.5083,92.2248,92.8645,1181600.0],["2015-03-16",93.2028,93.818,92.9135,93.7487,1091200.0],["2015-03-17",93.0927,93.5287,92.1393,92.5997,1116200.0],["2015-03-18",92.0496,94.5963,90.8639,93.5695,2110200.0],["2015-03-19",92.9705,93.2965,92.0252,92.1556,1015800.0],["2015-03-20",92.6323,93.818,91.9967,93.3331,1555000.0],["2015-03-23",93.1987,93.6428,92.2574,92.2615,1290200.0],["2015-03-24",92.2452,92.8482,91.8785,91.8785,1172800.0],["2015-03-25",92.0007,92.506,90.5705,90.6439,1306800.0],["2015-03-26",89.8819,90.6602,89.6619,90.1712,1125200.0],["2015-03-27",90.4646,91.2714,90.0205,90.8476,1222800.0],["2015-03-30",91.3936,92.1067,90.925,91.471,1265200.0],["2015-03-31",90.8354,92.2493,90.5216,91.8988,1837000.0],["2015-04-01",91.8215,92.07,90.5991,91.4588,1623600.0],["2015-04-02",91.0351,91.7889,90.8354,91.1003,1421000.0],["2015-04-06",90.7254,91.6666,90.4564,91.361,1100600.0],["2015-04-07",91.2877,92.2208,91.031,91.6381,1187400.0],["2015-04-08",91.4018,92.3552,91.4018,92.1393,1620000.0],["2015-04-09",92.237,93.1131,91.8499,93.0397,1177200.0],["2015-04-10",93.3087,93.6754,92.506,93.5124,1408600.0],["2015-04-13",93.4513,94.0218,93.0724,93.5491,1344600.0],["2015-04-14",93.4757,93.602,92.4612,92.8849,1281200.0],["2015-04-15",93.2027,93.3454,92.2982,92.6038,1849800.0],["2015-04-16",94.9507,94.9833,92.3185,92.3919,2492600.0],["2015-04-17",91.7318,92.9053,91.414,92.3348,2211800.0],["2015-04-20",92.9175,93.2842,91.8703,92.7708,1912000.0],["2015-04-21",92.9868,93.0153,91.9111,92.5141,1181400.0],["2015-04-22",92.5589,93.0642,91.8785,92.2493,872200.0],["2015-04-23",92.1189,92.4367,91.8296,92.0374,854600.0],["2015-04-24",92.0333,92.4163,90.6602,90.9902,1729600.0],["2015-04-27",91.0513,91.2551,89.7964,89.9879,2169400.0],["2015-04-28",89.8575,90.1875,89.0711,89.9512,1957200.0],["2015-04-29",89.5193,90.5909,89.287,90.5257,1753400.0],["2015-04-30",89.8371,90.9332,89.6497,90.2772,2217800.0],["2015-05-01",90.3464,91.6014,90.1142,91.4955,1515600.0],["2015-05-04",91.6299,92.0863,91.5036,91.691,1090800.0],["2015-05-05",92.29,92.4856,90.2161,90.2853,1420800.0],["2015-05-06",90.7254,90.7824,89.9105,90.4768,1411400.0],["2015-05-07",90.5463,92.2878,90.2111,91.9403,2165000.0],["2015-05-08",93.1135,94.2336,92.7129,93.6327,1585200.0],["2015-05-11",93.4201,94.0946,92.8805,92.9295,1722000.0],["2015-05-12",92.5943,92.9254,91.74,91.7686,1247600.0],["2015-05-13",91.7768,92.3041,90.9551,92.1406,1544600.0],["2015-05-14",92.8887,93.6122,92.3859,93.5305,1527400.0],["2015-05-15",93.4814,94.7486,93.138,94.7159,1263000.0],["2015-05-18",94.7159,94.7159,93.8166,94.4012,1842600.0],["2015-05-19",94.3807,94.8018,93.7717,94.0169,1481600.0],["2015-05-20",94.021,94.3399,93.2974,93.5836,1284800.0],["2015-05-21",93.3342,94.115,93.3015,93.7062,664400.0],["2015-05-22",93.465,94.1518,93.465,93.6899,742800.0],["2015-05-26",93.3751,93.6858,92.2837,92.6802,1470800.0],["2015-05-27",93.0072,93.8779,92.8846,93.6694,1433800.0],["2015-05-28",93.322,94.0741,92.9377,93.9474,1230800.0],["2015-05-29",93.7226,94.1518,93.2198,93.5672,1199800.0],["2015-06-01",93.2729,94.1273,92.9091,93.6245,903400.0],["2015-06-02",93.4773,93.9842,92.7987,93.3056,768600.0],["2015-06-03",93.7471,94.0619,93.2116,94.0169,1114000.0],["2015-06-04",93.5836,94.1232,93.3015,93.5182,1406600.0],["2015-06-05",93.1707,93.6776,92.578,93.4609,1045800.0],["2015-06-08",93.371,93.4365,92.8805,93.2443,1051000.0],["2015-06-09",93.3996,94.1395,93.0399,93.7144,1070600.0],["2015-06-10",94.1968,95.2433,94.0251,94.7895,1979400.0],["2015-06-11",95.1697,96.0445,94.4134,95.6521,1806200.0],["2015-06-12",95.5131,95.6316,94.9163,95.3496,1160800.0],["2015-06-15",94.5442,94.953,93.9801,94.3726,990500.0],["2015-06-16",94.2009,94.9939,94.021,94.8386,1286900.0],["2015-06-17",95.0593,95.5172,94.1355,95.3864,2525400.0],["2015-06-18",95.7543,96.67,95.4845,96.3184,1668900.0],["2015-06-19",95.787,96.4901,95.509,95.9014,2210000.0],["2015-06-22",96.4737,96.997,96.2775,96.6127,901000.0],["2015-06-23",96.8661,97.0378,96.2775,96.7108,1174900.0],["2015-06-24",96.7027,96.8744,96.392,96.4492,1918300.0],["2015-06-25",96.5555,96.9316,96.2285,96.2612,1207800.0],["2015-06-26",96.5882,96.6618,96.1467,96.4819,751300.0],["2015-06-29",95.7706,95.9096,93.9229,94.0046,996800.0],["2015-06-30",94.5851,94.8386,93.5304,93.7921,1114600.0],["2015-07-01",94.6587,95.2964,94.209,95.2474,1256400.0],["2015-07-02",95.7788,95.9178,94.2172,94.765,943200.0],["2015-07-06",93.8657,94.8222,93.3751,94.1028,1425900.0],["2015-07-07",94.2908,94.2908,92.6802,94.0701,1640800.0],["2015-07-08",93.1299,93.6041,92.4022,92.4676,1537000.0],["2015-07-09",93.743,93.8984,92.0834,92.0915,1718900.0],["2015-07-10",93.3015,94.0455,92.8273,93.9392,1364100.0],["2015-07-13",94.9939,95.3373,94.8059,95.2719,1474700.0],["2015-07-14",95.2474,96.3838,95.2147,96.1549,1185100.0],["2015-07-15",95.9178,96.4655,95.4844,95.6398,1509800.0],["2015-07-16",95.7297,96.6944,91.1922,91.4211,5355400.0],["2015-07-17",91.9444,92.8274,91.2903,91.4048,3351900.0],["2015-07-20",91.5274,91.5683,90.4401,90.6281,2146900.0],["2015-07-21",90.8488,91.2004,88.1835,88.4697,3796700.0],["2015-07-22",88.3961,88.9602,87.7175,88.3716,2440900.0],["2015-07-23",88.3798,88.4533,85.927,86.3603,3033200.0],["2015-07-24",86.2867,86.3358,83.5479,84.4145,3111900.0],["2015-07-27",83.9566,84.3818,83.0737,83.7114,2766000.0],["2015-07-28",84.2183,87.6358,83.9158,87.415,3080800.0],["2015-07-29",87.5458,89.1074,87.3496,88.764,2653500.0],["2015-07-30",88.7068,88.9193,87.9464,88.7231,1233500.0],["2015-07-31",89.1156,89.4181,88.4451,88.6087,1362400.0],["2015-08-03",87.7339,88.8785,87.5376,88.1917,1535400.0],["2015-08-04",88.298,88.6741,86.8264,87.1043,1598100.0],["2015-08-05",88.0445,88.3716,86.8754,87.1452,1207700.0],["2015-08-06",87.1534,87.3995,86.0624,86.3085,1507300.0],["2015-08-07",86.0213,86.2592,85.1025,85.2502,1589300.0],["2015-08-10",85.9065,87.4569,85.644,87.4569,1196600.0],["2015-08-11",86.4315,86.4725,85.1518,85.6522,1476900.0],["2015-08-12",85.0205,85.4881,83.8802,85.3405,3558600.0],["2015-08-13",85.5291,85.644,84.8728,84.9221,1230500.0],["2015-08-14",85.0205,85.9721,84.8154,85.8901,1344700.0],["2015-08-17",85.4881,86.21,85.1928,85.5291,1578000.0],["2015-08-18",85.6604,86.7186,85.6112,85.7834,2426300.0],["2015-08-19",85.1353,85.3896,83.7982,84.0853,2175200.0],["2015-08-20",83.6013,84.0033,81.9278,81.9278,2302400.0],["2015-08-21",80.8532,81.4684,79.6719,79.7457,2543000.0],["2015-08-24",75.4963,78.7121,74.6514,75.685,3951100.0],["2015-08-25",77.8261,77.8261,74.6678,74.6924,2960900.0],["2015-08-26",76.0295,76.4725,74.6514,76.3741,3991700.0],["2015-08-27",77.662,78.63,76.5135,78.0886,4585900.0],["2015-08-28",77.8097,79.0648,77.8097,78.8433,1709800.0],["2015-08-31",78.3921,79.2945,77.7358,78.1706,1714100.0],["2015-09-01",76.5135,76.8089,74.4955,74.9385,2433800.0],["2015-09-02",76.169,76.7268,75.16,76.7268,2497700.0],["2015-09-03",77.1616,77.8425,76.7514,77.096,1471700.0],["2015-09-04",76.0213,76.9811,75.7096,76.5464,2149400.0],["2015-09-08",77.8835,79.0894,77.539,79.0812,1709600.0],["2015-09-09",79.8688,80.2953,78.7285,78.8351,2925400.0],["2015-09-10",78.8269,79.8933,78.4003,79.2781,2114900.0],["2015-09-11",78.9992,79.3929,78.2773,79.3437,1472600.0],["2015-09-14",79.0074,79.3847,76.8991,77.2436,2396200.0],["2015-09-15",77.2436,78.2035,76.8417,77.3421,2385600.0],["2015-09-16",77.4569,78.2281,77.3749,77.9902,1827500.0],["2015-09-17",77.9902,78.7859,77.2026,77.4898,2171400.0],["2015-09-18",76.3823,77.1042,76.0705,76.4479,2220800.0],["2015-09-21",76.7432,77.3831,76.3085,76.6612,1186600.0],["2015-09-22",75.6603,75.9393,74.274,75.1599,1904700.0],["2015-09-23",75.2666,75.6111,73.6669,73.7818,1698800.0],["2015-09-24",73.0517,73.3881,71.5259,72.2806,3718200.0],["2015-09-25",72.7317,73.1993,71.8868,72.4692,1507100.0],["2015-09-28",71.7802,72.0509,69.2371,69.3273,2321800.0],["2015-09-29",69.475,70.8122,69.3191,70.5086,2483700.0],["2015-09-30",71.4438,72.3708,71.329,71.936,2928400.0],["2015-10-01",68.0312,73.9787,68.0312,73.9377,3581500.0],["2015-10-02",73.0517,76.0623,72.4774,76.0131,2322000.0],["2015-10-05",76.653,77.8097,76.4561,77.5964,1973100.0],["2015-10-06",77.6128,78.0968,76.4971,76.6202,2351700.0],["2015-10-07",76.21,77.3913,75.8655,77.3667,2207500.0],["2015-10-08",77.2518,78.7449,76.9401,78.5644,1293600.0],["2015-10-09",78.507,79.1304,77.9409,78.7285,1695300.0],["2015-10-12",79.2945,80.1559,78.7613,79.8523,1818700.0],["2015-10-13",79.1961,80.4348,78.6464,79.7211,2226700.0],["2015-10-14",79.4504,80.5824,79.3765,79.8359,2241800.0],["2015-10-15",80.2379,81.5258,79.0074,81.4274,3253600.0],["2015-10-16",82.1985,84.7088,82.0263,82.6415,3795600.0],["2015-10-19",82.0591,83.0845,81.5422,83.0024,1295800.0],["2015-10-20",82.9943,84.0033,82.6497,83.1665,1435700.0],["2015-10-21",83.4455,83.5521,82.0345,82.5595,1977600.0],["2015-10-22",83.347,85.3158,83.1337,85.0041,2496900.0],["2015-10-23",85.726,86.0377,85.0943,85.3076,1546600.0],["2015-10-26",85.3979,85.7096,84.84,85.2584,1279200.0],["2015-10-27",84.8811,85.4717,84.192,84.4381,1315200.0],["2015-10-28",84.881,85.6029,84.2576,85.5865,1040500.0],["2015-10-29",85.644,85.8654,84.9713,85.5455,1099800.0],["2015-10-30",85.7917,85.9557,85.0533,85.5291,1519900.0],["2015-11-02",85.4963,85.8819,84.7908,85.3158,1457200.0],["2015-11-03",85.3569,85.9639,85.0369,85.4717,1012600.0],["2015-11-04",85.8491,85.9065,85.1436,85.201,730400.0],["2015-11-05",85.0861,85.324,84.0361,84.6677,910000.0],["2015-11-06",84.3714,85.0053,83.8281,84.7913,1012100.0],["2015-11-09",84.5525,84.6019,82.939,83.7458,893100.0],["2015-11-10",83.4659,83.8446,82.6344,83.2436,1316200.0],["2015-11-11",83.5647,83.9434,83.0213,83.647,1010800.0],["2015-11-12",82.8238,83.2436,81.6713,81.6713,1903900.0],["2015-11-13",81.7783,83.54,81.3832,83.0049,1938300.0],["2015-11-16",83.0707,84.0668,82.5109,83.9269,1766600.0],["2015-11-17",83.8857,84.8407,83.5153,83.7293,1381100.0],["2015-11-18",83.8116,86.0425,83.5976,85.8038,2128300.0],["2015-11-19",85.8038,86.0837,84.6924,85.0958,1252200.0],["2015-11-20",85.2029,86.5035,85.0464,86.1249,1761000.0],["2015-11-23",86.4377,87.2856,85.8532,86.8246,1999700.0],["2015-11-24",86.0508,87.2938,86.0508,86.8411,1159600.0],["2015-11-25",87.1868,87.8865,86.7505,87.6396,1152300.0],["2015-11-27",87.4914,87.8207,86.8822,87.4338,491600.0],["2015-11-30",87.5572,87.6642,86.5364,87.0468,1560400.0],["2015-12-01",87.582,87.9771,87.1127,87.8866,1008300.0],["2015-12-02",87.4255,87.8701,86.5035,86.7176,996000.0],["2015-12-03",86.767,87.2527,85.5486,85.8615,1131600.0],["2015-12-04",86.0343,87.5655,85.9191,87.228,1079800.0],["2015-12-07",86.6599,87.1456,85.845,86.4294,1000700.0],["2015-12-08",85.5486,86.0507,84.5113,84.5854,1568200.0],["2015-12-09",84.5854,85.2687,82.8073,83.5976,2035900.0],["2015-12-10",83.4165,83.754,82.7414,83.046,1651600.0],["2015-12-11",83.046,83.046,81.0127,81.2761,1783100.0],["2015-12-14",81.1362,81.4655,79.7532,80.4529,2216300.0],["2015-12-15",81.2679,81.8441,81.0621,81.1279,1258100.0],["2015-12-16",81.6466,82.5933,81.1115,82.5027,1585800.0],["2015-12-17",82.7579,82.8649,80.8151,80.8727,1583900.0],["2015-12-18",80.6669,80.8398,79.2345,79.2675,1808000.0],["2015-12-21",79.7861,80.1565,79.4321,80.0413,1202200.0],["2015-12-22",80.5928,81.6301,80.3129,81.3008,887300.0],["2015-12-23",81.8112,82.7497,81.6959,82.5192,828000.0],["2015-12-24",82.2722,82.9719,82.2722,82.6427,371800.0],["2015-12-28",82.4862,82.5933,81.8441,82.2393,680700.0],["2015-12-29",82.9966,83.0954,82.2804,82.799,676300.0],["2015-12-30",82.5933,82.9061,82.0829,82.1323,730400.0],["2015-12-31",81.8112,82.3216,81.3255,81.3502,895400.0],["2016-01-04",80.0743,80.667,79.0782,80.6423,1636400.0],["2016-01-05",81.1938,81.7618,80.2389,80.9304,1401500.0],["2016-01-06",79.391,80.0166,78.9711,79.4157,1809300.0],["2016-01-07",78.2631,79.9672,77.9421,78.4113,2597600.0],["2016-01-08",78.7653,79.5556,77.5223,77.7857,1979300.0],["2016-01-11",78.0738,78.7982,77.16,77.7528,2187200.0],["2016-01-12",78.4772,78.6665,77.2094,78.3043,1320700.0],["2016-01-13",79.0123,79.2263,76.5673,76.6003,2119900.0],["2016-01-14",76.7978,77.4811,75.4066,77.0283,2300200.0],["2016-01-15",75.4395,76.024,74.3694,75.6536,2052800.0],["2016-01-19",76.3944,76.7649,74.0071,75.4066,3318000.0],["2016-01-20",74.4599,77.9504,74.1059,76.9872,4935200.0],["2016-01-21",76.5591,77.9338,74.5916,75.67,4310700.0],["2016-01-22",76.3862,78.0491,76.0075,76.6908,1860700.0],["2016-01-25",76.4027,76.8225,74.855,75.0032,1623200.0],["2016-01-26",75.3078,76.7978,75.0032,76.2133,1236800.0],["2016-01-27",76.0899,77.5799,75.6536,76.3945,1887400.0],["2016-01-28",76.7978,77.4152,75.7194,75.81,2347300.0],["2016-01-29",76.3286,78.3208,75.9664,78.3043,2365400.0],["2016-02-01",77.1436,78.9464,76.7649,78.6912,1748400.0],["2016-02-02",78.1808,78.1808,76.2792,76.592,1636000.0],["2016-02-03",77.6211,78.329,75.6289,78.2961,1831600.0],["2016-02-04",78.4772,79.2921,77.8762,78.7818,1457500.0],["2016-02-05",78.4607,78.8888,76.3204,76.4521,1544400.0],["2016-02-08",75.9087,75.9663,73.151,73.8013,1926800.0],["2016-02-09",72.9534,75.4724,72.7476,74.9044,1567200.0],["2016-02-10",75.4642,76.732,74.9456,75.1926,1240200.0],["2016-02-11",73.5544,74.6904,72.8299,73.4885,1796500.0],["2016-02-12",74.1388,75.8511,73.7766,75.5547,1438700.0],["2016-02-16",76.6085,77.193,75.5548,77.0695,1198900.0],["2016-02-17",77.9372,78.8793,76.8629,78.5074,1850200.0],["2016-02-18",78.6727,78.9867,77.7967,78.2512,1506400.0],["2016-02-19",78.2264,79.1189,77.4166,79.028,1592300.0],["2016-02-22",80.0528,80.9866,79.2181,79.9288,1291100.0],["2016-02-23",79.7801,79.8792,78.2595,78.4,1260300.0],["2016-02-24",77.3587,79.1768,76.8133,79.0693,815200.0],["2016-02-25",79.4247,80.2098,78.1438,80.1685,1036800.0],["2016-02-26",80.7635,81.3585,80.4577,81.1188,1079000.0],["2016-02-29",80.9618,81.6807,79.7387,79.7718,1430900.0],["2016-03-01",80.6147,83.0443,80.0941,82.2923,1503400.0],["2016-03-02",81.9948,82.4245,81.3419,82.0857,945100.0],["2016-03-03",81.7799,83.2592,81.1767,82.8873,1921700.0],["2016-03-04",83.1931,85.0607,82.9038,84.6971,2072600.0],["2016-03-07",84.1599,85.4904,83.9946,85.4243,1649000.0],["2016-03-08",84.6062,84.8293,83.755,83.8872,1280000.0],["2016-03-09",84.4574,84.8789,83.7798,84.5236,1147500.0],["2016-03-10",84.788,86.1268,84.16,85.0442,901500.0],["2016-03-11",86.0689,86.9614,85.7632,86.7796,1479600.0],["2016-03-14",86.2259,86.854,85.9449,86.5565,878700.0],["2016-03-15",85.9036,86.73,85.6309,86.573,819300.0],["2016-03-16",86.1267,88.1514,86.0524,88.1018,1122600.0],["2016-03-17",88.3415,90.6637,88.3415,90.4075,1789700.0],["2016-03-18",90.5893,91.3826,89.2919,89.9943,2628400.0],["2016-03-21",90.5893,91.3413,89.4819,89.986,2170300.0],["2016-03-22",89.9117,91.0686,89.7133,90.7711,1663300.0],["2016-03-23",90.0025,90.6389,89.3579,90.1926,1222300.0],["2016-03-24",89.4158,90.1265,88.7382,90.0356,1386000.0],["2016-03-28",90.3992,90.581,89.8621,90.4075,1043300.0],["2016-03-29",89.9117,91.3909,89.7547,91.3744,1026300.0],["2016-03-30",91.7297,92.6388,91.5066,92.4735,1636800.0],["2016-03-31",92.4735,92.6222,91.8371,92.1346,1438900.0],["2016-04-01",91.2669,93.6222,91.0851,93.4734,1453000.0],["2016-04-04",93.5065,93.5726,92.2503,92.7131,1390500.0],["2016-04-05",92.1346,92.5892,91.6553,92.0851,1319200.0],["2016-04-06",92.0355,92.7214,91.4322,92.6222,812100.0],["2016-04-07",92.0189,92.4156,90.9694,91.4074,921200.0],["2016-04-08",91.7545,92.6718,91.7545,92.4156,712000.0],["2016-04-11",92.6139,93.2502,92.2172,92.2916,887100.0],["2016-04-12",92.6305,93.523,92.0272,93.3329,871300.0],["2016-04-13",93.7296,94.4486,93.1676,94.399,1062900.0],["2016-04-14",93.994,94.6965,93.994,94.6304,1070100.0],["2016-04-15",94.7791,95.3659,94.5312,95.3245,1284900.0],["2016-04-18",95.0353,95.8038,94.7378,95.6551,1543200.0],["2016-04-19",96.06,96.5228,95.6716,96.3162,1466600.0],["2016-04-20",96.5641,96.6881,95.4898,95.9195,1593700.0],["2016-04-21",92.3082,93.3825,90.986,91.1182,3641300.0],["2016-04-22",92.019,93.7048,91.5479,93.5395,2145500.0],["2016-04-25",93.3825,93.6304,92.5313,93.0519,951000.0],["2016-04-26",93.6882,94.1345,93.3907,93.837,1525900.0],["2016-04-27",94.118,94.7461,93.0437,93.3743,1246900.0],["2016-04-28",92.4652,93.7131,92.1677,93.1924,1617400.0],["2016-04-29",92.8867,93.1594,90.6967,91.2256,2308500.0],["2016-05-02",91.0521,91.9363,90.11,91.9281,1390100.0],["2016-05-03",90.9777,91.0851,90.0934,90.4901,1303300.0],["2016-05-04",89.672,90.3744,89.2506,89.7381,1062100.0],["2016-05-05",90.11,90.5149,89.4406,89.7298,810200.0],["2016-05-06",89.3317,89.8377,88.9004,89.8377,1172300.0],["2016-05-09",89.6967,89.7713,88.9916,89.1161,1046600.0],["2016-05-10",89.4147,90.269,88.9668,90.1861,817500.0],["2016-05-11",90.1943,90.5759,89.0663,89.0994,1623300.0],["2016-05-12",89.7713,90.0367,88.2202,89.1575,1130300.0],["2016-05-13",89.2239,89.6386,88.3115,88.5023,1547600.0],["2016-05-16",88.9087,90.1114,88.8257,89.7133,1488600.0],["2016-05-17",89.4313,89.8045,88.494,88.7594,1227000.0],["2016-05-18",88.693,89.4063,87.9797,88.2451,1755100.0],["2016-05-19",87.9216,88.4608,87.059,87.623,1153900.0],["2016-05-20",88.2368,88.776,87.8636,88.0958,906300.0],["2016-05-23",88.0792,88.6101,87.7557,88.2783,1485400.0],["2016-05-24",88.3944,89.705,88.3032,89.3815,1084700.0],["2016-05-25",89.7962,90.186,89.3317,89.8459,800600.0],["2016-05-26",89.8708,90.41,89.2405,89.3317,685700.0],["2016-05-27",89.5474,90.1694,88.9999,90.0782,732400.0],["2016-05-31",90.1197,90.3022,88.917,89.3151,1807500.0],["2016-06-01",89.3151,89.7547,88.3281,89.5639,998400.0],["2016-06-02",89.0497,89.7464,88.6598,89.7464,759900.0],["2016-06-03",89.6386,89.7215,88.635,89.3068,1338700.0],["2016-06-06",89.6635,90.3021,89.3151,89.6801,935900.0],["2016-06-07",89.705,89.8791,89.058,89.3898,1238100.0],["2016-06-08",89.6303,92.2845,89.1741,92.0274,1908000.0],["2016-06-09",91.4136,91.6458,90.8413,91.5961,2689500.0],["2016-06-10",91.0487,91.1233,90.2192,90.6091,1255800.0],["2016-06-13",90.3602,90.6173,89.257,89.3234,1285700.0],["2016-06-14",89.0082,89.4561,88.2783,88.8175,1221800.0],["2016-06-15",88.9999,89.2819,88.3364,88.4359,1056500.0],["2016-06-16",87.6065,88.7594,87.142,88.7179,843400.0],["2016-06-17",88.7511,89.7962,88.4442,89.7298,1807100.0],["2016-06-20",90.6422,91.0155,89.8459,89.9289,1227900.0],["2016-06-21",90.1197,90.1197,89.4395,89.6303,1346300.0],["2016-06-22",89.9123,89.9123,89.2985,89.4229,1219400.0],["2016-06-23",90.9906,92.2845,90.7749,92.2514,2078300.0],["2016-06-24",89.6552,89.6552,84.778,85.2094,3821500.0],["2016-06-27",84.1145,84.1642,81.3524,81.8584,3445900.0],["2016-06-28",82.9035,83.4095,81.6344,83.4095,1941300.0],["2016-06-29",84.5541,85.201,84.2472,85.0103,1582800.0],["2016-06-30",85.0766,86.3872,84.5955,86.3872,2193000.0],["2016-07-01",86.3872,87.4986,86.3208,86.6941,1334300.0],["2016-07-05",86.1964,86.2047,84.438,85.143,1898800.0],["2016-07-06",84.7697,85.4499,84.3716,85.4084,1451500.0],["2016-07-07",85.6655,86.0803,85.0434,85.4582,1547900.0],["2016-07-08",86.4121,88.4276,86.2462,88.1871,1649100.0],["2016-07-11",88.4442,88.7843,88.27,88.4276,892200.0],["2016-07-12",89.2073,90.8247,89.0082,90.1611,1404000.0],["2016-07-13",90.4929,90.8662,89.5473,90.7998,1238500.0],["2016-07-14",91.0819,91.2312,89.8709,90.1031,1359100.0],["2016-07-15",90.4266,90.8081,89.6967,90.6339,1341000.0],["2016-07-18",90.41,90.8247,90.0865,90.6588,870100.0],["2016-07-19",90.1114,90.3934,89.3897,89.8957,1424200.0],["2016-07-20",90.2358,91.3555,89.9787,91.2643,2360900.0],["2016-07-21",90.41,91.3473,89.2156,90.0699,2133100.0],["2016-07-22",90.0699,90.0699,89.0082,89.2902,1708800.0],["2016-07-25",88.9419,89.0414,88.2534,88.411,1670800.0],["2016-07-26",88.8091,88.8091,88.0709,88.552,2284800.0],["2016-07-27",88.6432,88.6432,87.7226,87.9963,1627400.0],["2016-07-28",87.6894,88.1871,86.9429,87.4903,2163000.0],["2016-07-29",87.0839,87.283,86.0471,86.8516,2107700.0],["2016-08-01",86.3457,87.142,86.0471,86.8185,1641900.0],["2016-08-02",86.9926,86.9926,85.7236,86.0056,1473500.0],["2016-08-03",86.3706,86.5779,85.3255,86.5365,2415800.0],["2016-08-04",86.5116,86.9429,86.1383,86.3457,1282200.0],["2016-08-05",86.7687,87.0839,86.5531,86.6194,1063100.0],["2016-08-08",86.9691,87.1772,86.636,86.9941,1210900.0],["2016-08-09",86.8859,87.5936,86.7526,86.9025,1044600.0],["2016-08-10",87.169,87.4854,86.6694,87.169,1102400.0],["2016-08-11",87.2772,87.7435,86.9525,87.2106,1096100.0],["2016-08-12",87.1023,87.3188,86.353,86.5861,977600.0],["2016-08-15",86.7027,87.2189,86.6111,86.9774,1037100.0],["2016-08-16",87.0191,87.7268,86.303,86.303,1287100.0],["2016-08-17",86.3113,86.6194,85.6785,86.253,1242200.0],["2016-08-18",86.253,86.5611,86.0615,86.4029,1036900.0],["2016-08-19",85.945,87.3105,85.945,87.2023,1089900.0],["2016-08-22",86.9525,87.6602,86.5944,87.6019,1148500.0],["2016-08-23",88.1514,88.9008,87.9266,88.6261,1341700.0],["2016-08-24",88.4928,89.1922,88.2597,88.5844,1808400.0],["2016-08-25",88.343,89.2506,88.3013,88.8842,914100.0],["2016-08-26",89.0673,89.6335,87.7684,88.0515,929700.0],["2016-08-29",88.1848,89.8334,88.1848,89.5919,1301700.0],["2016-08-30",89.3838,89.6752,88.8176,89.3255,1036500.0],["2016-08-31",89.159,89.159,87.7851,88.1598,1392300.0],["2016-09-01",88.2764,88.5095,87.502,88.2431,929600.0],["2016-09-02",88.8758,89.1506,88.5261,89.1256,662700.0],["2016-09-06",89.4004,89.9,89.1007,89.6086,1320400.0],["2016-09-07",89.2922,89.7501,88.6094,88.8675,1337900.0],["2016-09-08",88.7093,88.9924,87.6602,87.6769,1042400.0],["2016-09-09",87.0774,87.0774,83.8967,83.9799,2339500.0],["2016-09-12",83.6635,85.7451,83.6136,85.562,1597200.0],["2016-09-13",84.6877,84.8875,83.7468,84.2297,1425400.0],["2016-09-14",84.1548,84.4129,83.2306,83.8301,1098700.0],["2016-09-15",83.8384,84.5961,83.5803,84.2963,1193000.0],["2016-09-16",83.7884,83.9466,83.0807,83.4387,1986700.0],["2016-09-19",84.0382,84.5545,83.7052,84.1631,1265600.0],["2016-09-20",83.6052,84.8875,83.6052,84.313,1317400.0],["2016-09-21",84.7626,85.3788,84.313,85.3122,1144000.0],["2016-09-22",86.1865,86.7776,85.6952,85.8784,1149800.0],["2016-09-23",85.8534,86.3946,85.5786,85.9866,1649000.0],["2016-09-26",85.8201,86.0033,84.9375,85.0457,928400.0],["2016-09-27",84.9291,85.4537,84.5545,85.3038,1290400.0],["2016-09-28",85.6952,86.5528,85.2372,86.2364,1300300.0],["2016-09-29",86.303,86.5611,84.9125,84.9791,1162400.0],["2016-09-30",85.4704,86.4695,85.4704,86.0615,1716500.0],["2016-10-03",85.9866,86.6277,85.9866,86.1282,1348300.0],["2016-10-04",86.4279,86.661,84.7626,84.9708,1560000.0],["2016-10-05",85.1789,85.537,84.5545,84.5794,912400.0],["2016-10-06",84.4296,85.2289,84.2797,85.0873,1078800.0],["2016-10-07",80.9241,81.1822,77.0274,78.0432,7136800.0],["2016-10-10",78.5261,79.0923,77.6186,78.1431,3251600.0],["2016-10-11",77.6436,77.6436,76.1948,76.8526,4157700.0],["2016-10-12",76.9275,77.069,76.1282,76.5528,2171200.0],["2016-10-13",75.7784,76.9025,75.1956,76.7027,2603400.0],["2016-10-14",77.2272,77.527,77.0607,77.1023,2453200.0],["2016-10-17",77.1023,77.3355,76.8026,77.1523,1918800.0],["2016-10-18",78.0599,78.1265,77.2606,77.2772,1317500.0],["2016-10-19",77.2856,77.5853,76.736,77.0691,2165900.0],["2016-10-20",77.1773,78.6594,77.0274,77.1523,2411400.0],["2016-10-21",76.1198,77.094,75.3372,76.9192,2366900.0],["2016-10-24",77.2272,77.86,77.1856,77.6352,2011100.0],["2016-10-25",75.3954,76.6527,74.6377,75.9533,4338500.0],["2016-10-26",75.7785,77.119,75.7785,77.0357,2515800.0],["2016-10-27",77.4604,77.96,77.2189,77.7268,2290700.0],["2016-10-28",77.8017,78.7093,76.8275,77.3271,2062000.0],["2016-10-31",77.7268,77.8018,77.2772,77.5436,2173000.0],["2016-11-01",77.6436,77.9267,76.3946,77.2189,2224200.0],["2016-11-02",77.3105,78.2597,76.9108,76.9192,2226700.0],["2016-11-03",77.2356,77.552,76.3197,76.3946,1646900.0],["2016-11-04",76.6194,77.985,76.2198,77.2772,1528600.0],["2016-11-07",78.4013,78.6177,77.91,78.5595,2066800.0],["2016-11-08",78.4591,79.5963,78.1832,79.2201,1692100.0],["2016-11-09",77.2299,80.2485,75.9924,79.6799,3225500.0],["2016-11-10",80.1984,82.1216,80.0897,81.0011,2826800.0],["2016-11-11",80.5412,81.3356,79.8472,80.0813,2013800.0],["2016-11-14",80.6081,80.9844,79.5462,80.3155,2002300.0],["2016-11-15",80.3573,80.7252,79.8639,80.466,1778800.0],["2016-11-16",80.2402,80.7503,80.1566,80.5747,1636400.0],["2016-11-17",80.9175,80.9677,80.3573,80.7837,1118700.0],["2016-11-18",80.466,80.466,79.5378,79.5963,1276900.0],["2016-11-21",79.9057,80.5496,79.6966,80.4325,1807100.0],["2016-11-22",80.6499,80.8673,80.2987,80.7921,1513600.0],["2016-11-23",80.767,81.6868,80.5747,81.6032,1089300.0],["2016-11-25",81.6366,82.0547,81.4025,82.0547,482500.0],["2016-11-28",81.8791,81.9042,80.9175,81.4025,1251200.0],["2016-11-29",81.4025,82.3223,81.0429,81.946,1467900.0],["2016-11-30",82.3306,82.523,80.1315,80.2151,2704300.0],["2016-12-01",80.6248,80.9426,79.312,79.6381,2444100.0],["2016-12-02",79.6799,79.8555,78.7267,79.0863,2084400.0],["2016-12-05",79.7385,81.1015,79.6298,80.2653,1634600.0],["2016-12-06",80.2569,80.5747,79.8723,80.4576,1358000.0],["2016-12-07",80.5329,82.1216,80.4492,82.0965,1581700.0],["2016-12-08",82.0965,83.3424,81.8456,83.125,1494200.0],["2016-12-09",83.1836,83.7605,82.7153,83.0331,1354900.0],["2016-12-12",82.8407,83.493,81.7453,82.4895,1528900.0],["2016-12-13",82.0547,82.2721,80.8172,81.1516,2145200.0],["2016-12-14",81.1684,81.8457,80.1984,80.4158,1576800.0],["2016-12-15",80.4409,81.2102,79.9642,80.3573,1684600.0],["2016-12-16",80.3322,80.859,80.0897,80.2067,2050100.0],["2016-12-19",80.3238,81.0011,80.2486,80.4576,1473400.0],["2016-12-20",80.491,80.6081,79.9057,79.9726,1418600.0],["2016-12-21",79.7636,80.4409,79.4793,80.165,1189500.0],["2016-12-22",80.2235,80.2653,79.3789,79.4375,1177500.0],["2016-12-23",79.4709,79.4709,78.434,79.1782,1816200.0],["2016-12-27",79.4793,80.2151,79.3371,80.1482,1200000.0],["2016-12-28",80.5579,80.6666,79.0946,79.1615,1155100.0],["2016-12-29",79.1866,79.705,79.1615,79.6967,1150100.0],["2016-12-30",79.797,79.8556,78.9859,79.2368,1248700.0],["2017-01-03",79.797,80.2485,79.0779,79.6465,1358100.0],["2017-01-04",80.0311,81.5446,79.9642,81.3356,1334500.0],["2017-01-05",80.6583,80.7921,79.7719,79.9559,1661900.0],["2017-01-06",80.0813,80.3907,79.6799,79.9308,1379800.0],["2017-01-09",79.4793,80.6583,79.2451,80.5663,1454000.0],["2017-01-10",80.3322,80.8172,79.9977,80.5998,1418100.0],["2017-01-11",80.4827,80.8339,79.9225,80.8004,1169900.0],["2017-01-12",80.6499,81.0931,80.1064,81.0011,1027100.0],["2017-01-13",80.9677,81.1934,80.4158,80.5412,1237900.0],["2017-01-17",80.098,80.3405,79.1197,80.2486,2251600.0],["2017-01-18",80.2485,80.9844,79.9893,80.8506,2144200.0],["2017-01-19",81.8122,82.7655,80.2736,81.5279,3378000.0],["2017-01-20",81.9711,83.4679,81.8373,82.7822,2805500.0],["2017-01-23",82.5648,83.8776,82.5313,83.8191,2340700.0],["2017-01-24",84.2371,85.7506,83.9863,85.1235,2264400.0],["2017-01-25",85.458,85.5249,84.3542,84.5215,2107500.0],["2017-01-26",84.9897,85.2907,84.2539,85.1653,1591700.0],["2017-01-27",85.0315,85.3911,84.6385,85.3075,1333600.0],["2017-01-30",85.4162,85.4162,83.9863,85.3158,1996100.0],["2017-01-31",85.0566,85.1737,83.0247,83.6267,2571500.0],["2017-02-01",83.3257,84.2539,82.7822,84.0867,1643600.0],["2017-02-02",84.0448,84.5214,83.6518,84.1033,1971400.0],["2017-02-03",84.5465,84.58,83.9696,84.4044,921600.0],["2017-02-06",83.8859,84.4462,83.2421,83.5515,1606000.0],["2017-02-07",83.6518,84.304,83.426,83.6267,1084100.0],["2017-02-08",83.6853,83.8441,83.2588,83.702,1029100.0],["2017-02-09",83.7773,84.0198,83.4428,83.7271,726400.0],["2017-02-10",83.7856,84.4127,83.6351,84.0699,1304200.0],["2017-02-13",84.4044,84.6636,84.1535,84.2957,980900.0],["2017-02-14",84.3793,85.0817,84.0114,84.9312,1531000.0],["2017-02-15",84.7885,85.3509,84.7129,85.2082,877500.0],["2017-02-16",85.4601,85.6196,84.7801,85.4349,878500.0],["2017-02-17",85.3845,85.9386,84.5702,85.9386,1306000.0],["2017-02-21",86.0477,86.5766,85.9218,86.4674,2263300.0],["2017-02-22",85.9638,86.7529,85.8966,86.308,1950600.0],["2017-02-23",86.6605,86.6605,85.7875,86.1317,1521200.0],["2017-02-24",85.7371,86.7781,85.5692,86.7277,1348600.0],["2017-02-27",86.5346,86.8032,85.8462,86.0057,1149000.0],["2017-02-28",85.8966,86.266,85.5944,85.9889,1277500.0],["2017-03-01",86.8452,87.1558,86.5094,86.7109,1680000.0],["2017-03-02",86.7193,86.7193,85.8798,85.9469,1398800.0],["2017-03-03",85.9889,86.6102,85.3593,85.6783,1077300.0],["2017-03-06",85.586,85.5944,84.7549,84.9564,928000.0],["2017-03-07",84.906,84.9983,84.5114,84.6038,1211900.0],["2017-03-08",84.4863,95.2737,84.2344,89.6827,12605300.0],["2017-03-09",88.9859,88.9859,85.1411,86.4087,5750000.0],["2017-03-10",87.2566,87.7435,85.5776,85.7035,3039000.0],["2017-03-13",85.8462,86.2408,85.2838,86.1988,1442700.0],["2017-03-14",86.0225,86.0225,85.1663,85.4013,1208600.0],["2017-03-15",86.3751,87.6511,85.7875,87.3405,1789400.0],["2017-03-16",87.8526,87.8526,86.4842,86.9879,1194400.0],["2017-03-17",87.6344,88.1465,86.7865,87.7183,2972900.0],["2017-03-20",87.5001,88.7509,85.9302,88.625,2573600.0],["2017-03-21",88.4738,89.1874,87.6679,87.7099,2055700.0],["2017-03-22",87.6427,87.6427,86.1652,87.5168,2044200.0],["2017-03-23",87.2482,88.5326,86.8872,87.8274,1838800.0],["2017-03-24",87.7267,88.0373,86.9376,87.1307,1284300.0],["2017-03-27",86.266,87.3153,85.7959,87.1558,1588200.0],["2017-03-28",87.181,88.3983,86.946,88.1212,1084900.0],["2017-03-29",88.0541,88.9439,87.7687,88.7928,1144100.0],["2017-03-30",88.5242,88.9523,88.2807,88.3395,1413300.0],["2017-03-31",88.0961,88.583,87.2566,88.2136,1235900.0],["2017-04-03",88.5662,88.6669,87.4581,88.2136,1317300.0],["2017-04-04",88.2136,88.3899,87.7519,87.9534,1214200.0],["2017-04-05",88.1464,89.5484,87.7687,88.1464,1664000.0],["2017-04-06",88.2975,88.8684,88.138,88.3731,1247100.0],["2017-04-07",88.2723,89.1538,88.2723,89.0279,1116700.0],["2017-04-10",88.8936,89.3301,88.3647,88.8096,1029700.0],["2017-04-11",88.5578,89.0783,88.0373,89.0363,1154400.0],["2017-04-12",88.5662,88.5662,87.7435,88.1968,1174500.0],["2017-04-13",88.1464,88.4067,87.5336,87.6595,857500.0],["2017-04-17",87.9953,88.5326,87.5756,88.4738,859800.0],["2017-04-18",88.0373,88.4654,87.5756,87.9282,1148600.0],["2017-04-19",88.1212,88.818,87.8694,88.1464,1176000.0],["2017-04-20",88.6753,89.498,87.6091,89.2965,2230500.0],["2017-04-21",89.54,89.9597,88.9356,88.9356,2044900.0],["2017-04-24",90.6901,90.8496,89.7415,90.6733,2096800.0],["2017-04-25",90.816,93.2337,90.816,93.0323,2342600.0],["2017-04-26",93.091,93.091,92.0165,92.7469,1332600.0],["2017-04-27",92.8308,94.0145,92.5957,93.4268,1715900.0],["2017-04-28",93.2254,93.2254,92.1844,92.2096,1046800.0],["2017-05-01",92.0669,92.3019,91.5967,91.8906,706500.0],["2017-05-02",92.0836,94.8623,91.5799,91.8989,1109200.0],["2017-05-03",91.773,92.0668,91.538,91.6723,927300.0],["2017-05-04",91.7814,92.5873,91.6891,92.2515,1102100.0],["2017-05-05",92.3439,93.4688,92.2012,92.814,1214000.0],["2017-05-08",92.4686,92.6371,91.1289,91.3564,1310000.0],["2017-05-09",91.3901,91.6007,90.5981,90.8677,1257900.0],["2017-05-10",90.9436,91.4491,90.6571,90.8677,1044000.0],["2017-05-11",90.4128,90.7919,89.5365,90.5391,1128600.0],["2017-05-12",90.3959,90.5476,89.9999,90.2527,500500.0],["2017-05-15",90.2864,91.3479,90.2864,90.9772,730300.0],["2017-05-16",90.9267,91.0531,90.3622,90.497,599800.0],["2017-05-17",90.497,90.497,88.8035,88.8709,1294000.0],["2017-05-18",88.9889,89.4017,88.3822,88.7951,1326900.0],["2017-05-19",88.5592,90.2611,88.5592,89.9241,1080600.0],["2017-05-22",90.1094,90.3032,89.4354,89.6629,959400.0],["2017-05-23",89.7135,90.2106,89.3849,89.8988,794300.0],["2017-05-24",89.9831,90.5223,89.4607,90.101,510900.0],["2017-05-25",90.2948,90.5813,89.7893,90.0758,1340300.0],["2017-05-26",89.9157,90.7161,89.7135,90.3538,664300.0],["2017-05-30",90.1516,90.1516,89.2079,89.7135,975100.0],["2017-05-31",89.8735,89.8735,89.0479,89.6124,1696100.0],["2017-06-01",89.7219,93.0752,89.6376,91.9715,2198900.0],["2017-06-02",91.9546,93.2268,91.5755,93.0331,1314500.0],["2017-06-05",92.6792,92.9993,91.2553,91.2974,1066200.0],["2017-06-06",90.8762,91.4659,90.6992,91.3143,1258100.0],["2017-06-07",91.4744,91.626,90.5981,90.8677,1915100.0],["2017-06-08",90.8677,90.9941,89.8483,90.9267,1293600.0],["2017-06-09",91.0531,92.6202,91.0531,92.6202,1617300.0],["2017-06-12",92.6792,93.3869,92.5612,92.7971,2196600.0],["2017-06-13",92.7297,94.0104,92.5528,94.002,1357600.0],["2017-06-14",94.0947,94.1199,93.547,93.943,892800.0],["2017-06-15",93.0752,94.0441,93.0752,93.7913,978300.0],["2017-06-16",93.6903,94.1452,93.3869,93.6566,2188200.0],["2017-06-19",93.9514,94.002,93.4964,93.6144,1242200.0],["2017-06-20",93.4206,93.724,93.1932,93.3364,884300.0],["2017-06-21",93.5217,93.5976,93.0752,93.2521,1372500.0],["2017-06-22",93.3279,93.4627,93.0162,93.1594,1184200.0],["2017-06-23",93.1005,93.547,92.9572,93.2521,1442700.0],["2017-06-26",93.1426,93.5723,92.9488,93.3701,734600.0],["2017-06-27",93.092,93.7071,93.092,93.092,955900.0],["2017-06-28",93.5217,93.7745,93.429,93.5807,1967400.0],["2017-06-29",93.5723,93.7745,92.0641,92.3843,835900.0],["2017-06-30",92.8308,93.1257,92.3927,92.6455,786700.0],["2017-07-03",93.1931,93.606,92.8561,93.1931,381500.0],["2017-07-05",93.7071,94.0272,92.8645,93.2521,630100.0],["2017-07-06",93.0499,93.2016,92.5275,92.7213,864900.0],["2017-07-07",92.9741,93.6312,92.6371,93.5217,721000.0],["2017-07-10",93.2943,93.8588,93.2943,93.5049,1069900.0],["2017-07-11",93.606,93.7577,93.1426,93.4965,749900.0],["2017-07-12",94.0862,94.5159,93.7408,94.2295,1418900.0],["2017-07-13",94.1873,94.8951,94.1368,94.7013,906100.0],["2017-07-14",94.9035,95.3247,94.6339,95.0383,658100.0],["2017-07-17",95.0383,95.5944,94.8024,95.1731,466400.0],["2017-07-18",95.072,95.1984,94.4654,95.1647,826500.0],["2017-07-19",95.3163,95.7713,94.9456,95.7123,1102200.0],["2017-07-20",92.3338,92.3338,89.1658,89.9157,4708100.0],["2017-07-21",89.5197,90.4886,89.5197,89.6208,2676700.0],["2017-07-24",88.6266,89.1742,88.2053,88.7951,2567000.0],["2017-07-25",89.4775,90.5897,89.1995,90.2442,1822800.0],["2017-07-26",90.2611,90.337,89.823,89.941,1049800.0],["2017-07-27",90.0084,90.3117,88.8793,89.4354,1896400.0],["2017-07-28",89.4354,89.764,88.8456,89.3343,1723900.0],["2017-07-31",89.5786,89.6882,88.4581,88.6771,1566000.0],["2017-08-01",88.7024,88.9889,88.1548,88.5592,2103500.0],["2017-08-02",88.3991,90.0252,88.2727,89.486,1974600.0],["2017-08-03",89.6966,89.6966,87.506,88.1885,2121600.0],["2017-08-04",88.4159,88.7108,87.8851,88.4749,846600.0],["2017-08-07",88.635,89.2332,88.4244,88.5844,1143200.0],["2017-08-08",88.2206,88.3645,87.3152,87.4929,1398200.0],["2017-08-09",87.1883,87.8483,86.9852,87.4675,1910100.0],["2017-08-10",86.9852,87.256,85.6483,85.7414,2084300.0],["2017-08-11",85.936,85.936,84.9967,85.2337,1536900.0],["2017-08-14",86.0629,86.9852,85.6313,86.7821,1304000.0],["2017-08-15",86.816,87.3321,86.5198,87.1037,1332600.0],["2017-08-16",87.2983,87.8991,86.9344,87.7806,1319700.0],["2017-08-17",87.6283,87.9837,86.8837,86.8837,1009600.0],["2017-08-18",86.6721,87.0275,86.266,86.376,1778800.0],["2017-08-21",86.3929,86.7567,86.0714,86.6383,1351600.0],["2017-08-22",86.8668,88.6352,86.6214,88.4576,995800.0],["2017-08-23",88.0175,88.356,87.6537,87.6875,891500.0],["2017-08-24",87.9244,88.4829,87.6621,87.7552,685300.0],["2017-08-25",87.9837,88.0768,87.3491,87.7637,863200.0],["2017-08-28",87.8991,88.3052,87.6368,88.1275,809400.0],["2017-08-29",87.5352,88.0345,87.1798,87.8822,866900.0],["2017-08-30",87.6791,88.2545,87.5437,87.8399,1301300.0],["2017-08-31",88.1868,88.3983,87.8483,88.2714,1714400.0],["2017-09-01",88.6775,88.7791,88.0852,88.4998,997600.0],["2017-09-05",88.3899,88.5929,87.4252,87.5268,1009300.0],["2017-09-06",87.9329,88.5422,87.2391,88.1698,1589300.0],["2017-09-07",88.3137,88.3137,87.2391,88.0091,938700.0],["2017-09-08",87.6875,87.9498,85.9783,87.6537,1210300.0],["2017-09-11",88.4068,89.786,87.9498,89.6083,1038900.0],["2017-09-12",89.7606,90.3275,89.3121,90.2768,796900.0],["2017-09-13",90.0483,90.1499,88.6352,88.8976,1369800.0],["2017-09-14",89.0583,90.2176,88.5083,90.0991,1353300.0],["2017-09-15",89.9045,90.1837,89.6591,89.9468,1856400.0],["2017-09-18",89.8622,90.4799,89.6675,90.3699,1278700.0],["2017-09-19",90.5391,91.7068,90.3445,91.6729,1034200.0],["2017-09-20",91.8253,92.4599,91.5376,92.0706,1442100.0],["2017-09-21",91.9437,92.9929,91.9437,92.2229,1018900.0],["2017-09-22",92.1976,92.3837,91.7829,92.0283,1123300.0],["2017-09-25",91.5799,93.213,91.3853,92.3668,1914100.0],["2017-09-26",92.5614,92.8576,91.4953,91.8168,2132700.0],["2017-09-27",91.9268,92.1722,91.2245,91.3768,1509100.0],["2017-09-28",91.3175,92.1722,91.1314,92.1045,1592600.0],["2017-09-29",92.0114,92.7053,91.7406,91.9437,1749300.0],["2017-10-02",91.9437,94.0591,91.7491,93.9237,1329400.0],["2017-10-03",94.4314,95.1253,93.8814,94.7614,1299900.0],["2017-10-04",94.846,95.523,94.753,94.9899,1449900.0],["2017-10-05",95.1676,95.7599,94.9137,95.6414,1102900.0],["2017-10-06",95.5145,96.5891,95.3368,95.853,1198000.0],["2017-10-09",95.6753,95.6753,94.5583,95.3114,1524500.0],["2017-10-10",95.3114,95.3961,94.6938,95.0914,1190300.0],["2017-10-11",95.0914,95.2691,94.5076,95.1168,801800.0],["2017-10-12",94.9814,96.3099,94.9137,95.9545,1368800.0],["2017-10-13",96.3607,96.3776,95.7853,96.0391,1003700.0],["2017-10-16",96.2676,96.4537,95.3622,95.7599,1321300.0],["2017-10-17",95.7176,96.0814,95.413,95.5822,1581600.0],["2017-10-18",95.743,95.8868,94.8545,95.5145,1797700.0],["2017-10-19",93.9237,97.613,93.1622,96.7245,2019500.0],["2017-10-20",97.2661,99.6776,97.1307,99.6438,2265900.0],["2017-10-23",99.5761,99.7707,98.7722,98.9076,1977400.0],["2017-10-24",99.5507,100.4561,99.2376,99.373,1415800.0],["2017-10-25",99.2207,99.7791,98.7637,99.6099,1457800.0],["2017-10-26",100.3461,100.7522,99.9061,100.4138,1021400.0],["2017-10-27",100.2699,101.4122,99.2207,99.7876,2031400.0],["2017-10-30",99.4661,99.703,98.0784,98.2899,1238700.0],["2017-10-31",98.6369,99.0769,98.1799,98.3576,1156600.0],["2017-11-01",98.4422,98.7638,97.723,98.0868,1140000.0],["2017-11-02",98.2392,98.3322,97.7484,98.2899,984600.0],["2017-11-03",98.3068,98.8822,98.0614,98.603,781600.0],["2017-11-06",98.6284,98.8145,98.4168,98.4422,639600.0],["2017-11-07",98.6199,98.9668,98.1968,98.4422,639100.0],["2017-11-08",98.3407,98.5353,97.7653,98.2561,877100.0],["2017-11-09",97.7294,98.307,97.3132,97.7973,926400.0],["2017-11-10",97.4151,97.7209,97.1603,97.4066,908600.0],["2017-11-13",97.0583,97.585,96.9649,97.3047,1247700.0],["2017-11-14",96.4043,97.3217,96.3448,97.1348,974900.0],["2017-11-15",96.9139,96.9139,96.2004,96.3193,952000.0],["2017-11-16",96.6591,96.9989,96.3108,96.846,1395600.0],["2017-11-17",96.8375,97.2282,96.4722,96.6931,1809700.0],["2017-11-20",96.9054,98.4599,96.7355,97.585,1058500.0],["2017-11-21",98.2051,98.409,97.8143,97.9757,794000.0],["2017-11-22",98.2221,98.9951,97.8993,97.9163,1502400.0],["2017-11-24",98.375,98.9866,98.2476,98.6213,438800.0],["2017-11-27",98.4939,98.8592,98.29,98.409,1196300.0],["2017-11-28",98.7572,99.7426,98.7572,99.6746,1832400.0],["2017-11-29",99.7936,100.0144,98.9951,99.3943,1156900.0],["2017-11-30",99.4708,100.66,99.0461,99.2584,2045100.0],["2017-12-01",99.6492,99.887,97.602,98.4769,1540800.0],["2017-12-04",100.1503,101.0168,99.2414,99.8615,1336500.0],["2017-12-05",99.7001,99.9295,99.0885,99.1735,1004500.0],["2017-12-06",99.2329,99.5387,98.5618,98.6978,893500.0],["2017-12-07",98.5619,99.1225,98.4429,98.6298,1128600.0],["2017-12-08",98.7403,98.9017,98.2985,98.4684,786100.0],["2017-12-11",98.5874,98.9272,97.4576,98.2646,948800.0],["2017-12-12",98.3155,98.7488,97.9758,98.443,2037200.0],["2017-12-13",98.6043,99.3519,98.5534,98.7487,1292100.0],["2017-12-14",98.7997,99.063,96.2089,96.6846,1834800.0],["2017-12-15",97.4321,98.1032,97.1008,97.7634,2537300.0],["2017-12-18",98.2136,98.9866,97.9927,98.6468,1205100.0],["2017-12-19",99.114,99.3264,98.5364,98.7997,1182700.0],["2017-12-20",98.8592,99.5473,98.6298,98.6723,1030400.0],["2017-12-21",98.8167,99.2924,98.5704,98.6893,645200.0],["2017-12-22",98.8931,98.9866,98.4514,98.6978,574200.0],["2017-12-26",98.8761,98.9271,98.6043,98.7742,491200.0],["2017-12-27",98.9271,99.0715,98.5534,98.9526,548000.0],["2017-12-28",99.1225,99.5302,98.7318,99.5302,532700.0],["2017-12-29",99.6747,99.9635,99.2329,99.2329,867700.0],["2018-01-02",99.3688,100.2353,99.2244,100.2353,935200.0],["2018-01-03",100.2353,100.9233,99.5048,100.3967,929800.0],["2018-01-04",100.7959,101.7303,99.6577,99.7851,1226100.0],["2018-01-05",100.0144,101.1272,99.8021,101.0168,959600.0],["2018-01-08",101.0847,101.2461,100.6515,100.8469,1260100.0],["2018-01-09",101.1272,101.2376,100.3627,100.4222,1012800.0],["2018-01-10",100.2098,100.5156,98.7997,99.0545,1381500.0],["2018-01-11",99.1225,100.1163,98.6383,99.87,1290300.0],["2018-01-12",100.2438,100.745,99.955,100.3797,1466300.0],["2018-01-16",100.711,101.0763,98.6808,99.08,2373800.0],["2018-01-17",99.046,99.4198,97.0753,97.2622,3855100.0],["2018-01-18",98.324,103.6926,97.8228,100.5836,3736600.0],["2018-01-19",100.2778,101.1952,98.9866,100.609,2953300.0],["2018-01-22",100.4561,100.7959,98.8422,99.1989,1672600.0],["2018-01-23",98.9696,100.3287,98.9696,99.5982,1731700.0],["2018-01-24",99.8445,101.1867,99.6831,101.0338,1985500.0],["2018-01-25",101.7303,102.5967,101.0592,102.1126,2489400.0],["2018-01-26",102.3589,103.2084,101.6114,103.1829,1686800.0],["2018-01-29",102.7072,103.3358,101.4075,101.5689,1332200.0],["2018-01-30",101.2546,101.6454,100.0484,100.5326,1172300.0],["2018-01-31",100.9743,101.1442,100.4052,100.8554,1400100.0],["2018-02-01",100.3712,100.8893,98.1711,99.9125,1393900.0],["2018-02-02",99.6237,99.7766,98.1202,98.2051,1659200.0],["2018-02-05",97.9333,99.4878,94.8158,95.1216,2484600.0],["2018-02-06",93.72,97.0074,93.0999,96.8035,2392000.0],["2018-02-07",96.7185,99.165,96.3958,96.9479,2223300.0],["2018-02-08",96.744,97.0074,93.669,93.6945,2099500.0],["2018-02-09",94.9347,96.1579,92.3694,95.4529,1739300.0],["2018-02-12",95.988,97.4576,95.8691,96.8205,1242900.0],["2018-02-13",96.3618,97.534,95.6483,97.3132,1423800.0],["2018-02-14",96.7101,99.2329,96.3873,98.8082,1283800.0],["2018-02-15",99.1237,99.3881,97.9043,99.0811,1276900.0],["2018-02-16",98.7997,99.968,98.3819,99.0555,995900.0],["2018-02-20",98.3648,99.0214,97.8531,98.4074,1038400.0],["2018-02-21",98.4756,100.3943,98.3392,98.595,1017400.0],["2018-02-22",99.1493,99.8571,98.5694,98.7997,919700.0],["2018-02-23",99.499,100.2835,98.8168,100.1641,738500.0],["2018-02-26",100.2408,100.4114,99.1237,100.2238,964900.0],["2018-02-27",100.4114,100.5222,98.2966,98.3307,1090800.0],["2018-02-28",96.9577,97.8275,95.7553,95.8833,2725300.0],["2018-03-01",95.4654,96.4717,94.0584,94.7491,1603700.0],["2018-03-02",93.9987,94.5615,93.4529,94.0157,1360200.0],["2018-03-05",93.3762,96.4376,93.3762,96.1562,1997100.0],["2018-03-06",96.4376,99.0384,96.105,98.126,1531000.0],["2018-03-07",97.0259,98.3392,96.9577,98.0834,1311600.0],["2018-03-08",98.416,98.6121,97.9299,98.4074,1059800.0],["2018-03-09",99.0981,100.4029,98.8764,100.3261,1412300.0],["2018-03-12",100.3261,101.1533,98.5779,99.3113,1293000.0],["2018-03-13",99.9424,100.4796,98.4756,98.9788,1338400.0],["2018-03-14",99.3284,99.5586,97.7934,98.1004,1000500.0],["2018-03-15",98.2454,98.7826,97.188,97.4523,1127000.0],["2018-03-16",97.4609,98.2454,97.0856,98.0066,2409700.0],["2018-03-19",97.5717,97.9469,96.0368,96.5484,1109300.0],["2018-03-20",98.0663,98.5609,96.9578,97.0857,1446900.0],["2018-03-21",97.2136,98.45,96.9748,97.1709,1233800.0],["2018-03-22",96.4632,97.0089,94.7577,94.9197,1251000.0],["2018-03-23",95.0305,95.3375,93.2824,93.3591,1371600.0],["2018-03-26",94.3313,95.5933,93.8111,95.4484,1187400.0],["2018-03-27",96.0112,97.1453,95.0561,95.4313,1530500.0],["2018-03-28",95.6616,96.2244,93.7514,93.777,2016700.0],["2018-03-29",94.1096,95.96,93.8367,95.167,1277000.0],["2018-04-02",95.1243,95.1499,91.2784,92.3188,1504700.0],["2018-04-03",92.5234,94.1692,91.918,93.9561,2203000.0],["2018-04-04",92.4296,94.5615,92.0544,94.4762,1259400.0],["2018-04-05",95.2522,95.7639,94.732,95.2266,1472500.0],["2018-04-06",94.3142,95.3887,92.4382,93.2824,1677800.0],["2018-04-09",94.0584,94.9708,93.2653,93.47,1270100.0],["2018-04-10",94.3313,94.8685,93.7173,94.1096,1522100.0],["2018-04-11",93.2738,93.6746,92.5831,93.1886,1298800.0],["2018-04-12",93.5894,94.1692,92.6343,93.8367,1901900.0],["2018-04-13",94.3569,94.5956,93.4274,93.8026,1185900.0],["2018-04-16",94.5529,95.508,94.1948,95.3119,1739300.0],["2018-04-17",95.6786,96.7787,95.2267,96.4291,1604200.0],["2018-04-18",96.6252,97.0686,96.1732,96.5228,2156800.0],["2018-04-19",97.0004,97.1283,92.4211,93.4956,2374000.0],["2018-04-20",93.3421,93.9475,92.3017,92.839,1971200.0],["2018-04-23",92.7793,93.632,92.694,92.8475,1431100.0],["2018-04-24",92.9242,93.3336,89.0186,90.1954,2372200.0],["2018-04-25",91.6366,93.3506,90.3233,91.9947,2649100.0],["2018-04-26",92.0715,92.1738,90.7668,91.8412,1173700.0],["2018-04-27",91.5087,92.387,91.4149,92.0715,1022500.0],["2018-04-30",92.532,92.8645,90.1784,90.2892,1413100.0],["2018-05-01",89.6241,91.1931,88.7031,91.1761,1316600.0],["2018-05-02",91.2869,91.4745,89.8799,90.1443,1889900.0],["2018-05-03",90.0078,90.5621,88.9248,89.5047,1281300.0],["2018-05-04",89.0954,91.2784,88.8054,90.7327,1193900.0],["2018-05-07",90.8009,91.2273,90.0846,90.5707,997700.0],["2018-05-08",90.4512,91.3807,90.3489,90.9714,900600.0],["2018-05-09",91.3825,91.9819,90.8687,91.6736,1153300.0],["2018-05-10",91.8535,92.2303,90.7231,90.8687,1951500.0],["2018-05-11",90.646,91.0228,85.9446,86.0045,7285000.0],["2018-05-14",86.5269,88.1797,86.467,88.1797,3719800.0],["2018-05-15",88.017,88.4109,87.1692,88.2311,1787800.0],["2018-05-16",87.2548,89.0446,86.6725,88.6336,2090300.0],["2018-05-17",88.428,89.6783,88.4195,89.4129,1292900.0],["2018-05-18",89.1987,90.175,89.0874,89.8753,2830000.0],["2018-05-21",90.3463,90.6546,89.7811,89.9438,1229700.0],["2018-05-22",89.9438,90.1151,87.9656,88.0684,1549200.0],["2018-05-23",87.5546,88.1883,87.0921,87.957,1312500.0],["2018-05-24",87.6573,88.1454,86.9208,87.7772,1087500.0],["2018-05-25",87.3833,88.6421,87.0664,88.5479,1121500.0],["2018-05-29",87.7258,88.2996,86.1587,86.5269,1618300.0],["2018-05-30",86.9465,87.212,85.9446,86.8609,2070100.0],["2018-05-31",87.075,87.152,86.3385,86.4241,1774400.0],["2018-06-01",86.9808,88.1626,86.3813,87.3576,1420600.0],["2018-06-04",87.7343,88.0855,87.3233,87.7172,1013900.0],["2018-06-05",87.7429,88.1369,87.3233,87.7772,854900.0],["2018-06-06",87.8029,89.1474,87.2291,89.0018,1367000.0],["2018-06-07",89.2244,89.233,87.7001,88.2824,1261300.0],["2018-06-08",88.1968,89.3872,87.8029,89.1902,1444900.0],["2018-06-11",88.9675,89.3957,88.5993,89.0018,1094700.0],["2018-06-12",89.0617,89.3272,87.9656,88.6592,2211700.0],["2018-06-13",88.7363,89.1046,88.2311,88.4623,2391500.0],["2018-06-14",88.7363,89.2073,87.9485,89.0275,2071500.0],["2018-06-15",89.1388,90.2778,88.9761,90.2435,3221900.0],["2018-06-18",89.4385,89.9267,88.8562,89.9181,1978600.0],["2018-06-19",89.1046,89.3101,88.2054,89.1731,2613800.0],["2018-06-20",89.0703,90.1408,89.0703,90.038,1810700.0],["2018-06-21",89.7554,89.7554,88.7106,89.3187,3472600.0],["2018-06-22",89.6184,90.6546,89.5071,90.2778,3094300.0],["2018-06-25",90.0123,90.0723,89.4899,90.0123,3175600.0],["2018-06-26",90.3549,91.3996,90.1665,90.6289,2075000.0],["2018-06-27",91.0057,91.0656,89.9095,90.0123,2166800.0],["2018-06-28",90.3463,91.5794,88.9761,90.5347,2833500.0],["2018-06-29",90.509,90.8001,88.7791,88.8305,3074300.0],["2018-07-02",87.9656,88.5308,86.6382,87.9313,2304300.0],["2018-07-03",88.1026,88.9162,87.2377,87.349,800600.0],["2018-07-05",87.3062,88.1112,87.0236,88.0427,1445500.0],["2018-07-06",87.6573,88.4965,87.2462,88.2054,1025400.0],["2018-07-09",88.3938,89.2073,88.2824,88.9932,1171200.0],["2018-07-10",89.1645,89.8068,88.8134,89.7468,1340700.0],["2018-07-11",88.9847,89.7383,88.4965,88.8476,1683500.0],["2018-07-12",89.4385,89.4385,88.4623,88.9247,1476800.0],["2018-07-13",88.5565,89.1902,88.1197,89.0532,1568700.0],["2018-07-16",88.9333,89.0875,87.272,87.6659,2177000.0],["2018-07-17",87.6488,90.4833,87.4175,90.2692,2170700.0],["2018-07-18",91.0571,92.0248,90.4491,91.4168,2899700.0],["2018-07-19",91.4167,91.6479,88.4965,91.1084,2543700.0],["2018-07-20",90.6717,90.7231,89.7468,89.9181,1391700.0],["2018-07-23",89.5156,89.9609,88.9333,89.4129,1772600.0],["2018-07-24",89.7297,91.2283,89.3872,90.8173,1375500.0],["2018-07-25",92.4957,93.8659,91.9648,93.5833,1933400.0],["2018-07-26",93.6519,95.0563,93.4635,94.7651,1482900.0],["2018-07-27",94.4311,94.6195,92.9411,93.7204,1259800.0],["2018-07-30",93.8317,95.0905,93.3864,93.9772,1420700.0],["2018-07-31",94.0886,94.9193,93.7118,94.7651,1390300.0],["2018-08-01",94.414,95.1933,93.9259,93.9687,1155500.0],["2018-08-02",93.6176,94.08,93.0353,93.6176,975400.0],["2018-08-03",94.14,95.1077,93.9087,95.0135,1041900.0],["2018-08-06",94.5168,94.9193,93.9516,94.474,854600.0],["2018-08-07",94.6709,94.9107,94.0629,94.1656,581600.0],["2018-08-08",94.3369,94.3369,92.9839,93.5576,797700.0],["2018-08-09",93.5921,94.6328,92.9814,93.9361,1013200.0],["2018-08-10",93.4802,93.7469,92.3535,92.4309,628200.0],["2018-08-13",92.2846,92.5857,90.8224,91.2438,1272800.0],["2018-08-14",91.2267,92.2158,91.2267,91.9062,771300.0],["2018-08-15",91.6223,92.2072,90.6934,92.061,1310100.0],["2018-08-16",92.7663,93.2996,92.3535,92.8093,1213400.0],["2018-08-17",92.9125,93.5404,92.4481,93.2566,773200.0],["2018-08-20",93.6265,95.0371,93.3168,94.3834,1488800.0],["2018-08-21",94.5984,96.1725,94.3576,95.5446,1587700.0],["2018-08-22",95.5102,95.7596,94.8478,95.1317,1271900.0],["2018-08-23",94.8393,95.3037,94.3146,94.4178,1389900.0],["2018-08-24",94.822,95.3295,94.392,95.1489,869000.0],["2018-08-27",95.2865,95.8628,95.0973,95.5876,1137300.0],["2018-08-28",95.7854,95.7854,94.2888,94.5038,1505700.0],["2018-08-29",94.607,96.1811,94.0823,96.0434,1406500.0],["2018-08-30",95.7682,95.7682,94.7963,95.1833,887500.0],["2018-08-31",94.9339,95.708,94.4866,95.0801,956900.0],["2018-09-04",95.0457,95.1059,93.8157,94.5124,924600.0],["2018-09-05",94.0479,95.4671,93.549,95.1317,1633100.0],["2018-09-06",95.4327,96.5165,95.0715,96.3359,1297300.0],["2018-09-07",95.837,96.2241,95.1059,95.9144,859500.0],["2018-09-10",96.4391,96.7918,95.8542,96.4133,984600.0],["2018-09-11",96.0349,97.2821,95.7682,96.8434,1288600.0],["2018-09-12",96.68,96.8262,95.923,96.3617,1214700.0],["2018-09-13",97.1186,97.8756,96.6283,97.153,1032600.0],["2018-09-14",97.0412,97.4111,95.923,96.4821,1316100.0],["2018-09-17",96.5767,97.5487,96.2499,97.1874,1414800.0],["2018-09-18",97.6089,97.8411,96.7832,97.4283,998100.0],["2018-09-19",97.7637,99.1056,97.4369,98.9593,1529700.0],["2018-09-20",99.4324,100.2065,99.0969,99.7076,1259900.0],["2018-09-21",100.2152,100.4044,99.398,99.7593,3487400.0],["2018-09-24",97.196,98.0562,94.8306,96.9294,2396500.0],["2018-09-25",97.2132,97.3165,95.4414,95.9402,1629000.0],["2018-09-26",95.9144,96.4735,94.779,94.951,1425300.0],["2018-09-27",94.9511,94.9511,93.6867,93.7469,1806900.0],["2018-09-28",93.5748,93.8931,92.1384,93.8673,2456700.0],["2018-10-01",94.3232,94.8995,94.0393,94.4006,1337800.0],["2018-10-02",94.5124,95.2349,94.4866,94.7962,1314700.0],["2018-10-03",95.1747,95.8112,93.4028,93.5232,2440500.0],["2018-10-04",93.0674,93.6695,92.405,93.291,1294800.0],["2018-10-05",93.2136,93.6694,92.6201,92.9125,868200.0],["2018-10-08",92.9125,94.4092,92.7319,94.2543,1310200.0],["2018-10-09",86.0744,87.6657,84.5606,84.7756,10425700.0],["2018-10-10",87.0291,87.3388,83.9412,85.6701,5162700.0],["2018-10-11",85.4121,85.8508,82.6682,82.9005,2762300.0],["2018-10-12",83.6402,84.2853,81.1974,81.7909,2449300.0],["2018-10-15",81.5759,83.1499,81.1716,82.7027,2355200.0],["2018-10-16",83.1069,84.5863,82.5478,84.4487,1854200.0],["2018-10-17",84.2681,84.7756,83.7004,84.3971,2665300.0],["2018-10-18",85.3519,86.5475,83.7778,85.1454,3516100.0],["2018-10-19",86.3238,87.5797,85.8164,87.2098,3417100.0],["2018-10-22",87.399,87.5883,85.8594,87.442,3852000.0],["2018-10-23",86.1088,86.9776,84.5434,86.5561,3073900.0],["2018-10-24",85.9282,86.5131,83.8983,84.1047,2990900.0],["2018-10-25",88.543,89.5666,86.3066,89.2053,4542200.0],["2018-10-26",88.2334,89.4117,86.9345,88.4484,2826000.0],["2018-10-29",90.3579,91.0977,87.227,88.5,4258500.0],["2018-10-30",88.5774,89.9795,87.8377,89.644,3070700.0],["2018-10-31",90.3149,91.5879,89.6612,90.3923,2595000.0],["2018-11-01",90.3923,92.362,90.3923,91.8116,1476900.0],["2018-11-02",91.9234,92.8781,90.8396,91.9578,1315500.0],["2018-11-05",91.9062,92.2244,91.132,91.5621,1474800.0],["2018-11-06",91.7427,92.405,91.4159,92.3448,934600.0],["2018-11-07",92.8954,94.2458,91.6998,94.2114,1299900.0],["2018-11-08",93.7535,94.125,91.3345,93.8831,1028800.0],["2018-11-09",93.477,93.8139,91.8874,93.0537,897300.0],["2018-11-12",93.045,93.2351,90.9111,91.058,2173500.0],["2018-11-13",91.2654,91.5591,89.8485,90.1163,3662100.0],["2018-11-14",90.8852,92.1638,90.436,91.0148,1345300.0],["2018-11-15",90.4446,93.071,89.8572,92.5094,1375300.0],["2018-11-16",92.112,93.3215,91.4468,92.5872,2201200.0],["2018-11-19",92.7513,93.9176,92.3107,93.0451,1291200.0],["2018-11-20",91.8701,92.1639,90.5915,91.4727,1940100.0],["2018-11-21",92.0947,93.6412,91.8701,92.2762,1099700.0],["2018-11-23",91.6368,93.3733,91.5677,92.6908,381900.0],["2018-11-26",93.3042,93.4252,92.2934,92.734,1730600.0],["2018-11-27",92.1984,92.6908,91.0926,91.4036,944400.0],["2018-11-28",91.6196,93.0623,90.2891,92.9932,1277600.0],["2018-11-29",93.5462,94.531,93.0969,93.7103,2603700.0],["2018-11-30",93.5116,95.0234,93.5116,94.4533,1962000.0],["2018-12-03",95.3604,96.2589,94.4446,95.5159,1206500.0],["2018-12-04",95.3949,95.6628,92.0429,92.2071,1457600.0],["2018-12-06",91.0926,91.4209,89.1574,91.395,1734200.0],["2018-12-07",91.7233,92.9068,88.639,89.1833,1185000.0],["2018-12-10",89.0969,89.7017,87.3604,89.382,1209000.0],["2018-12-11",90.842,91.3604,88.639,89.0191,834600.0],["2018-12-12",89.8658,90.5397,89.3474,89.382,852800.0],["2018-12-13",89.5462,89.9781,86.8075,87.1704,1611500.0],["2018-12-14",86.341,87.1099,84.3021,86.5137,2367800.0],["2018-12-17",86.4187,86.8161,83.4295,83.9133,1487000.0],["2018-12-18",84.4922,85.2438,83.1704,83.5419,1684800.0],["2018-12-19",84.6045,86.1077,82.7816,83.3086,1686500.0],["2018-12-20",84.2157,85.477,82.9803,83.8615,2327500.0],["2018-12-21",84.112,85.9781,83.179,83.2135,2350600.0],["2018-12-24",82.9716,84.7427,82.3755,82.5915,1100000.0],["2018-12-26",82.7989,85.7881,81.5635,85.7621,1310600.0],["2018-12-27",84.9155,87.6282,84.6649,87.6196,1430400.0],["2018-12-28",87.8528,88.7686,86.9371,87.4554,1119500.0],["2018-12-31",87.9652,88.9068,87.4554,88.3194,1162700.0],["2019-01-02",87.2827,88.2935,86.7816,87.8529,1063300.0],["2019-01-03",87.5073,87.5937,84.3107,84.639,1118400.0],["2019-01-04",84.233,87.0321,83.6455,86.3151,1801500.0],["2019-01-07",86.2805,87.8701,85.5634,86.6001,1277800.0],["2019-01-08",87.0321,87.8097,85.9781,87.3172,1648100.0],["2019-01-09",87.5505,87.9392,86.6088,87.6887,1071000.0],["2019-01-10",87.4727,88.7341,86.9198,88.6822,1015200.0],["2019-01-11",88.0429,88.449,87.6887,87.9997,1065000.0],["2019-01-14",87.5073,88.639,87.2049,88.0861,870100.0],["2019-01-15",86.4446,87.9651,85.8831,87.2567,2509500.0],["2019-01-16",87.585,89.4166,87.1444,88.5872,2483600.0],["2019-01-17",89.3042,92.8809,89.2351,92.7513,3655600.0],["2019-01-18",91.7578,92.6131,90.1595,91.0839,2247900.0],["2019-01-22",90.6001,91.0148,89.3302,90.1509,1464900.0],["2019-01-23",90.1163,90.5569,87.1703,88.1639,2229200.0],["2019-01-24",87.922,88.6736,87.5678,88.3107,1121600.0],["2019-01-25",89.2869,89.8744,89.1055,89.4165,1277200.0],["2019-01-28",88.8896,89.7017,88.5613,89.5893,823000.0],["2019-01-29",89.6412,90.3237,88.9846,90.2632,1607800.0],["2019-01-30",90.7729,91.5073,89.909,90.7556,1042700.0],["2019-01-31",90.1336,91.4727,89.8226,91.0926,1466500.0],["2019-02-01",91.2654,91.9652,90.7384,91.3777,945800.0],["2019-02-04",91.2826,91.9651,90.4792,91.801,1072800.0],["2019-02-05",92.2157,92.4921,91.2222,92.4489,1204300.0],["2019-02-06",92.017,92.233,91.2308,91.6628,927000.0],["2019-02-07",91.2654,91.6282,90.2114,90.5828,916100.0],["2019-02-08",90.2459,90.5915,89.2956,90.5915,983800.0],["2019-02-11",90.7902,91.0667,90.3064,90.4706,818000.0],["2019-02-12",91.1271,93.0278,90.842,92.9673,1082100.0],["2019-02-13",93.3042,94.099,92.7081,93.2092,1023900.0],["2019-02-14",92.6131,93.3906,91.6109,92.6649,847900.0],["2019-02-15",93.6498,94.3496,93.0278,94.2632,1043100.0],["2019-02-19",93.8139,94.6606,93.5634,93.9349,977700.0],["2019-02-20",94.0213,95.8874,93.7362,94.8074,1022600.0],["2019-02-21",95.0417,95.7012,94.5211,95.5624,790200.0],["2019-02-22",96.1871,96.8379,95.8227,96.6991,920600.0],["2019-02-25",97.185,97.7924,96.5603,97.4627,1017600.0],["2019-02-26",97.1937,97.454,96.6991,96.7251,778100.0],["2019-02-27",96.5342,97.6189,96.2392,97.3325,610100.0],["2019-02-28",97.3499,97.3499,96.5776,97.159,999500.0],["2019-03-01",97.8185,98.3217,97.2458,97.8445,848400.0],["2019-03-04",98.0528,98.0788,95.4236,96.6297,988900.0],["2019-03-05",96.595,96.9941,96.0656,96.1004,860000.0],["2019-03-06",96.1698,96.6991,95.6144,95.9268,622600.0],["2019-03-07",95.7967,95.8835,94.2261,95.3108,1039700.0],["2019-03-08",94.5905,95.1546,93.5666,95.1285,1011900.0],["2019-03-11",95.4756,96.5863,95.2153,96.5776,1180300.0],["2019-03-12",95.7099,97.2284,95.7099,96.4474,1282700.0],["2019-03-13",96.8292,97.1156,95.8053,96.6036,1524700.0],["2019-03-14",96.352,96.4214,94.5732,95.1719,1432500.0],["2019-03-15",95.0331,95.8834,94.7033,95.4756,1923900.0],["2019-03-18",95.6925,96.3607,95.1459,96.2739,1734600.0],["2019-03-19",96.5863,97.3152,95.7967,96.2305,1520300.0],["2019-03-20",96.1871,96.7338,95.6752,96.1611,1476900.0],["2019-03-21",95.9789,98.2436,95.8921,97.7403,949700.0],["2019-03-22",95.7967,96.1091,92.3952,92.5774,2509900.0],["2019-03-25",92.8811,93.7401,92.4559,92.8985,1493500.0],["2019-03-26",93.4538,94.1653,93.1675,94.0265,1132100.0],["2019-03-27",94.2434,95.9008,94.0005,95.519,1705800.0],["2019-03-28",96.1351,97.2631,95.9008,96.9421,1691300.0],["2019-03-29",97.185,98.0527,97.1243,97.9399,1384900.0],["2019-04-01",98.5907,99.875,98.4259,99.1114,1526100.0],["2019-04-02",99.2936,100.0138,98.504,99.1287,961900.0],["2019-04-03",100.0051,100.4043,99.0593,99.4238,1284100.0],["2019-04-04",100.0832,100.6472,99.3977,99.7882,1301900.0],["2019-04-05",99.8576,100.3435,99.4584,99.7535,837800.0],["2019-04-08",99.5973,99.6927,98.7209,99.2676,988200.0],["2019-04-09",98.773,99.6494,98.3565,99.1634,797500.0],["2019-04-10",99.4932,99.9964,99.3196,99.7014,779300.0],["2019-04-11",99.7014,100.0225,99.1374,99.3717,761900.0],["2019-04-12",100.1353,100.465,99.4324,100.3088,879800.0],["2019-04-15",100.5431,101.1505,100.2047,101.0638,1094100.0],["2019-04-16",101.4369,102.7645,101.2026,102.7384,2004200.0],["2019-04-17",102.9988,103.0595,101.6711,101.862,1659900.0],["2019-04-18",103.9359,105.2462,103.45,104.0053,3742000.0],["2019-04-22",102.9554,103.4326,101.4108,101.7319,1854900.0],["2019-04-23",101.81,102.8252,100.9856,102.0616,1819800.0],["2019-04-24",102.1571,102.4781,101.0811,101.2113,1038900.0],["2019-04-25",100.9249,100.9249,99.8663,100.2481,896600.0],["2019-04-26",100.6559,102.4348,100.0312,102.2265,905500.0],["2019-04-29",102.3827,102.3827,101.5063,101.6191,896800.0],["2019-04-30",101.6451,102.1484,100.9076,101.9575,894800.0],["2019-05-01",102.3653,102.3653,100.1353,100.196,794700.0],["2019-05-02",99.8923,101.3241,99.632,101.3154,809100.0],["2019-05-03",101.7493,102.2178,101.246,102.0703,686600.0],["2019-05-06",100.6559,101.0985,99.8403,100.9076,815600.0],["2019-05-07",99.8229,100.1093,98.7122,99.3196,1217100.0],["2019-05-08",98.9899,99.4758,98.4432,98.9378,697300.0],["2019-05-09",98.2669,98.8681,97.5959,98.3627,1045300.0],["2019-05-10",98.0751,98.4237,96.1145,97.805,1345900.0],["2019-05-13",96.3324,97.4826,95.8967,96.9423,1138400.0],["2019-05-14",97.0818,97.8573,96.6199,97.2125,759800.0],["2019-05-15",96.8726,98.0577,96.6373,97.5436,1072800.0],["2019-05-16",98.171,99.3561,97.7614,98.3976,1211200.0],["2019-05-17",97.561,98.0577,97.0469,97.3954,1676100.0],["2019-05-20",96.6112,96.9685,93.631,93.8838,1976300.0],["2019-05-21",93.6136,95.1298,92.9601,94.9817,1726700.0],["2019-05-22",94.363,94.7028,93.7617,94.5286,1367400.0],["2019-05-23",94.0319,94.0667,92.568,93.0821,1499700.0],["2019-05-24",93.997,94.0319,92.9252,93.8925,986600.0],["2019-05-28",93.6833,94.4153,93.5352,93.6833,1468000.0],["2019-05-29",93.3261,93.7705,92.6551,93.3958,1200600.0],["2019-05-30",93.3784,94.2062,93.2041,93.4481,619100.0],["2019-05-31",92.3065,92.6551,91.1214,91.1912,1214600.0],["2019-06-03",91.1999,93.9186,91.0082,93.9186,1647800.0],["2019-06-04",95.0514,97.3519,94.7464,97.3432,2105700.0],["2019-06-05",97.927,98.2668,96.0273,97.9008,2427300.0],["2019-06-06",98.3889,98.6677,97.7005,98.4586,2578400.0],["2019-06-07",98.9553,99.8354,98.5806,99.33,1859000.0],["2019-06-10",99.5739,99.9486,98.8943,99.6785,1647800.0],["2019-06-11",100.4976,102.2578,100.4976,101.8221,1407700.0],["2019-06-12",101.9528,102.2927,100.5673,101.9441,672400.0],["2019-06-13",102.1184,102.467,101.2906,101.8744,640600.0],["2019-06-14",101.8134,101.8134,101.003,101.5607,811500.0],["2019-06-17",101.7698,101.796,100.0183,100.1491,1020600.0],["2019-06-18",100.6457,100.8723,99.7482,99.9312,1161600.0],["2019-06-19",100.3669,101.1163,99.6262,100.7852,1156600.0],["2019-06-20",101.9528,102.2578,99.7743,100.3756,1506100.0],["2019-06-21",100.5848,101.1599,99.8092,101.1424,2309900.0],["2019-06-24",101.0814,102.2752,101.0379,101.8657,1021200.0],["2019-06-25",101.9703,102.0138,100.6458,101.3167,710900.0],["2019-06-26",101.247,101.6043,100.4628,100.6719,797800.0],["2019-06-27",101.2644,101.5433,100.8462,100.9856,721600.0],["2019-06-28",101.2122,101.8047,100.8026,101.7001,2138200.0],["2019-07-01",102.528,103.4168,102.0487,103.3732,750500.0],["2019-07-02",103.5911,103.5911,102.1968,102.9027,731100.0],["2019-07-03",102.6587,103.7828,102.6587,103.7654,453900.0],["2019-07-05",102.9288,103.0073,101.9964,102.7894,565200.0],["2019-07-08",102.3885,102.7458,100.4541,101.4126,1338600.0],["2019-07-09",101.1076,101.3254,100.4715,101.0292,1178400.0],["2019-07-10",101.5172,101.8744,100.3582,100.5673,661000.0],["2019-07-11",100.5848,101.1076,99.8354,101.0814,961900.0],["2019-07-12",101.3254,102.6935,101.3167,101.9877,1117000.0],["2019-07-15",102.0836,102.8765,101.7611,102.5715,1070400.0],["2019-07-16",102.7632,103.2774,102.3014,102.6935,1627500.0],["2019-07-17",102.8155,102.8155,101.1337,101.613,1428100.0],["2019-07-18",100.2013,103.6956,100.2013,101.9528,2015500.0],["2019-07-19",102.9375,103.5911,102.2665,102.3973,2025200.0],["2019-07-22",102.4234,103.0944,101.6653,101.9093,1077700.0],["2019-07-23",102.3711,103.6608,101.9093,103.6608,2019400.0],["2019-07-24",103.3994,103.9483,102.467,102.9114,1629700.0],["2019-07-25",103.0247,103.7653,102.4583,102.9462,1803700.0],["2019-07-26",102.9375,103.0072,101.9529,102.772,1209500.0],["2019-07-29",102.5541,103.7392,102.3014,103.1989,1165100.0],["2019-07-30",102.6499,104.0006,102.2578,103.6608,785600.0],["2019-07-31",103.5998,104.0529,101.5084,102.2927,815300.0],["2019-08-01",102.2927,103.0334,100.2014,100.7939,1094500.0],["2019-08-02",100.7765,100.7765,97.9445,99.4868,1124600.0],["2019-08-05",98.3976,98.5457,95.5917,96.6896,1080200.0],["2019-08-06",97.1515,97.1515,95.3215,96.7071,1052600.0],["2019-08-07",95.8967,98.6764,95.522,98.3453,2167300.0],["2019-08-08",99.8441,101.7437,99.6698,101.6479,1807900.0],["2019-08-09",101.0177,101.7004,100.3525,100.9389,1098600.0],["2019-08-12",100.5013,100.8077,98.3045,98.5058,1221700.0],["2019-08-13",98.2258,100.4488,97.7969,98.9784,986800.0],["2019-08-14",97.3768,98.0069,96.1515,96.4666,1249000.0],["2019-08-15",96.5628,97.0267,95.355,95.9414,890900.0],["2019-08-16",95.5213,97.5343,95.5213,96.9042,855600.0],["2019-08-19",98.007,98.6459,97.4643,97.6919,737200.0],["2019-08-20",97.3243,97.3243,96.0815,96.5366,1249400.0],["2019-08-21",97.5081,97.9457,96.7116,96.8867,697700.0],["2019-08-22",97.0354,97.3505,95.7926,96.3615,602200.0],["2019-08-23",95.9764,96.2128,92.7644,93.2458,974300.0],["2019-08-26",93.9897,94.5236,93.132,93.7971,1168800.0],["2019-08-27",94.6636,94.8562,93.6134,94.0072,1861700.0],["2019-08-28",93.7184,95.6526,93.4383,95.4251,1090800.0],["2019-08-29",96.6153,97.2193,96.3353,96.3965,586200.0],["2019-08-30",97.2805,97.5956,96.6854,96.9654,762500.0],["2019-09-03",96.0815,96.8079,95.355,96.6504,848500.0],["2019-09-04",97.5168,97.9369,96.9917,97.6043,958100.0],["2019-09-05",98.8209,99.9324,98.4358,99.1972,1047100.0],["2019-09-06",99.9499,101.6303,99.5298,101.3328,1058000.0],["2019-09-09",101.7004,102.0417,100.5276,101.9717,1174600.0],["2019-09-10",101.8842,102.6369,101.2978,102.6369,938800.0],["2019-09-11",102.6193,103.1707,101.9454,102.9957,892900.0],["2019-09-12",103.3633,103.6171,102.4006,103.4596,851900.0],["2019-09-13",103.8447,104.9387,103.8359,104.4836,843900.0],["2019-09-16",103.3983,103.4421,100.6326,100.9652,1246800.0],["2019-09-17",101.0615,102.5844,100.3175,102.5844,1448400.0],["2019-09-18",102.6456,104.6498,102.2255,104.5273,1078700.0],["2019-09-19",104.5886,105.8664,104.2997,105.6301,1215800.0],["2019-09-20",105.6651,105.9014,104.151,104.3785,1486500.0],["2019-09-23",103.6346,104.326,103.267,103.5821,933900.0],["2019-09-24",103.7221,103.9147,101.5428,101.7266,1139900.0],["2019-09-25",102.138,102.5318,101.7441,102.103,675100.0],["2019-09-26",101.9629,102.4968,101.1052,102.103,995900.0],["2019-09-27",102.1555,103.9847,101.9542,103.4683,1136700.0],["2019-09-30",103.8359,104.2823,102.8644,103.7222,840700.0],["2019-10-01",104.2123,105.175,101.998,102.2868,1004700.0],["2019-10-02",100.9565,101.4203,99.3811,100.1338,1167500.0],["2019-10-03",99.8624,100.3088,98.042,100.3,674600.0],["2019-10-04",100.4313,102.3218,100.4313,102.068,997500.0],["2019-10-07",101.6478,102.3655,101.2715,101.2715,996100.0],["2019-10-08",100.5713,100.6063,98.2957,98.3307,1146000.0],["2019-10-09",99.3373,100.6764,99.1272,100.2825,1481800.0],["2019-10-10",100.0812,101.4203,100.02,101.2278,734400.0],["2019-10-11",102.8382,104.9124,102.4881,104.2998,1313300.0],["2019-10-14",103.7834,104.7899,102.5056,102.5844,1168700.0],["2019-10-15",103.1357,103.8009,102.3043,103.4596,1275300.0],["2019-10-16",103.3895,105.0525,103.1445,104.116,1338900.0],["2019-10-17",104.2122,106.304,104.0897,106.1115,1784000.0],["2019-10-18",107.6518,109.3148,107.4243,108.7284,3015800.0],["2019-10-21",109.4023,109.9362,108.7459,109.1222,1688300.0],["2019-10-22",109.376,109.9537,107.8969,109.6386,1505600.0],["2019-10-23",109.5073,110.3475,108.7371,108.9384,1670400.0],["2019-10-24",109.4548,109.4898,107.6869,108.1595,1144700.0],["2019-10-25",107.7919,108.8159,107.2405,108.5621,1210000.0],["2019-10-28",108.5621,109.0872,108.0369,108.2732,1169400.0],["2019-10-29",108.2732,109.7086,107.8969,109.446,1258200.0],["2019-10-30",109.1222,110.5226,108.2908,110.26,1264900.0],["2019-10-31",109.8487,110.26,109.0697,109.5073,1387600.0],["2019-11-01",110.0325,110.6539,109.5248,109.7874,960400.0],["2019-11-04",110.5138,112.1855,110.2688,112.1067,1540500.0],["2019-11-05",112.0017,112.9732,111.8529,112.8069,1509100.0],["2019-11-06",112.8769,113.8047,112.2993,113.5771,1276100.0],["2019-11-07",113.6996,114.146,113.122,113.6296,1169900.0],["2019-11-08",114.2271,114.2447,112.7334,113.2781,863300.0],["2019-11-11",112.6103,113.735,112.4522,113.5241,916600.0],["2019-11-12",113.6911,114.9388,113.612,114.4467,843600.0],["2019-11-13",113.5593,114.8422,113.4011,114.5083,893800.0],["2019-11-14",114.1129,114.6664,113.5066,114.0074,738400.0],["2019-11-15",114.5346,114.8685,113.4187,113.7877,767300.0],["2019-11-18",113.3484,114.025,112.6894,113.2781,1048900.0],["2019-11-19",113.6647,113.6647,112.1798,113.1639,1273400.0],["2019-11-20",112.9003,113.1551,111.143,111.1517,1343500.0],["2019-11-21",111.143,111.1957,110.1061,110.4312,1114000.0],["2019-11-22",110.6597,110.7124,110.0622,110.194,816100.0],["2019-11-25",110.8003,112.5664,110.3346,112.2853,2404900.0],["2019-11-26",112.5137,113.9811,112.417,113.9723,2273400.0],["2019-11-27",113.9723,113.9723,112.8388,113.5154,919400.0],["2019-11-29",113.4099,113.7087,112.9179,113.2078,450100.0],["2019-12-02",113.6735,113.9283,112.7158,112.9091,1145700.0],["2019-12-03",111.0814,112.6718,110.7739,112.4346,1896000.0],["2019-12-04",113.4714,114.5785,113.0233,113.4363,2105900.0],["2019-12-05",114.0074,115.4221,113.9371,115.22,1653900.0],["2019-12-06",116.7313,117.5836,116.3183,116.4589,1126900.0],["2019-12-09",116.0899,117.2497,116.0371,116.8455,1140900.0],["2019-12-10",116.784,117.5661,115.9844,116.3974,997200.0],["2019-12-11",116.3007,116.9597,115.8702,116.2568,911800.0],["2019-12-12",116.5028,117.8648,116.0371,117.5309,1082000.0],["2019-12-13",117.3552,118.0581,116.8455,116.8719,968900.0],["2019-12-16",117.4167,118.0581,116.784,117.0828,1212200.0],["2019-12-17",116.8982,117.0828,116.1162,116.951,1095700.0],["2019-12-18",117.1267,117.1267,114.7279,115.6769,1236700.0],["2019-12-19",115.7735,116.6961,114.8949,116.3535,1007400.0],["2019-12-20",117.1794,117.4167,116.3711,116.3974,1901900.0],["2019-12-23",116.4677,117.0476,115.8438,116.8719,1194900.0],["2019-12-24",116.8279,117.4254,116.7049,117.3376,377700.0],["2019-12-26",117.364,117.3815,116.5819,117.1794,570400.0],["2019-12-27",117.7242,117.7242,116.8455,117.1355,632100.0],["2019-12-30",117.0301,117.32,116.6874,116.7928,479300.0],["2019-12-31",116.8807,117.3112,116.5028,117.2936,626500.0],["2020-01-02",117.7154,117.8824,115.4133,115.633,1393100.0],["2020-01-03",114.271,114.974,113.902,113.9547,1598400.0],["2020-01-06",113.2518,114.2095,113.12,113.4275,1529400.0],["2020-01-07",112.9882,113.5944,112.5049,112.54,2217600.0],["2020-01-08",112.83,113.6999,112.3204,112.83,1313000.0],["2020-01-09",113.0936,113.4275,112.6718,113.0497,1644900.0],["2020-01-10",113.2254,113.7614,112.4346,112.5488,1699800.0],["2020-01-13",112.2413,113.6823,111.9952,113.5417,2112300.0],["2020-01-14",113.5242,115.1497,113.5242,114.1656,2208400.0],["2020-01-15",113.9723,115.879,113.7702,114.8773,1402400.0],["2020-01-16",111.0199,113.4363,110.1676,111.9513,3290400.0],["2020-01-17",112.0656,113.12,110.563,112.9003,2781500.0],["2020-01-21",112.3116,112.5752,110.4224,110.6157,1917000.0],["2020-01-22",110.8706,111.2045,110.3258,110.853,1401800.0],["2020-01-23",110.2116,111.4505,109.5262,110.9409,2183600.0],["2020-01-24",111.2572,111.4153,110.3785,110.5454,1191800.0],["2020-01-27",108.4454,109.0078,107.7337,108.0413,1368800.0],["2020-01-28",108.4894,109.4207,108.1379,108.9814,1097900.0],["2020-01-29",109.4647,109.8601,108.4103,108.4454,1142600.0],["2020-01-30",107.3559,108.2961,106.2576,108.1731,1246300.0],["2020-01-31",107.4262,107.7776,104.8692,105.2998,2323100.0],["2020-02-03",105.8709,107.2417,105.3789,106.6178,2339800.0],["2020-02-04",107.9358,108.9375,106.776,107.6634,2238600.0],["2020-02-05",108.5948,109.9216,107.7249,109.7107,2648300.0],["2020-02-06",110.0973,110.2203,108.6124,109.2714,1384100.0],["2020-02-07",108.6915,108.832,107.435,107.7337,1314800.0],["2020-02-10",107.2416,107.2416,105.7567,106.2224,1944000.0],["2020-02-11",106.7232,108.0237,106.4948,107.1538,1437700.0],["2020-02-12",107.7689,107.8304,106.7672,107.514,897300.0],["2020-02-13",107.1099,107.1099,105.7216,105.8446,1263000.0],["2020-02-14",105.8006,106.2663,105.0098,105.5722,1576900.0],["2020-02-18",105.2119,105.827,104.4827,104.8517,1081200.0],["2020-02-19",105.0713,105.4404,104.6847,105.0186,1153700.0],["2020-02-20",104.6745,105.7422,104.4009,105.3275,1733600.0],["2020-02-21",104.9922,105.2657,104.4539,104.9304,1100800.0],["2020-02-24",102.989,103.2979,101.03,101.7183,1870500.0],["2020-02-25",102.0889,102.133,96.6443,96.7414,2506500.0],["2020-02-26",97.5003,98.5062,96.1678,96.2649,2067000.0],["2020-02-27",94.9677,96.3002,91.385,91.4115,2287200.0],["2020-02-28",88.7553,92.2057,88.4465,92.1704,4461000.0],["2020-03-02",92.5851,93.8117,91.835,92.9293,3748800.0],["2020-03-03",92.7175,94.3764,90.6702,92.1174,2642100.0],["2020-03-04",93.4322,95.2677,92.6116,95.2677,2941400.0],["2020-03-05",92.8499,92.9381,89.1524,90.582,2865500.0],["2020-03-06",87.9435,90.732,87.8641,89.5231,2480400.0],["2020-03-09",84.5285,90.9173,84.2461,85.958,4053500.0],["2020-03-10",88.4818,90.0084,86.0639,89.9907,3491700.0],["2020-03-11",87.5199,87.5199,84.0255,85.5698,2183900.0],["2020-03-12",77.2219,81.4576,76.2777,79.3309,2981400.0],["2020-03-13",83.2225,84.1226,79.5163,83.1166,2716100.0],["2020-03-16",73.1804,78.1485,71.6537,72.7303,2741800.0],["2020-03-17",74.4158,74.4158,70.2507,72.9068,3407300.0],["2020-03-18",69.3153,70.5948,62.044,64.3472,3112000.0],["2020-03-19",63.7207,69.5624,61.5675,67.5592,2642100.0],["2020-03-20",68.0446,71.0007,63.3147,70.3477,4507300.0],["2020-03-23",69.1653,71.1508,63.1206,63.9766,3043000.0],["2020-03-24",66.9063,72.5715,66.7298,72.4038,2550500.0],["2020-03-25",68.627,79.0485,68.627,75.6335,3782700.0],["2020-03-26",76.1012,79.7633,75.007,79.2074,1984100.0],["2020-03-27",76.0571,77.0189,74.5217,75.007,1669600.0],["2020-03-30",75.7571,76.9484,73.8334,75.8189,1579100.0],["2020-03-31",75.1305,77.0631,73.348,73.7716,1897100.0],["2020-04-01",71.089,72.6244,70.3301,70.4977,2031800.0],["2020-04-02",70.233,72.6421,68.8388,71.239,3956300.0],["2020-04-03",70.939,72.0773,70.7448,70.9743,2421800.0],["2020-04-06",74.4687,77.3719,74.1246,76.4454,2850100.0],["2020-04-07",78.6161,82.3136,78.6161,80.381,2115500.0],["2020-04-08",81.1752,83.0372,80.3634,82.3753,1722400.0],["2020-04-09",83.5843,87.1934,83.1254,85.7463,2184700.0],["2020-04-13",84.6432,85.5874,82.0841,82.6665,1557400.0],["2020-04-14",84.6167,84.6167,81.387,81.8812,1960900.0],["2020-04-15",79.781,80.7693,77.4778,78.0779,1291700.0],["2020-04-16",78.4485,78.9603,76.1542,78.4485,1733100.0],["2020-04-17",80.7252,82.9666,80.4693,82.34,1345400.0],["2020-04-20",80.8576,82.3312,79.5692,80.3899,1045800.0],["2020-04-21",78.3338,79.278,77.4337,77.6631,1511500.0],["2020-04-22",79.2074,80.1251,78.5897,79.481,1287300.0],["2020-04-23",80.1781,81.7665,79.8251,79.878,1040200.0],["2020-04-24",80.5752,82.2165,78.9162,81.8371,1782400.0],["2020-04-27",82.3753,85.2785,82.1989,84.7138,1764600.0],["2020-04-28",86.0375,87.4405,80.2487,80.734,3226900.0],["2020-04-29",82.3224,85.9227,81.9429,84.6079,2614900.0],["2020-04-30",83.1166,83.1166,79.8869,80.1516,2266300.0],["2020-05-01",78.7132,78.8368,76.4983,77.6543,1730000.0],["2020-05-04",76.5071,76.8425,75.1747,76.6219,2777000.0],["2020-05-05",77.7955,79.1721,77.4513,77.8925,1983700.0],["2020-05-06",79.0221,80.7958,77.9367,78.3603,1758700.0],["2020-05-07",79.3574,80.2487,78.9956,79.7369,1680700.0],["2020-05-08",81.2366,82.2749,80.642,81.6271,1818800.0],["2020-05-11",80.5799,80.8284,79.5239,80.2427,1600400.0],["2020-05-12",80.6953,81.2721,77.7401,77.7667,1668700.0],["2020-05-13",77.2165,77.6336,74.1903,74.7583,1488800.0],["2020-05-14",73.3384,76.3468,72.2646,76.2936,2149700.0],["2020-05-15",75.7167,77.1455,75.0778,77.1366,1889300.0],["2020-05-18",80.6332,82.2039,79.8256,81.5117,1601800.0],["2020-05-19",81.0325,83.5884,80.1806,82.7275,2714200.0],["2020-05-20",83.9877,85.4786,83.9877,85.1858,2277700.0],["2020-05-21",84.8397,85.5851,83.9611,84.3871,3132800.0],["2020-05-22",84.4314,85.4076,83.8457,85.3544,1046400.0],["2020-05-26",88.4959,89.9336,88.0433,88.7444,1696800.0],["2020-05-27",91.0606,92.5516,90.2797,90.8299,1998600.0],["2020-05-28",91.5487,91.5665,89.5608,91.0872,2030300.0],["2020-05-29",90.5193,90.9098,89.2414,90.2264,2772600.0],["2020-06-01",90.2886,91.9037,89.7739,91.7351,1659800.0],["2020-06-02",92.1078,95.7907,92.0812,95.418,2752200.0],["2020-06-03",96.8734,100.0682,96.3054,99.1097,2728800.0],["2020-06-04",97.6721,99.1275,97.1663,98.6128,1710500.0],["2020-06-05",101.6123,103.3429,100.8225,101.1243,2057200.0],["2020-06-08",101.9318,103.2807,99.9706,100.6362,1522500.0],["2020-06-09",99.2961,99.5446,97.3704,98.879,1559500.0],["2020-06-10",98.7992,99.0654,96.1368,96.7669,1826200.0],["2020-06-11",93.865,93.865,88.1232,88.3539,2452500.0],["2020-06-12",91.0429,92.6226,88.8953,90.191,1224600.0],["2020-06-15",87.8303,92.0368,87.3334,91.5842,1068700.0],["2020-06-16",94.4773,95.6931,92.0635,92.9687,816600.0],["2020-06-17",93.6964,94.3353,92.4451,93.0663,848300.0],["2020-06-18",92.5249,93.6609,92.2321,92.6669,876300.0],["2020-06-19",95.276,95.4979,91.3003,92.0457,1809100.0],["2020-06-22",91.6375,92.6491,90.4217,92.0013,856400.0],["2020-06-23",93.2793,93.6342,91.8327,92.0191,1097900.0],["2020-06-24",90.892,91.3535,89.0994,90.4128,1239400.0],["2020-06-25",90.2797,91.318,88.8687,91.2026,899600.0],["2020-06-26",90.7323,91.5842,89.8005,90.6435,3616700.0],["2020-06-29",91.673,93.1639,91.0074,92.241,1218800.0],["2020-06-30",93.3857,94.9388,92.3829,94.1223,1259300.0],["2020-07-01",94.2199,94.9742,93.2704,94.3797,1382400.0],["2020-07-02",95.9416,97.7253,95.6753,96.7935,1395400.0],["2020-07-06",98.3732,99.2606,95.7108,97.5124,1606100.0],["2020-07-07",96.6338,96.971,95.3736,96.2167,1641800.0],["2020-07-08",96.0037,96.829,93.3503,94.4862,1314700.0],["2020-07-09",94.5128,94.5128,91.9215,93.2526,1326000.0],["2020-07-10",93.6431,95.0453,93.0663,94.992,738500.0],["2020-07-13",96.1279,98.3465,95.631,97.0686,1926900.0],["2020-07-14",96.7225,99.6067,95.9682,99.1453,1602300.0],["2020-07-15",100.787,103.1032,100.2279,102.6063,1532100.0],["2020-07-16",102.2602,102.8636,100.5918,102.2868,1919400.0],["2020-07-17",105.4372,105.6325,98.1158,99.2872,5558100.0],["2020-07-20",100.1392,100.2013,96.8557,97.0775,2061200.0],["2020-07-21",97.5478,98.8701,97.397,97.7608,1545200.0],["2020-07-22",97.4059,99.4026,97.1574,99.1097,1935600.0],["2020-07-23",98.9323,99.6866,97.7963,98.3554,1187100.0],["2020-07-24",98.1957,99.1009,97.681,98.1158,957000.0],["2020-07-27",98.1424,99.021,97.3082,97.823,1428900.0],["2020-07-28",97.4857,98.1336,96.1546,96.3587,1237300.0],["2020-07-29",97.4325,98.1158,96.1901,97.9827,1364200.0],["2020-07-30",96.3321,96.6782,95.4712,96.0214,1112100.0],["2020-07-31",96.3321,96.3321,94.0158,95.5334,1293500.0],["2020-08-03",95.702,96.5362,95.0098,95.2937,1185400.0],["2020-08-04",95.0541,96.2433,94.8944,95.6576,1210900.0],["2020-08-05",96.2078,99.8907,96.2078,99.092,2123800.0],["2020-08-06",99.1719,99.7753,97.9738,98.8968,1516300.0],["2020-08-07",98.5936,101.4205,98.4866,101.4026,1548500.0],["2020-08-10",101.251,103.3734,101.2154,103.2129,841000.0],["2020-08-11",106.6106,110.2222,106.5303,107.8055,3354300.0],["2020-08-12",108.8935,109.2145,106.2538,107.8947,1581100.0],["2020-08-13",107.0208,107.6182,105.808,105.9506,1084700.0],["2020-08-14",105.5226,106.9673,104.9251,106.1023,871900.0],["2020-08-17",106.887,107.1278,105.7366,106.0487,841700.0],["2020-08-18",106.2628,106.5035,105.4602,105.8436,957400.0],["2020-08-19",106.3252,106.7443,105.3888,105.799,1104000.0],["2020-08-20",104.943,105.808,104.6487,105.4424,736300.0],["2020-08-21",105.2105,105.8169,104.6041,105.4334,940800.0],["2020-08-24",106.2628,108.0463,105.9239,107.9749,736200.0],["2020-08-25",108.3762,108.5368,106.3609,106.8513,850200.0],["2020-08-26",106.6373,107.7966,106.45,106.9673,619900.0],["2020-08-27",107.8501,108.3852,107.0564,107.7163,941500.0],["2020-08-28",107.859,109.0629,107.1189,108.9024,877000.0],["2020-08-31",108.8846,109.0629,106.9762,107.3686,938100.0],["2020-09-01",106.9584,110.5789,106.566,110.5789,1539700.0],["2020-09-02",110.2668,112.63,110.1509,112.3446,1475400.0],["2020-09-03",112.1573,112.407,108.1087,109.4999,1486500.0],["2020-09-04",110.3827,111.3012,108.7062,109.3394,1230100.0],["2020-09-08",108.5278,108.7775,106.4679,107.8947,1329400.0],["2020-09-09",109.3661,112.4249,109.268,111.7739,1789700.0],["2020-09-10",112.1395,113.6198,111.8006,112.1306,1723200.0],["2020-09-11",112.3089,113.7893,111.5509,113.3434,1263200.0],["2020-09-14",114.146,116.8658,113.8249,116.1168,1779900.0],["2020-09-15",116.4735,116.9015,114.9307,115.8582,1411000.0],["2020-09-16",115.983,116.8213,115.0377,115.0734,1325100.0],["2020-09-17",114.1281,115.9295,113.3523,115.2607,1115800.0],["2020-09-18",114.6989,115.2785,111.8006,112.1573,1916800.0],["2020-09-21",110.1955,110.4808,105.9417,107.0832,1441500.0],["2020-09-22",106.8157,108.073,106.4233,107.7431,1362100.0],["2020-09-23",107.3329,108.0374,105.0143,105.5137,1795900.0],["2020-09-24",105.808,107.0921,104.292,106.0755,1066600.0],["2020-09-25",105.4513,107.6539,105.2551,107.2348,789600.0],["2020-09-28",109.1342,110.249,108.4654,108.5635,1094300.0],["2020-09-29",108.9737,109.482,107.2704,107.3061,687800.0],["2020-09-30",108.0106,110.2222,107.1813,108.8667,1477400.0],["2020-10-01",109.161,110.5878,108.0819,108.5992,1409100.0],["2020-10-02",107.1813,110.4719,107.0119,109.9279,1356200.0],["2020-10-05",110.7572,112.7994,110.7572,112.2911,1459600.0],["2020-10-06",113.2542,115.0734,110.9089,111.0694,1714800.0],["2020-10-07",112.8618,115.6441,112.7637,114.9842,1383400.0],["2020-10-08",117.9181,121.7349,117.0888,120.3794,3161300.0],["2020-10-09",120.7985,122.1719,119.0061,121.1731,2083700.0],["2020-10-12",121.5922,122.2432,119.9514,121.3247,1312100.0],["2020-10-13",120.5845,121.2712,118.7118,119.1131,1322200.0],["2020-10-14",119.3182,121.0304,119.3182,120.0227,946300.0],["2020-10-15",118.2124,122.4305,118.1589,121.94,1261800.0],["2020-10-16",122.475,123.4114,121.3514,122.3145,1281300.0],["2020-10-19",122.3413,123.4203,119.7819,119.7819,1490400.0],["2020-10-20",120.8877,122.7872,119.1488,120.0584,1684300.0],["2020-10-21",120.3616,122.5999,119.4609,119.5233,1208000.0],["2020-10-22",120.0762,120.4864,118.4354,119.229,1128100.0],["2020-10-23",120.4864,121.2712,119.4163,119.7373,980600.0],["2020-10-26",118.1589,118.4443,115.448,117.1155,1203700.0],["2020-10-27",116.9372,117.4455,113.5217,113.602,1193600.0],["2020-10-28",111.1318,113.7714,111.0248,111.658,1464500.0],["2020-10-29",111.2121,115.3766,110.1509,114.2351,1238800.0],["2020-10-30",113.6823,115.9384,113.0759,115.6798,2202400.0],["2020-11-02",117.5704,121.1909,116.6518,120.5489,1938900.0],["2020-11-03",121.6903,123.0904,120.0673,122.047,1479500.0],["2020-11-04",120.5578,121.3425,116.955,118.4353,1866100.0],["2020-11-05",120.8342,124.5172,120.7272,123.2955,1176500.0],["2020-11-06",123.4738,124.4904,122.2075,123.7413,809800.0],["2020-11-09",131.0734,133.6965,125.2633,127.009,1783800.0],["2020-11-10",127.2239,128.889,126.1406,127.8595,1141500.0],["2020-11-11",128.71,128.71,126.4898,127.7073,1105300.0],["2020-11-12",126.9016,127.3313,123.9114,125.2185,768200.0],["2020-11-13",126.436,128.2265,125.9616,127.8595,748900.0],["2020-11-16",129.8111,130.411,127.9311,129.1576,1043800.0],["2020-11-17",128.0654,128.6742,125.8273,128.2624,917100.0],["2020-11-18",128.9875,129.6948,127.7431,127.8416,873800.0],["2020-11-19",127.1522,128.7189,125.9258,128.2176,745300.0],["2020-11-20",127.9849,128.8264,126.5256,128.0565,915500.0],["2020-11-23",129.086,130.4289,128.513,129.6142,822600.0],["2020-11-24",131.0645,132.5775,130.6079,132.4342,1480700.0],["2020-11-25",132.0493,132.3447,130.5542,131.3241,779200.0],["2020-11-27",131.5927,132.4074,131.0824,132.2999,321900.0],["2020-11-30",131.8702,131.915,129.2292,131.3957,1414900.0],["2020-12-01",133.5354,134.1799,132.3536,133.4906,1253900.0],["2020-12-02",133.0609,133.6607,131.4763,131.7001,801300.0],["2020-12-03",131.7449,132.5237,129.9544,130.1961,992800.0],["2020-12-04",130.9571,132.2642,130.7333,131.539,1112500.0],["2020-12-07",131.154,131.5121,129.5605,129.7216,917100.0],["2020-12-08",129.077,130.5542,128.889,129.7037,1024200.0],["2020-12-09",129.9902,130.5363,128.4862,130.1603,959100.0],["2020-12-10",129.3277,130.2051,127.6715,128.3161,1115200.0],["2020-12-11",127.4298,128.4325,126.6061,127.958,1223800.0],["2020-12-14",128.7368,128.9248,126.5614,126.9105,995700.0],["2020-12-15",128.1907,129.5336,127.5103,129.0233,1210000.0],["2020-12-16",129.6858,130.1155,127.2865,127.9222,1166100.0],["2020-12-17",128.9607,129.4531,127.6447,129.1755,850700.0],["2020-12-18",129.1487,130.6258,127.4566,130.1961,2417500.0],["2020-12-21",128.6205,131.4316,127.4209,130.796,900200.0],["2020-12-22",131.163,131.1719,128.8174,129.5426,1079700.0],["2020-12-23",129.5515,130.8048,128.7995,128.7995,948400.0],["2020-12-24",128.7368,130.0887,128.1549,129.8111,300800.0],["2020-12-28",130.3841,131.5569,128.1728,128.1728,1154500.0],["2020-12-29",128.7458,128.9517,126.5167,127.9311,884600.0],["2020-12-30",128.2086,129.2024,127.8864,128.2176,987800.0],["2020-12-31",128.0564,129.3098,127.0627,129.1128,930000.0],["2021-01-04",129.5067,129.8111,126.0779,126.5076,1223300.0],["2021-01-05",126.7762,129.5963,126.7404,129.2203,1316400.0],["2021-01-06",130.2498,134.1173,130.2498,133.3295,1871600.0],["2021-01-07",134.0456,135.4691,133.786,135.0304,1537100.0],["2021-01-08",134.8335,135.1379,131.9866,132.7655,1141400.0],["2021-01-11",131.53,134.2516,131.0198,133.795,1116000.0],["2021-01-12",133.5622,136.3464,132.8997,135.4333,1071300.0],["2021-01-13",135.0752,137.0268,134.2068,136.0868,1361300.0],["2021-01-14",137.4207,137.6983,135.3796,135.854,1635700.0],["2021-01-15",134.6097,135.0931,131.0914,132.5327,2938500.0],["2021-01-19",132.8908,133.7413,129.7753,129.8469,1904200.0],["2021-01-20",130.7064,131.0734,127.8147,129.4083,1265200.0],["2021-01-21",129.9186,130.0618,127.6715,128.4951,1737400.0],["2021-01-22",124.2158,127.2865,123.1505,123.3832,2543000.0],["2021-01-25",123.1505,126.4271,121.0108,125.872,1940900.0],["2021-01-26",127.77,128.2445,125.9168,126.2391,1447300.0],["2021-01-27",123.9204,125.7199,122.1478,125.2901,2282000.0],["2021-01-28",126.6957,128.1549,124.5023,124.565,1800900.0],["2021-01-29",123.4996,123.7414,119.7664,120.599,1949100.0],["2021-02-01",121.6286,124.386,120.7871,124.0637,1963000.0],["2021-02-02",125.3259,127.4835,123.804,125.8094,2201300.0],["2021-02-03",125.2722,126.6241,124.7261,125.2543,1426800.0],["2021-02-04",125.3797,126.1227,124.556,124.6724,1681300.0],["2021-02-05",125.8989,126.2123,123.6966,125.4334,1921800.0],["2021-02-08",126.5882,126.8568,124.9857,125.5318,1116800.0],["2021-02-09",125.6661,125.8989,122.7387,122.9088,1526600.0],["2021-02-10",123.8578,124.3412,122.6134,123.5086,1314100.0],["2021-02-11",123.9473,124.6993,122.676,123.5981,818700.0],["2021-02-12",122.7297,124.3233,122.4522,124.0368,927400.0],["2021-02-16",124.8873,124.8873,122.112,122.9625,804500.0],["2021-02-17",121.924,123.2311,120.6348,122.2911,917200.0],["2021-02-18",121.7967,122.9023,121.0417,122.4978,939500.0],["2021-02-19",122.8753,123.864,122.1562,122.8393,1331600.0],["2021-02-22",121.7877,122.7405,120.6013,120.844,1828500.0],["2021-02-23",121.1316,122.0663,118.7318,121.3113,1405000.0],["2021-02-24",121.7698,123.9808,121.6889,123.0371,904200.0],["2021-02-25",122.6865,123.2348,120.4036,121.3113,1033000.0],["2021-02-26",121.6709,122.2371,120.1519,121.1765,1521200.0],["2021-03-01",122.2641,124.8167,122.2641,123.8999,959400.0],["2021-03-02",123.9988,127.9805,123.9988,126.5244,2242000.0],["2021-03-03",126.5154,127.0907,125.4459,125.4908,1473500.0],["2021-03-04",125.4638,126.102,121.4102,123.8819,1738700.0],["2021-03-05",124.628,128.358,124.1246,128.1782,1348700.0],["2021-03-08",128.2681,133.4183,127.9985,131.3151,1693600.0],["2021-03-09",132.097,133.0857,130.9915,131.2881,1733100.0],["2021-03-10",131.7374,134.8113,131.5487,133.4541,1099000.0],["2021-03-11",133.589,134.0564,131.0634,131.2881,1263500.0],["2021-03-12",131.8094,132.6093,129.4905,130.596,1322000.0],["2021-03-15",130.1106,130.7847,128.2501,130.3713,1533800.0],["2021-03-16",130.623,131.0814,128.1423,130.1466,1196900.0],["2021-03-17",130.4791,132.07,129.8769,131.7285,1003000.0],["2021-03-18",132.0341,135.0181,130.9915,134.6406,1259800.0],["2021-03-19",134.1013,134.1462,132.3756,132.5014,1901600.0],["2021-03-22",132.843,133.2834,131.8363,132.9688,1054900.0],["2021-03-23",132.7261,134.335,131.9352,132.5464,1364900.0],["2021-03-24",132.5644,135.2968,132.5644,133.1666,1136300.0],["2021-03-25",133.4272,137.0763,132.4745,136.9236,1408600.0],["2021-03-26",137.8493,139.2605,136.5551,139.1526,1405500.0],["2021-03-29",139.2964,140.4019,138.5684,139.7818,1077400.0],["2021-03-30",139.5391,140.7255,137.1033,137.328,1416400.0],["2021-03-31",136.9865,137.6246,134.7305,135.0541,1662600.0],["2021-04-01",135.054,136.6539,133.8856,136.582,1670000.0],["2021-04-05",136.1686,138.5144,136.1236,138.0201,2452200.0],["2021-04-06",137.8493,138.4425,136.8696,138.0291,1643500.0],["2021-04-07",138.0021,138.3526,131.9622,132.9958,2148700.0],["2021-04-08",133.0587,134.8293,131.8813,133.0677,1641200.0],["2021-04-09",134.0294,135.3327,133.562,135.2428,1014000.0],["2021-04-12",135.2608,136.8157,134.9642,136.0697,1256600.0],["2021-04-13",135.4226,136.1236,134.1373,135.7821,1092000.0],["2021-04-14",135.4855,137.0404,135.054,135.6023,1674500.0],["2021-04-15",136.8067,138.4245,136.2764,138.3886,1852800.0],["2021-04-16",152.1583,155.1962,150.0191,150.4685,7097800.0],["2021-04-19",150.5853,152.7425,149.1113,151.6999,2069100.0],["2021-04-20",151.9066,153.5514,151.2685,151.8976,1399900.0],["2021-04-21",152.7245,156.2838,152.1043,156.0051,1575300.0],["2021-04-22",155.5557,156.7152,153.6952,154.1985,1243000.0],["2021-04-23",154.1446,157.3534,153.893,156.9759,1143200.0],["2021-04-26",157.9555,158.7555,155.2591,155.6097,1076800.0],["2021-04-27",154.594,155.4479,153.6952,154.8007,1598800.0],["2021-04-28",155.2142,156.104,154.4952,155.0884,1211200.0],["2021-04-29",155.2232,155.8613,154.1805,155.6636,755000.0],["2021-04-30",155.394,156.2838,152.9043,153.911,1777000.0],["2021-05-03",155.1693,156.3827,154.6929,155.5018,654200.0],["2021-05-04",154.576,161.3889,154.576,160.6609,1945900.0],["2021-05-05",159.6723,161.6227,158.5398,160.9216,994100.0],["2021-05-06",161.7754,161.9732,159.9059,161.8653,962600.0],["2021-05-07",161.8653,162.1087,160.3598,161.8112,723800.0],["2021-05-10",162.7488,163.488,161.5678,161.6129,1171400.0],["2021-05-11",161.7842,161.9374,159.0346,161.3605,953300.0],["2021-05-12",160.6212,161.0269,156.339,156.7267,1261400.0],["2021-05-13",157.52,160.8736,156.5103,160.504,1147800.0],["2021-05-14",160.5852,162.1358,159.7558,161.4597,658500.0],["2021-05-17",161.2072,162.6857,160.0443,162.2349,1046400.0],["2021-05-18",162.5053,162.7397,159.6656,159.7107,1275200.0],["2021-05-19",158.7011,159.2239,156.8169,158.9805,949000.0],["2021-05-20",159.26,161.2523,159.1067,159.9992,1032900.0],["2021-05-21",161.1171,163.1454,160.8196,160.8736,883100.0],["2021-05-24",162.0637,162.6226,160.7655,161.8834,700500.0],["2021-05-25",161.7392,162.5415,161.2974,161.4597,660100.0],["2021-05-26",160.9638,161.7301,160.6122,161.1441,767600.0],["2021-05-27",162.2349,163.2987,161.7481,162.9832,3182800.0],["2021-05-28",163.0012,163.488,160.9638,162.0186,883500.0],["2021-06-01",164.1732,164.9304,161.9735,162.9471,1227400.0],["2021-06-02",163.6052,164.056,161.2793,162.5775,1332500.0],["2021-06-03",161.8292,163.2717,161.2162,163.1635,1148200.0],["2021-06-04",163.9387,164.5968,162.92,164.3714,524000.0],["2021-06-07",164.8403,164.9485,161.667,162.253,815800.0],["2021-06-08",161.64,161.8834,159.7829,161.4326,1092100.0],["2021-06-09",160.7925,161.3244,159.3231,159.6656,992800.0],["2021-06-10",161.09,161.09,159.1247,159.918,816500.0],["2021-06-11",160.8286,161.2974,159.2149,160.0443,557000.0],["2021-06-14",159.7198,160.0804,156.9251,158.1061,588000.0],["2021-06-15",158.7912,159.3321,157.3037,158.9805,801600.0],["2021-06-16",158.3675,158.9174,157.0693,157.5111,769500.0],["2021-06-17",157.6192,157.6372,152.2823,154.3017,1223600.0],["2021-06-18",152.4536,153.5354,151.3267,151.5611,1777200.0],["2021-06-21",153.0666,155.2122,152.4897,154.7344,976700.0],["2021-06-22",155.4917,156.0506,154.0312,154.6172,785000.0],["2021-06-23",154.5631,154.7434,152.7781,152.9765,710500.0],["2021-06-24",153.6976,153.923,151.8315,152.8232,794600.0],["2021-06-25",153.2559,153.9411,150.2629,150.7407,3390500.0],["2021-06-28",151.3267,151.9758,149.2082,151.8496,1762800.0],["2021-06-29",152.8413,154.0222,151.4349,151.9578,871800.0],["2021-06-30",151.3267,153.3461,151.0743,153.0486,1143900.0],["2021-07-01",154.1124,154.5,152.4806,153.2469,758200.0],["2021-07-02",153.0847,154.0853,152.0479,153.8509,608000.0],["2021-07-06",153.256,153.4543,150.281,152.3635,996300.0],["2021-07-07",151.9848,155.5277,151.9848,155.3294,941500.0],["2021-07-08",153.5174,153.7969,151.444,152.3274,927700.0],["2021-07-09",154.1124,155.3384,153.1748,154.5271,852200.0],["2021-07-12",153.2199,155.3474,152.5888,155.131,565100.0],["2021-07-13",154.9237,154.9237,152.7962,153.2018,664900.0],["2021-07-14",153.283,154.6082,152.2282,153.3371,640100.0],["2021-07-15",152.5438,154.8877,152.5438,154.5902,680600.0],["2021-07-16",154.9237,154.9237,152.4085,153.4362,957500.0],["2021-07-19",150.6145,151.5791,148.0092,149.4245,1623400.0],["2021-07-20",139.553,143.4566,137.3444,142.8796,4015400.0],["2021-07-21",143.3213,145.0793,141.6265,144.0335,2045500.0],["2021-07-22",144.3761,145.1244,143.6279,144.6917,1322400.0],["2021-07-23",145.6112,147.306,145.3407,146.8733,1156500.0],["2021-07-26",148.0453,148.8115,146.8643,148.6943,1428200.0],["2021-07-27",147.7478,149.3615,146.7201,148.8747,1740600.0],["2021-07-28",148.9648,149.4696,146.693,147.2609,1702800.0],["2021-07-29",148.1264,148.3788,146.2693,146.8192,1455600.0],["2021-07-30",147.0175,148.8025,146.3955,147.4142,1297200.0],["2021-08-02",148.5681,150.4162,146.9454,147.2159,849500.0],["2021-08-03",147.6847,149.3885,146.3053,149.3164,844400.0],["2021-08-04",148.0903,149.5958,147.6215,147.6756,1212400.0],["2021-08-05",148.9828,149.5778,146.7651,146.9003,1218100.0],["2021-08-06",147.9821,148.7394,147.5224,148.0542,813200.0],["2021-08-09",148.3619,148.9048,146.8962,148.6514,738800.0],["2021-08-10",148.8866,151.6461,148.8323,151.4199,1026500.0],["2021-08-11",151.6642,154.0437,150.7233,153.9804,998700.0],["2021-08-12",153.5914,154.3695,151.8723,154.1614,909900.0],["2021-08-13",154.1975,154.1975,152.8132,153.6094,528400.0],["2021-08-16",153.1661,153.5371,151.6461,153.2566,578900.0],["2021-08-17",152.3337,152.4152,148.6876,150.7233,816100.0],["2021-08-18",150.1533,150.6871,148.7419,148.8414,648100.0],["2021-08-19",147.2671,148.1719,145.6114,145.7924,958000.0],["2021-08-20",146.0457,147.05,144.6433,145.7743,1131600.0],["2021-08-23",146.2809,147.6743,145.7833,146.8962,698700.0],["2021-08-24",147.4571,147.9186,146.7424,147.3667,649800.0],["2021-08-25",147.6652,148.0814,145.7562,147.8281,885000.0],["2021-08-26",147.6833,147.7195,145.6747,145.8014,662100.0],["2021-08-27",146.5162,147.3938,146.1,146.4257,647300.0],["2021-08-30",147.3576,147.5024,146.2719,146.3081,495700.0],["2021-08-31",146.0457,146.3262,143.5667,144.3538,1244900.0],["2021-09-01",144.3357,144.4352,141.6124,142.7253,1057900.0],["2021-09-02",142.9515,144.6253,142.6891,143.5215,1037300.0],["2021-09-03",143.1867,143.7929,140.5539,140.8343,1123000.0],["2021-09-07",135.252,139.0158,134.8086,136.0753,2030100.0],["2021-09-08",135.2158,136.9529,134.4558,136.6363,2772500.0],["2021-09-09",134.7363,140.7891,134.7363,139.8391,2382500.0],["2021-09-10",140.1377,141.0334,138.4367,138.4548,1276600.0],["2021-09-13",139.7848,140.2281,137.1791,137.9843,1060900.0],["2021-09-14",138.6719,138.6719,135.6862,136.0119,967400.0],["2021-09-15",135.8039,137.1791,135.6682,136.3558,1001400.0],["2021-09-16",136.3648,136.4734,134.8539,135.5234,776500.0],["2021-09-17",134.5825,135.442,132.411,132.7639,1888100.0],["2021-09-20",130.4115,132.592,130.1039,132.3748,1139600.0],["2021-09-21",133.2705,133.8134,131.4339,131.7867,854000.0],["2021-09-22",132.8363,133.2706,131.3253,131.4249,950900.0],["2021-09-23",132.4925,133.8858,132.3749,132.5649,1040600.0],["2021-09-24",132.6372,134.9715,132.3296,134.4286,1142500.0],["2021-09-27",134.6548,135.9848,133.8496,134.0487,980800.0],["2021-09-28",133.9039,134.8267,131.8048,132.1758,901300.0],["2021-09-29",131.7958,133.4424,131.072,131.8682,973100.0],["2021-09-30",132.6191,133.1167,129.3801,129.3891,1089500.0],["2021-10-01",129.9592,131.4339,128.3035,130.2939,1198700.0],["2021-10-04",130.2849,131.9949,128.8916,130.2939,1416700.0],["2021-10-05",130.882,133.0081,129.8506,131.9586,1272800.0],["2021-10-06",130.8277,132.8905,129.4525,132.7729,1324300.0],["2021-10-07",134.0125,137.2244,133.8406,136.1477,1726600.0],["2021-10-08",136.1386,136.8986,135.1615,136.3829,976600.0],["2021-10-11",137.2605,139.0881,136.8263,137.3963,1272400.0],["2021-10-12",137.2877,138.6991,136.6181,138.2467,1435800.0],["2021-10-13",139.1152,140.2733,137.5319,139.9476,1287500.0],["2021-10-14",140.9791,143.9105,140.2914,143.7476,1580400.0],["2021-10-15",144.4442,146.2538,143.44,145.0323,1369200.0],["2021-10-18",144.2634,144.6433,142.3453,142.4086,1820700.0],["2021-10-19",143.2048,143.9557,142.2367,143.8019,1258600.0],["2021-10-20",145.2676,145.8376,141.6577,145.15,1739100.0],["2021-10-21",141.9743,149.4295,141.9743,149.2847,2543300.0],["2021-10-22",146.9686,149.2395,146.1362,146.3171,1543700.0],["2021-10-25",146.7514,146.7514,143.3948,144.8243,1817700.0],["2021-10-26",144.8605,147.0862,144.3719,146.4528,1004800.0],["2021-10-27",146.4167,147.3124,144.9962,146.1362,1048300.0],["2021-10-28",146.679,148.1357,146.2719,147.4571,1270500.0],["2021-10-29",146.7605,148.38,144.2362,145.2767,2067400.0],["2021-11-01",145.1409,145.8738,143.259,143.8833,787200.0],["2021-11-02",144.8695,146.8329,144.2272,146.471,1340400.0],["2021-11-03",145.8828,148.0271,144.7971,147.3033,1216400.0],["2021-11-04",147.3757,148.6333,146.8148,147.7014,756100.0],["2021-11-05",148.3076,149.8728,147.3214,147.5566,991000.0],["2021-11-08",147.7104,149.1219,146.67,146.9957,1129100.0],["2021-11-09",147.1319,148.8844,146.2329,146.6052,1151500.0],["2021-11-10",146.7415,148.3487,145.7154,145.9514,2943400.0],["2021-11-11",145.7426,146.0877,143.9265,144.8436,1985800.0],["2021-11-12",145.0797,147.0229,144.544,146.7778,3076200.0],["2021-11-15",147.0774,147.9583,145.5156,147.9492,1091600.0],["2021-11-16",148.3759,151.6177,147.9491,149.6835,1500700.0],["2021-11-17",149.1841,149.9106,148.385,149.1932,1000600.0],["2021-11-18",149.3294,149.7108,147.1319,147.4225,916500.0],["2021-11-19",147.4951,147.9128,145.6427,146.0513,793800.0],["2021-11-22",146.5962,148.0309,146.3964,146.4599,585700.0],["2021-11-23",146.5144,147.4225,145.0978,145.679,907100.0],["2021-11-24",145.0343,145.5155,143.5087,144.1625,846300.0],["2021-11-26",140.8573,142.0105,139.0321,141.2932,695000.0],["2021-11-29",142.4736,143.8811,141.8561,142.8913,1277900.0],["2021-11-30",141.511,143.3362,139.6858,139.9946,2322700.0],["2021-12-01",141.9741,144.4259,139.2954,139.368,1096600.0],["2021-12-02",140.149,145.1433,140.0491,144.4078,1173000.0],["2021-12-03",144.2261,147.0956,143.8811,145.6427,1507500.0],["2021-12-06",147.6858,151.0365,147.3589,149.3112,1256100.0],["2021-12-07",151.0638,152.4349,150.4554,150.9911,1160900.0],["2021-12-08",151.1455,151.8538,148.5212,149.6654,926500.0],["2021-12-09",149.0297,149.9014,148.1761,148.9662,822300.0],["2021-12-10",150.2919,150.4917,147.8947,148.3487,1095400.0],["2021-12-13",148.2942,149.4384,147.2318,147.8402,946100.0],["2021-12-14",147.7857,148.5757,147.1047,147.5224,837600.0],["2021-12-15",148.04,150.6824,147.0502,150.6098,1000500.0],["2021-12-16",151.9991,154.7595,151.2999,153.7516,1591900.0],["2021-12-17",153.3884,153.7425,149.3294,149.4565,2366700.0],["2021-12-20",147.3408,147.3408,143.6995,145.9061,865900.0],["2021-12-21",147.0048,149.2295,146.5054,148.8572,1085600.0],["2021-12-22",148.3759,151.4542,148.3759,150.5008,1051600.0],["2021-12-23",151.0184,152.8436,151.0184,151.6994,709100.0],["2021-12-27",152.5893,154.3691,152.1353,154.133,621600.0],["2021-12-28",154.36,156.0671,154.3237,155.4497,609700.0],["2021-12-29",155.1863,156.4394,154.9593,155.4678,644900.0],["2021-12-30",155.6222,156.8934,155.2408,155.3588,635300.0],["2021-12-31",155.15,157.075,154.7414,156.5847,674900.0],["2022-01-03",156.276,157.0115,154.0149,154.9139,827600.0],["2022-01-04",154.6687,157.0842,154.6415,155.5041,1802200.0],["2022-01-05",156.2578,161.016,155.486,157.184,1748800.0],["2022-01-06",157.2839,157.3657,154.2692,154.9321,955400.0],["2022-01-07",154.7595,154.8322,152.0354,152.2896,1113700.0],["2022-01-10",151.654,152.099,149.738,150.9094,1385900.0],["2022-01-11",151.4088,153.4792,149.7199,153.2885,647300.0],["2022-01-12",153.9241,153.9968,151.6722,152.9616,1212500.0],["2022-01-13",153.8333,155.3951,152.7799,153.2975,1156300.0],["2022-01-14",150.2919,152.6166,149.0751,149.8288,1479000.0],["2022-01-18",148.0309,148.8572,145.5428,148.7301,1636900.0],["2022-01-19",150.074,150.074,146.5962,146.696,1287800.0],["2022-01-20",146.3691,147.8129,144.5167,145.0161,1697200.0],["2022-01-21",143.1183,144.8345,139.9946,140.5122,4334300.0],["2022-01-24",136.208,141.3113,135.418,140.7755,1604300.0],["2022-01-25",138.1967,141.3113,135.9992,139.8312,1391600.0],["2022-01-26",140.6484,142.0286,138.1694,139.3771,1263400.0],["2022-01-27",140.9934,142.1013,138.0241,139.2863,1348500.0],["2022-01-28",139.1047,140.6484,136.435,140.5939,921900.0],["2022-01-31",139.477,142.1285,139.0593,141.8379,1540400.0],["2022-02-01",141.9378,143.2,141.0116,142.8822,1556600.0],["2022-02-02",143.2545,144.4985,141.5837,143.1274,2432100.0],["2022-02-03",142.0014,144.5258,141.5474,142.3283,1717700.0],["2022-02-04",141.0843,141.7925,138.2875,138.9231,1288900.0],["2022-02-07",138.6961,140.5757,138.4327,138.7778,1609500.0],["2022-02-08",139.586,140.3851,138.8232,140.0672,1162500.0],["2022-02-09",141.729,142.9095,141.502,142.5553,1441200.0],["2022-02-10",141.4475,143.0638,138.9685,139.6677,1298800.0],["2022-02-11",139.0956,140.5122,136.0355,136.1172,1145400.0],["2022-02-14",135.8266,136.6166,134.3647,135.5451,1150200.0],["2022-02-15",137.8153,138.8686,136.9163,137.6972,922900.0],["2022-02-16",137.788,138.5236,136.5259,137.9061,836800.0],["2022-02-17",136.8122,137.4594,135.6362,135.8732,747200.0],["2022-02-18",136.1467,137.2315,135.618,136.4111,1055400.0],["2022-02-22",136.5751,136.5751,132.6644,133.7036,1225600.0],["2022-02-23",134.1959,134.4511,127.5139,128.1794,1584900.0],["2022-02-24",125.3626,126.2741,122.6916,125.5358,2450600.0],["2022-02-25",126.3653,129.091,124.9979,128.6169,1815800.0],["2022-02-28",126.3562,126.6114,120.7863,121.6523,3254000.0],["2022-03-01",120.4126,121.2968,113.7123,115.3168,3466400.0],["2022-03-02",116.0916,118.2794,114.3414,117.3952,3180800.0],["2022-03-03",118.398,119.2913,115.0433,116.7297,2650100.0],["2022-03-04",114.7698,115.3441,111.9986,112.9922,2398200.0],["2022-03-07",111.7889,112.1444,104.3412,104.3776,3348400.0],["2022-03-08",104.8334,111.3878,101.4787,107.3312,4087000.0],["2022-03-09",111.6704,112.4999,110.5582,111.2419,2607200.0],["2022-03-10",108.9629,111.2419,108.5892,110.4762,2061400.0],["2022-03-11",110.8773,112.1809,109.3185,109.6011,1589500.0],["2022-03-14",111.1872,113.922,110.5673,111.169,1789500.0],["2022-03-15",111.5154,113.9129,111.087,112.4635,1654400.0],["2022-03-16",113.6759,117.7051,113.3021,116.5656,2106500.0],["2022-03-17",114.3869,117.304,114.2228,117.304,1906900.0],["2022-03-18",117.8054,119.7745,116.0187,119.3551,2526000.0],["2022-03-21",118.9632,119.5648,116.8027,117.5137,1509700.0],["2022-03-22",118.7079,119.7106,118.0151,118.9267,1348800.0],["2022-03-23",117.851,119.2731,117.1399,117.3587,1145100.0],["2022-03-24",117.8692,118.8811,117.2858,118.0606,804900.0],["2022-03-25",117.7963,118.3433,116.985,118.0151,1249200.0],["2022-03-28",118.1974,118.1974,116.0369,118.0971,1387500.0],["2022-03-29",121.5886,125.7181,120.914,123.8767,2164100.0],["2022-03-30",122.6004,123.0562,120.3488,121.1874,1230700.0],["2022-03-31",120.759,121.6706,119.4281,119.4828,1690900.0],["2022-04-01",121.1145,122.2266,119.6559,122.1628,992900.0],["2022-04-04",121.5521,122.1173,120.3488,121.5794,993800.0],["2022-04-05",120.8684,121.707,119.6104,120.7043,1556800.0],["2022-04-06",119.5922,122.5275,118.3797,122.2814,1361300.0],["2022-04-07",121.5976,122.9559,119.7289,122.2904,1094700.0],["2022-04-08",122.5092,123.4117,120.5584,120.8137,1318900.0],["2022-04-11",120.3852,122.8647,119.7835,120.1026,1612200.0],["2022-04-12",120.4035,121.3971,116.4836,117.3314,1693300.0],["2022-04-13",117.1582,119.3095,116.9485,119.0452,1391400.0],["2022-04-14",119.8292,120.604,116.748,116.9303,3020700.0],["2022-04-18",116.201,117.0761,115.025,115.3076,1066900.0],["2022-04-19",115.5902,118.7626,115.5355,118.1792,1317800.0],["2022-04-20",118.9358,121.2148,118.9176,120.057,1430300.0],["2022-04-21",123.8219,125.3808,121.1601,121.3789,2427400.0],["2022-04-22",123.0197,125.8912,118.9814,121.1054,3250700.0],["2022-04-25",120.7681,120.7681,114.9065,117.9057,2538500.0],["2022-04-26",118.2612,122.3178,114.7607,114.7698,1936300.0],["2022-04-27",115.3077,119.4372,115.3077,118.1518,1560400.0],["2022-04-28",119.3187,119.7836,116.2922,119.2822,1346900.0],["2022-04-29",119.191,120.2758,116.3469,116.675,3306100.0],["2022-05-02",116.1281,119.501,115.1344,119.4098,2230200.0],["2022-05-03",119.1819,122.0717,119.0725,121.4336,1849800.0],["2022-05-04",121.4336,125.3261,120.0115,125.1985,1315100.0],["2022-05-05",123.2567,123.594,118.6896,119.9385,1059400.0],["2022-05-06",118.9814,118.9814,115.098,117.1673,1296300.0],["2022-05-09",115.7936,118.1747,115.2166,116.4346,1420300.0],["2022-05-10",117.8908,118.6417,112.9363,114.5115,1122700.0],["2022-05-11",114.2459,116.7002,113.385,113.8338,989600.0],["2022-05-12",113.2477,114.887,110.5186,112.9363,1307500.0],["2022-05-13",113.8338,114.9236,111.5077,112.0571,1021500.0],["2022-05-16",111.0772,111.9472,108.0643,110.3263,1269900.0],["2022-05-17",113.3576,114.9053,112.1945,113.8613,1094500.0],["2022-05-18",112.3594,112.6341,109.0259,109.4929,1083200.0],["2022-05-19",108.9343,113.5682,108.2383,112.341,1253700.0],["2022-05-20",111.7274,113.266,107.8261,109.6028,1790200.0],["2022-05-23",111.1413,112.5883,109.1083,112.4692,1076100.0],["2022-05-24",112.5334,112.5334,110.2347,111.2329,976200.0],["2022-05-25",111.1322,113.211,110.6102,113.0187,931200.0],["2022-05-26",114.3192,116.3431,113.0279,115.6654,1927400.0],["2022-05-27",116.7643,119.5484,116.0683,119.0813,1313100.0],["2022-05-31",117.0116,117.5519,114.1085,115.8394,2794500.0],["2022-06-01",117.1123,117.2222,113.5591,114.8137,912300.0],["2022-06-02",115.6196,118.0556,115.0793,117.9457,722300.0],["2022-06-03",116.8559,117.2955,114.484,114.8961,813500.0],["2022-06-06",115.5463,117.7168,114.8045,116.4255,687800.0],["2022-06-07",115.0793,118.1838,114.4016,117.9366,899200.0],["2022-06-08",116.453,122.7079,115.9585,116.3156,2380400.0],["2022-06-09",115.757,117.5794,113.5316,113.5499,1358800.0],["2022-06-10",110.8208,110.8483,106.077,106.1411,1764200.0],["2022-06-13",103.3387,104.6758,101.617,103.76,1282400.0],["2022-06-14",103.6318,103.8516,99.932,102.1207,2028100.0],["2022-06-15",103.8882,105.3901,102.0658,104.0531,1509700.0],["2022-06-16",100.5089,100.7837,98.2835,99.3642,1307000.0],["2022-06-17",99.6755,101.5438,98.0454,100.7562,1866000.0],["2022-06-21",102.542,102.7343,100.5913,101.2873,1278500.0],["2022-06-22",99.7763,104.5842,99.4741,103.2471,1430000.0],["2022-06-23",103.2014,105.0055,102.3497,104.7308,1259200.0],["2022-06-24",105.5733,110.9032,105.4084,110.8208,2313100.0],["2022-06-27",111.6267,111.8465,109.4196,111.0864,1682400.0],["2022-06-28",111.5168,113.1469,108.8518,109.2273,2112200.0],["2022-06-29",108.5222,108.7603,106.022,107.3408,1585300.0],["2022-06-30",105.7656,106.3334,103.5311,104.7124,2248600.0],["2022-07-01",104.2912,108.0276,104.0439,107.9361,1299400.0],["2022-07-05",105.7839,108.7786,104.2728,108.7603,1636300.0],["2022-07-06",109.5021,109.8959,107.1485,109.3464,1645700.0],["2022-07-07",109.383,110.0424,106.7547,109.0716,1513100.0],["2022-07-08",108.7053,109.6577,107.4415,107.9452,1115400.0],["2022-07-11",106.7638,107.3408,104.2912,104.5568,1206600.0],["2022-07-12",104.5934,107.7895,104.4652,106.2601,1094800.0],["2022-07-13",104.1355,106.5165,103.1281,105.9671,1025700.0],["2022-07-14",104.0622,105.3718,102.9816,105.1703,825900.0],["2022-07-15",107.3957,107.6705,105.5367,106.9653,908300.0],["2022-07-18",107.3499,108.0368,104.7857,105.2344,1768800.0],["2022-07-19",107.295,109.786,106.8096,109.6852,1326700.0],["2022-07-20",109.6944,110.656,108.4214,109.9874,1172600.0],["2022-07-21",110.079,112.8905,109.3738,112.5975,1797600.0],["2022-07-22",120.1528,122.7995,115.9035,116.975,2590600.0],["2022-07-25",116.5537,117.9091,114.9053,116.1874,1914400.0],["2022-07-26",114.8412,116.2881,113.0279,115.5921,1724000.0],["2022-07-27",114.0169,117.2222,113.0828,116.2423,1828300.0],["2022-07-28",116.746,119.5392,116.746,119.3835,1310700.0],["2022-07-29",119.3744,119.5758,117.6252,118.4036,1316700.0],["2022-08-01",117.5611,119.2736,116.4163,118.4219,898500.0],["2022-08-02",117.9732,117.9732,115.8486,115.9859,1463900.0],["2022-08-03",115.876,117.5061,114.5298,117.442,1004600.0],["2022-08-04",117.7351,117.8541,116.2332,117.3413,839300.0],["2022-08-05",116.0317,118.1289,115.6562,116.6361,1099300.0],["2022-08-08",118.0556,119.4934,117.2222,117.4878,938800.0],["2022-08-09",116.8344,117.313,115.6289,117.0461,976300.0],["2022-08-10",120.497,123.8927,119.8621,122.8897,1354000.0],["2022-08-11",124.0032,125.2639,122.5031,122.7056,1065600.0],["2022-08-12",123.3498,125.0522,122.7792,124.7394,783000.0],["2022-08-15",124.4357,126.4142,124.0307,125.5123,737900.0],["2022-08-16",124.8682,126.9296,124.6934,126.267,761200.0],["2022-08-17",124.5093,125.0062,122.7424,123.4878,1005500.0],["2022-08-18",123.543,124.1412,122.0246,122.8344,880100.0],["2022-08-19",122.1166,122.3283,120.2301,121.4173,772300.0],["2022-08-22",119.448,119.448,116.7332,117.0829,1102200.0],["2022-08-23",116.8621,118.951,116.8621,117.4694,760100.0],["2022-08-24",117.3038,118.4449,116.6136,117.8007,782400.0],["2022-08-25",118.8682,121.675,118.7762,121.6197,716000.0],["2022-08-26",121.7577,121.7577,115.9142,115.9878,751100.0],["2022-08-29",115.1136,116.8345,114.4786,115.8958,507700.0],["2022-08-30",117.9112,118.9878,116.6688,117.5891,1215900.0],["2022-08-31",118.8314,118.9786,116.3375,116.8529,1574300.0],["2022-09-01",115.6289,115.8682,113.6964,114.6075,1142100.0],["2022-09-02",116.4203,118.04,113.2179,113.8897,1338600.0],["2022-09-06",115.4817,115.8406,113.1443,113.8253,1310300.0],["2022-09-07",114.3774,118.0308,114.0553,117.6443,2116500.0],["2022-09-08",116.3007,117.6535,114.994,117.5707,1153500.0],["2022-09-09",118.1872,118.7762,116.8437,117.8927,1160300.0],["2022-09-12",118.7854,121.4081,118.7762,121.086,1020200.0],["2022-09-13",117.1197,117.267,114.4234,114.5614,1207400.0],["2022-09-14",113.7976,114.2301,109.4173,110.5768,1935300.0],["2022-09-15",110.7056,113.0706,110.1258,110.8344,1284500.0],["2022-09-16",107.7148,108.2301,106.1872,108.1105,2133600.0],["2022-09-19",107.5124,109.997,107.3743,109.7209,972500.0],["2022-09-20",108.3406,108.3406,106.6933,107.3559,1081700.0],["2022-09-21",106.9418,107.54,104.2363,104.2639,1089400.0],["2022-09-22",103.9234,103.9234,102.2301,102.9939,965000.0],["2022-09-23",102.1473,103.4449,101.5308,103.3621,1248400.0],["2022-09-26",103.5277,104.0706,101.7148,102.3038,925300.0],["2022-09-27",103.4265,103.4909,101.0246,102.2025,1206300.0],["2022-09-28",103.5001,104.9265,102.2669,104.2639,1503200.0],["2022-09-29",102.9019,103.0124,101.3283,102.7087,905800.0],["2022-09-30",103.0676,104.3283,101.7516,101.8621,1163900.0],["2022-10-03",103.4725,106.1412,103.4725,105.0829,1366500.0],["2022-10-04",106.7761,109.8866,106.7669,109.6473,1581600.0],["2022-10-05",108.0829,111.3498,108.0369,110.6412,1475400.0],["2022-10-06",110.2179,111.3038,107.8529,108.3406,1692400.0],["2022-10-07",107.1075,107.5952,104.5124,105.2486,1052700.0],["2022-10-10",99.9939,103.4725,99.0829,101.9173,2952500.0],["2022-10-11",101.54,103.6933,101.0798,101.9265,2032000.0],["2022-10-12",102.5707,102.5707,100.859,100.9418,1341500.0],["2022-10-13",99.1933,104.6136,98.8897,103.27,1776700.0],["2022-10-14",104.4756,104.9909,101.1351,101.5308,1483400.0],["2022-10-17",104.1074,105.3682,103.27,104.2731,1210700.0],["2022-10-18",107.2087,108.6719,106.3804,107.4295,1121500.0],["2022-10-19",106.6013,106.8774,103.9878,105.497,1259300.0],["2022-10-20",104.0982,106.0676,98.8344,99.7639,3326900.0],["2022-10-21",100.859,104.4479,100.0768,103.6105,2163400.0],["2022-10-24",104.3651,105.1105,102.8375,103.0216,1366000.0],["2022-10-25",103.4265,104.8252,103.316,103.951,1703100.0],["2022-10-26",104.1995,105.0921,102.7363,103.8222,1075500.0],["2022-10-27",104.3927,105.7915,103.1688,103.3989,918700.0],["2022-10-28",103.4173,105.267,103.0768,105.0553,1220200.0],["2022-10-31",104.5676,106.086,104.1719,105.0737,1714100.0],["2022-11-01",106.1872,106.5829,104.0154,104.9081,1028400.0],["2022-11-02",104.9541,105.8099,101.2271,101.3007,1315300.0],["2022-11-03",99.5062,102.0093,98.8528,100.9602,1097000.0],["2022-11-04",103.2516,106.6565,103.0032,106.2516,1527400.0],["2022-11-07",107.1811,107.3099,105.3498,107.0614,1375200.0],["2022-11-08",107.6964,108.7271,106.2516,107.1719,1122800.0],["2022-11-09",106.9036,107.1719,105.3308,105.6361,759600.0],["2022-11-10",111.2611,115.5354,110.9836,115.4706,1513800.0],["2022-11-11",116.4236,121.1975,116.2941,120.3556,2106300.0],["2022-11-14",119.3286,120.2353,118.0519,118.3849,1891200.0],["2022-11-15",120.8181,123.4086,117.9316,119.8097,1639400.0],["2022-11-16",119.5414,120.2445,118.6255,119.3379,1352800.0],["2022-11-17",117.4135,117.6263,115.2486,117.1822,1051300.0],["2022-11-18",119.1806,120.5221,117.8021,118.8568,999400.0],["2022-11-21",117.9594,120.4111,117.9594,119.3934,1223900.0],["2022-11-22",120.2723,122.1967,119.5136,122.1134,1525500.0],["2022-11-23",122.3262,123.7972,122.0024,123.1033,1078900.0],["2022-11-25",122.4464,123.3901,122.2799,123.3809,320300.0],["2022-11-28",122.4002,123.2236,120.3093,120.5499,1049300.0],["2022-11-29",120.9199,122.6777,120.8829,121.9654,1648700.0],["2022-11-30",121.7896,125.3237,121.0772,125.1017,2036700.0],["2022-12-01",126.1934,126.73,123.9545,124.8611,794900.0],["2022-12-02",123.1403,127.3961,123.0108,127.0261,776600.0],["2022-12-05",125.2312,125.74,123.7879,124.5188,924800.0],["2022-12-06",124.8519,125.6753,120.7996,122.1596,885400.0],["2022-12-07",121.475,122.0856,119.1621,119.7542,1670600.0],["2022-12-08",120.4944,121.0587,119.6617,120.6054,1099100.0],["2022-12-09",120.6886,121.8543,120.3093,120.6516,718800.0],["2022-12-12",120.7996,122.4742,120.3093,122.4187,1038300.0],["2022-12-13",126.6837,127.4146,123.1681,124.0378,1171200.0],["2022-12-14",123.6677,124.9722,121.66,122.835,880800.0],["2022-12-15",120.6701,120.6701,118.5422,119.1343,1084500.0],["2022-12-16",117.7188,118.2184,115.8777,116.7289,1658600.0],["2022-12-19",116.6086,117.4505,115.4614,116.2293,682000.0],["2022-12-20",115.8407,116.7659,114.3049,115.4244,1106800.0],["2022-12-21",116.3218,118.2369,116.3218,117.6356,909500.0],["2022-12-22",115.9147,116.4606,113.9996,116.4421,722700.0],["2022-12-23",115.8777,117.3025,115.5724,117.2377,458200.0],["2022-12-27",117.0249,118.2462,116.5994,116.9602,701900.0],["2022-12-28",117.506,117.9964,114.9526,114.9711,640600.0],["2022-12-29",115.9888,117.358,115.6649,116.9417,648800.0],["2022-12-30",115.85,116.5808,114.8785,116.331,648800.0],["2023-01-03",117.3025,117.8946,115.7297,117.3487,1001100.0],["2023-01-04",119.2084,120.4758,118.3387,120.2445,763000.0],["2023-01-05",117.0712,117.0712,113.3613,113.8979,1610700.0],["2023-01-06",115.5169,119.2268,114.3512,118.8845,1231700.0],["2023-01-09",119.0511,121.253,117.5708,119.2268,1299600.0],["2023-01-10",117.4968,120.1335,117.3765,120.0688,981600.0],["2023-01-11",122.1134,122.5945,119.9762,122.2059,1417500.0],["2023-01-12",122.576,122.687,120.7626,121.7711,1044500.0],["2023-01-13",120.6331,122.8442,120.6053,122.4927,871200.0],["2023-01-17",122.4557,122.7147,119.856,120.8459,1689700.0],["2023-01-18",121.6878,122.1226,118.1537,118.2184,1973300.0],["2023-01-19",116.3681,117.062,114.0922,114.3512,2904400.0],["2023-01-20",123.3901,123.3901,116.3403,121.1975,4117400.0],["2023-01-23",120.3648,122.4002,119.1528,120.5499,1788200.0],["2023-01-24",120.4944,122.1689,118.1444,121.1697,1259500.0],["2023-01-25",119.4211,119.6524,118.2092,118.5607,1578500.0],["2023-01-26",116.3403,118.866,116.0813,118.1444,2149900.0],["2023-01-27",117.7836,119.0233,117.5153,117.8206,1564100.0],["2023-01-30",117.5338,119.8745,117.4505,118.0981,1333300.0],["2023-01-31",118.7458,120.7071,118.0981,120.5869,2276200.0],["2023-02-01",120.6608,123.3253,119.9762,122.1319,1661300.0],["2023-02-02",122.1596,124.8427,120.5036,124.3708,1327100.0],["2023-02-03",122.7888,123.4086,120.1335,120.9477,1007200.0],["2023-02-06",119.5969,120.0687,118.8845,119.7542,987500.0],["2023-02-07",119.3101,121.7896,119.0048,121.4473,1380400.0],["2023-02-08",120.1983,122.1781,119.9022,120.6239,1050200.0],["2023-02-09",122.3632,122.8905,118.2924,119.2176,961400.0],["2023-02-10",118.4035,118.7458,116.3311,116.7844,1104800.0],["2023-02-13",117.4505,119.2176,116.6086,119.1066,992200.0],["2023-02-14",119.0603,121.1605,119.0233,120.0688,1147100.0],["2023-02-15",119.3749,121.3455,118.6625,121.2345,911000.0],["2023-02-16",119.2545,121.8666,118.9477,120.0539,1075700.0],["2023-02-17",119.7379,120.9556,119.3567,120.7604,1255500.0],["2023-02-21",121.0764,121.0764,117.2094,117.3117,1495500.0],["2023-02-22",117.7021,119.7472,117.6928,119.6077,1252100.0],["2023-02-23",120.3514,120.937,117.3767,119.1429,1137800.0],["2023-02-24",116.8934,120.6674,116.4751,120.5745,1263300.0],["2023-02-27",122.1361,123.3632,121.8573,122.3406,1226700.0],["2023-02-28",121.9502,124.1068,121.9502,122.7589,1535300.0],["2023-03-01",122.0153,125.213,121.7922,123.8466,2651000.0],["2023-03-02",122.8426,125.966,122.666,125.3431,1641700.0],["2023-03-03",126.5237,127.8251,125.1108,127.7787,1288100.0],["2023-03-06",127.7229,128.0389,124.1905,124.2277,1451600.0],["2023-03-07",123.8651,124.3764,120.7604,121.6899,1610000.0],["2023-03-08",121.5784,122.4522,120.937,121.9688,944600.0],["2023-03-09",122.0339,122.9077,117.9903,118.4272,1246800.0],["2023-03-10",118.0832,118.4644,115.4525,117.1258,2401000.0],["2023-03-13",115.6756,117.7951,114.9506,115.9266,1316300.0],["2023-03-14",118.3807,120.1655,117.1443,120.0632,1952600.0],["2023-03-15",118.8641,119.1894,114.5602,116.5959,1633300.0],["2023-03-16",115.8244,118.232,114.8483,117.637,1356300.0],["2023-03-17",116.8283,116.977,113.6492,113.863,2761400.0],["2023-03-20",114.8297,116.726,114.8297,116.4844,1045500.0],["2023-03-21",118.2041,118.7804,117.1444,117.6835,791900.0],["2023-03-22",117.3303,118.1018,114.8855,114.9041,948300.0],["2023-03-23",115.0621,116.7818,113.7328,114.8111,940300.0],["2023-03-24",114.1233,116.6424,112.385,116.6052,1245900.0],["2023-03-27",118.1576,118.3342,116.4472,117.1258,1142900.0],["2023-03-28",117.228,117.7858,116.2334,117.3303,1073800.0],["2023-03-29",119.1336,119.7936,118.6967,119.208,856700.0],["2023-03-30",120.2305,121.7736,119.7379,120.686,987300.0],["2023-03-31",121.3553,124.3392,120.8905,124.1719,1497800.0],["2023-04-03",128.3922,130.3443,127.5927,130.1769,3701000.0],["2023-04-04",130.1119,130.3071,128.2527,128.5781,1966000.0],["2023-04-05",127.5927,129.5077,127.537,129.1637,1819700.0],["2023-04-06",127.4812,128.6896,127.3324,128.3457,1461700.0],["2023-04-10",128.0017,129.4425,127.4997,128.5966,935200.0],["2023-04-11",129.3868,131.311,128.9127,129.4891,1192600.0],["2023-04-12",130.7533,131.404,128.0761,128.2899,1306200.0],["2023-04-13",129.173,129.6378,128.0854,129.4798,1764300.0],["2023-04-14",129.2473,130.2141,127.8158,128.671,1024700.0],["2023-04-17",129.1637,131.0786,128.6245,131.0042,978400.0],["2023-04-18",131.6922,132.4265,130.7998,131.6364,1197100.0],["2023-04-19",131.6642,132.3521,130.0375,130.651,1544800.0],["2023-04-20",129.6378,131.5992,129.2938,131.4876,2075300.0],["2023-04-21",134.6575,134.9177,131.2459,131.9803,2747000.0],["2023-04-24",134.7783,135.2617,131.9059,132.8913,1767700.0],["2023-04-25",132.1476,132.8076,129.9166,130.5395,1475800.0],["2023-04-26",129.5727,130.558,127.2488,127.946,1948500.0],["2023-04-27",128.9871,129.1916,126.8862,129.1451,1696000.0],["2023-04-28",129.266,131.4133,129.266,130.3814,1518200.0],["2023-05-01",130.2792,131.5992,129.7586,129.9166,948100.0],["2023-05-02",129.2659,130.0933,127.5091,129.7679,1264500.0],["2023-05-03",130.4558,131.4225,128.4572,128.5966,1031900.0],["2023-05-04",128.5595,128.5595,125.1851,125.9567,1029200.0],["2023-05-05",127.0071,128.6803,126.9606,128.3085,987400.0],["2023-05-08",128.4573,129.4519,127.7694,128.9127,1258600.0],["2023-05-09",128.2964,128.6233,127.3347,128.0537,1303800.0],["2023-05-10",129.8838,130.3974,126.457,127.7922,1019800.0],["2023-05-11",126.9518,128.2871,125.9994,128.147,946000.0],["2023-05-12",129.0247,129.529,127.26,128.9501,871400.0],["2023-05-15",129.5663,131.4525,129.1462,131.3125,1423200.0],["2023-05-16",130.276,130.8922,129.6224,130.0986,1247700.0],["2023-05-17",130.7335,133.3573,130.3413,132.9745,1212200.0],["2023-05-18",133.0772,133.7308,131.882,133.1239,1202700.0],["2023-05-19",133.8803,133.8803,132.0968,132.9652,760700.0],["2023-05-22",132.657,133.7122,131.2938,131.3591,1018000.0],["2023-05-23",130.2293,130.7802,127.7549,127.8109,1077700.0],["2023-05-24",126.1862,126.8491,123.6838,124.5708,2468400.0],["2023-05-25",124.8696,125.0844,123.0301,124.2253,2000200.0],["2023-05-26",124.9256,125.5512,124.1599,124.8696,1070200.0],["2023-05-30",125.047,125.8313,123.2169,125.4485,1102700.0],["2023-05-31",125.3551,125.3551,121.9937,122.5912,2365700.0],["2023-06-01",123.0955,126.1862,123.0955,126.0368,1489900.0],["2023-06-02",128.2031,130.5468,127.5495,130.332,1294300.0],["2023-06-05",129.2955,130.2573,128.7633,128.782,1216100.0],["2023-06-06",129.1648,130.8922,128.8567,129.9958,958800.0],["2023-06-07",129.2675,132.9745,129.0901,132.4516,1224600.0],["2023-06-08",132.4049,132.8344,130.4908,131.8167,1417800.0],["2023-06-09",131.2097,131.9847,129.5757,130.416,1174000.0],["2023-06-12",130.7335,131.5832,130.3507,130.7148,1591900.0],["2023-06-13",130.7709,132.5356,130.7709,131.9567,2216800.0],["2023-06-14",133.8896,133.8896,130.8549,131.3778,1932400.0],["2023-06-15",131.3031,132.2462,130.3227,131.91,1587900.0],["2023-06-16",132.5263,133.9643,131.2657,133.6001,2675500.0],["2023-06-20",132.0875,133.0492,131.7513,132.629,1386200.0],["2023-06-21",132.3396,133.9643,132.0314,132.9091,1532300.0],["2023-06-22",133.3667,133.8242,131.2471,131.4432,1613100.0],["2023-06-23",129.9398,131.107,129.0341,129.6877,3212800.0],["2023-06-26",129.9958,132.1901,129.4729,131.7326,1198400.0],["2023-06-27",131.8914,135.3742,131.8633,134.8607,1119900.0],["2023-06-28",134.7299,135.2435,133.2173,133.8055,1609400.0],["2023-06-29",133.7122,136.2053,133.5628,135.7384,1194000.0],["2023-06-30",136.6068,139.1372,136.364,138.4743,1352100.0],["2023-07-03",137.6899,139.7441,137.1857,139.1932,780600.0],["2023-07-05",138.1008,139.3426,136.0932,136.4947,1832300.0],["2023-07-06",135.0474,135.6917,133.404,135.6077,1491500.0],["2023-07-07",135.4956,138.2315,135.4956,137.0456,1546300.0],["2023-07-10",136.7748,138.9972,136.364,138.1008,891700.0],["2023-07-11",139.2026,140.7152,138.7264,140.6125,1448800.0],["2023-07-12",142.0972,142.396,140.4071,141.621,1381700.0],["2023-07-13",141.733,141.7517,140.4538,141.4716,1350200.0],["2023-07-14",141.2194,141.2194,139.0532,139.8188,1189300.0],["2023-07-17",139.3146,141.7797,139.0158,141.1821,1391600.0],["2023-07-18",140.9393,142.7601,140.5565,141.3408,1259000.0],["2023-07-19",141.5182,142.1252,139.4827,140.3044,1518800.0],["2023-07-20",140.2297,140.4818,138.7917,139.8002,2254300.0],["2023-07-21",136.6815,142.4894,135.477,139.4547,2935900.0],["2023-07-24",140.5005,141.1728,135.4863,136.2052,2230200.0],["2023-07-25",137.9701,138.6797,136.6068,137.2697,2631000.0],["2023-07-26",135.5423,137.0083,134.954,136.4947,2449800.0],["2023-07-27",137.2044,137.4471,134.6646,135.2062,1616300.0],["2023-07-28",136.7281,137.2417,135.0848,135.7757,1573200.0],["2023-07-31",136.0932,136.0932,133.3667,134.3658,2012600.0],["2023-08-01",133.8336,136.6908,133.5067,135.9065,2945900.0],["2023-08-02",133.5254,134.2724,132.1621,132.3769,2133300.0],["2023-08-03",131.5085,132.4236,130.6495,130.9856,1413900.0],["2023-08-04",132.2182,133.3106,131.2097,131.2564,1358300.0],["2023-08-07",132.4889,134.3564,131.6672,133.7682,1562400.0],["2023-08-08",131.4058,134.9167,131.023,133.8335,1675000.0],["2023-08-09",134.0211,134.0211,130.4192,130.7944,1719800.0],["2023-08-10",131.104,131.9294,130.1472,130.8038,1367100.0],["2023-08-11",130.3442,130.6256,127.8303,128.168,1291100.0],["2023-08-14",128.0273,131.3666,127.9992,130.9727,1727700.0],["2023-08-15",129.7533,131.104,129.6407,130.2598,1263700.0],["2023-08-16",130.3442,131.1321,128.9747,129.106,939500.0],["2023-08-17",129.8095,130.7757,129.0966,129.5094,1106100.0],["2023-08-18",128.6652,131.3666,128.6652,130.8788,1594100.0],["2023-08-21",130.8038,131.1978,128.9653,130.0065,992600.0],["2023-08-22",130.7476,131.029,129.4062,129.7814,891000.0],["2023-08-23",130.2223,130.2879,129.1436,129.303,1331800.0],["2023-08-24",129.2092,131.0383,128.7027,128.7402,1157500.0],["2023-08-25",129.181,130.9445,128.1586,129.7907,1501900.0],["2023-08-28",130.3442,131.9482,130.1753,130.2222,1243500.0],["2023-08-29",130.2223,132.3234,129.8564,132.2202,1123800.0],["2023-08-30",132.2765,133.327,131.9951,133.2332,1199900.0],["2023-08-31",133.5052,133.9836,132.5391,132.9706,1202400.0],["2023-09-01",133.8148,134.4995,132.4734,133.2051,1101500.0],["2023-09-05",132.7173,133.1863,127.9617,128.0086,1772700.0],["2023-09-06",128.4494,129.4343,127.7459,128.5526,2163500.0],["2023-09-07",128.1774,128.7215,126.6391,127.7366,1176000.0],["2023-09-08",127.4833,128.3463,127.1269,127.2863,1271800.0],["2023-09-11",128.4494,128.6745,127.3426,127.896,854300.0],["2023-09-12",126.0575,126.8548,125.2508,125.5416,1448500.0],["2023-09-13",125.279,125.823,124.219,124.7537,1166700.0],["2023-09-14",126.1889,126.3765,124.8194,126.0575,1036400.0],["2023-09-15",125.279,127.3051,125.2415,125.5041,2213900.0],["2023-09-18",125.2602,125.5229,124.0877,124.2753,978900.0],["2023-09-19",124.069,124.3785,122.2586,124.0127,1454500.0],["2023-09-20",125.2508,125.4197,122.4744,122.6901,807700.0],["2023-09-21",121.9866,121.9866,120.0637,120.3358,1448600.0],["2023-09-22",120.5702,123.1873,120.3451,122.0617,1660500.0],["2023-09-25",121.3394,124.0596,121.3394,123.8626,1174600.0],["2023-09-26",123.1685,123.6844,120.5609,120.6359,1200000.0],["2023-09-27",121.3863,121.8928,119.0695,120.0919,1313400.0],["2023-09-28",120.3451,123.0653,119.8199,122.465,936000.0],["2023-09-29",123.6281,123.6938,121.5176,121.7521,1117900.0],["2023-10-02",121.3957,122.0523,120.4577,121.3488,1177700.0],["2023-10-03",119.9418,122.2305,119.7823,120.6734,1305600.0],["2023-10-04",123.131,125.2133,121.7896,124.9601,2719800.0],["2023-10-05",124.416,125.5135,122.0335,123.1873,1932300.0],["2023-10-06",122.6714,125.6636,122.1742,124.8757,1556200.0],["2023-10-09",123.5625,123.7032,120.5702,120.7766,1886100.0],["2023-10-10",121.7146,123.675,121.4614,122.2024,2128200.0],["2023-10-11",124.2847,124.9038,122.6901,124.3035,1233100.0],["2023-10-12",124.9413,124.9788,120.7579,121.996,826000.0],["2023-10-13",121.799,122.3618,119.9605,120.4952,1355100.0],["2023-10-16",121.8928,122.9997,121.2175,122.268,1143500.0],["2023-10-17",120.9642,124.2378,120.8141,123.2998,1812800.0],["2023-10-18",121.6865,122.1461,119.7167,119.8574,2319700.0],["2023-10-19",118.1877,121.2456,116.2086,116.6307,4053100.0],["2023-10-20",117.034,118.6192,116.6682,116.9871,2234200.0],["2023-10-23",116.3117,117.3435,115.7302,116.021,1482100.0],["2023-10-24",117.2873,117.972,114.3138,115.233,1573500.0],["2023-10-25",114.8578,114.9704,112.9725,113.948,1133400.0],["2023-10-26",114.5858,115.8896,114.2012,114.4451,1440000.0],["2023-10-27",114.2482,115.0548,112.8693,113.2351,838900.0],["2023-10-30",114.689,115.4394,113.0006,114.2669,1161600.0],["2023-10-31",114.4076,115.6833,114.2106,115.158,1970100.0],["2023-11-01",115.4582,116.0679,114.0793,115.3456,1094200.0],["2023-11-02",115.7677,117.4373,115.5989,117.1747,1622200.0],["2023-11-03",118.5067,121.4426,118.5067,120.3545,1098500.0],["2023-11-06",120.0825,121.1706,119.0788,119.8292,977900.0],["2023-11-07",119.0882,120.6078,118.6661,119.8855,1521900.0],["2023-11-08",119.8292,121.724,119.5666,121.5176,1340300.0],["2023-11-09",122.0833,122.5358,119.9433,120.0753,1170600.0],["2023-11-10",120.5466,121.6496,119.8584,121.4328,1283600.0],["2023-11-13",120.9237,122.8469,120.9237,121.8759,1574800.0],["2023-11-14",124.1478,126.7309,123.4974,125.8636,2368000.0],["2023-11-15",126.0427,127.9659,125.4677,125.9673,2094200.0],["2023-11-16",126.0239,127.5888,125.939,127.4191,1274000.0],["2023-11-17",127.9753,128.2393,127.4191,128.0885,961700.0],["2023-11-20",127.6736,128.4372,126.9383,127.7962,902100.0],["2023-11-21",128.1262,129.2197,127.6077,128.7578,982700.0],["2023-11-22",129.5214,129.9928,128.1544,128.8143,734300.0],["2023-11-24",128.9935,129.314,128.0602,128.6352,355900.0],["2023-11-27",127.8716,129.7854,127.504,129.4271,1161000.0],["2023-11-28",129.6062,130.7281,128.6541,130.1719,1619700.0],["2023-11-29",131.5577,132.4438,131.0486,131.5577,1252900.0],["2023-11-30",131.7745,133.9428,131.1429,133.8579,2751100.0],["2023-12-01",133.6128,135.6208,133.3489,135.404,1553500.0],["2023-12-04",134.8289,136.4693,134.5838,134.9515,2813400.0],["2023-12-05",134.1596,134.5838,133.198,134.4801,1902500.0],["2023-12-06",135.6208,136.3656,134.235,134.5273,1992000.0],["2023-12-07",135.8659,137.0726,135.2626,136.6767,1533400.0],["2023-12-08",136.6767,137.4968,135.5265,135.7339,1136600.0],["2023-12-11",136.5353,138.4584,136.2147,137.4874,2053300.0],["2023-12-12",137.676,138.4867,136.9972,137.0444,1998800.0],["2023-12-13",137.0066,139.1184,136.9029,139.0241,2579700.0],["2023-12-14",141.0321,142.5027,140.4382,140.6078,2463400.0],["2023-12-15",140.3157,141.5506,139.7594,140.1648,2920900.0],["2023-12-18",140.1082,140.8813,139.0806,140.2308,2411000.0],["2023-12-19",140.8718,141.6731,139.9102,140.9472,1926700.0],["2023-12-20",140.8718,140.9472,137.8362,137.9399,1478600.0],["2023-12-21",139.1749,139.7594,138.1096,139.2881,1399200.0],["2023-12-22",139.618,140.8813,139.3823,140.2308,1309400.0],["2023-12-26",140.3156,141.692,140.1459,141.117,870600.0],["2023-12-27",140.7587,141.956,140.7304,141.56,1327700.0],["2023-12-28",142.0314,142.1822,141.5223,141.7674,817100.0],["2023-12-29",141.3809,142.0597,140.7493,140.985,944200.0],["2024-01-02",139.2692,140.1648,138.4301,138.8449,1842800.0],["2024-01-03",138.2511,138.5622,136.0074,137.28,1739500.0],["2024-01-04",136.5447,137.8174,136.1016,136.6107,1702500.0],["2024-01-05",135.9696,137.9022,135.7717,137.5817,1081100.0],["2024-01-08",137.7608,139.0241,137.2235,138.9487,1013400.0],["2024-01-09",137.8929,138.1757,136.9878,137.8551,955400.0],["2024-01-10",137.6666,139.0618,137.6666,138.8544,929400.0],["2024-01-11",139.2975,139.2975,137.3649,138.006,1453300.0],["2024-01-12",138.6281,139.2409,136.3561,137.214,1104700.0],["2024-01-16",136.4787,136.705,134.8384,135.5266,2059000.0],["2024-01-17",134.3387,136.1393,134.0088,134.8855,1917600.0],["2024-01-18",135.4511,136.9501,135.206,136.6484,2155000.0],["2024-01-19",137.5063,137.5063,132.6512,133.2923,5496000.0],["2024-01-22",133.594,134.9421,133.594,133.9994,2315800.0],["2024-01-23",134.7441,134.8101,132.4439,134.2822,1740600.0],["2024-01-24",134.8101,135.5265,132.8492,132.9529,2555400.0],["2024-01-25",133.7071,134.9327,132.9247,134.6121,1823000.0],["2024-01-26",135.5548,135.6868,134.0087,134.8478,1633300.0],["2024-01-29",134.6781,135.2154,133.3866,134.6781,1897800.0],["2024-01-30",134.2916,135.6397,133.9428,134.8761,1389600.0],["2024-01-31",135.1778,135.1872,132.4156,132.9624,2334100.0],["2024-02-01",132.557,133.6788,131.1995,133.396,1429700.0],["2024-02-02",132.1328,132.6795,130.7092,132.0668,1580600.0],["2024-02-05",130.3227,130.8883,129.6157,129.6911,2700900.0],["2024-02-06",130.0776,131.8876,130.0776,131.8782,1559800.0],["2024-02-07",132.5193,132.9529,131.0863,131.388,1384200.0],["2024-02-08",131.5577,131.7651,128.7295,130.6904,1390100.0],["2024-02-09",130.5584,131.6143,129.5685,131.586,1205700.0],["2024-02-12",131.7839,133.2169,131.2748,132.8303,1557100.0],["2024-02-13",130.5678,131.2654,129.5591,130.7941,1677900.0],["2024-02-14",131.6048,132.8775,130.8035,132.0762,1319500.0],["2024-02-15",132.9286,134.9744,132.8433,134.8891,1816300.0],["2024-02-16",134.7092,135.0217,134.0272,134.4061,2060000.0],["2024-02-20",134.1977,134.5576,133.279,133.6958,2568700.0],["2024-02-21",133.9609,135.1259,133.3264,135.1069,1119400.0],["2024-02-22",135.6942,136.3004,134.5008,135.7984,1305700.0],["2024-02-23",136.3666,137.077,136.0067,136.736,892900.0],["2024-02-26",134.4914,135.5427,132.4929,134.8134,2432900.0],["2024-02-27",135.1733,137.3232,133.0233,133.459,2176000.0],["2024-02-28",133.0422,134.5955,132.0667,133.0517,1298800.0],["2024-02-29",133.3927,134.5671,133.0044,134.1125,1951300.0],["2024-03-01",133.4874,134.444,131.9909,132.1425,1972000.0],["2024-03-04",131.5458,132.5971,131.1954,131.8583,1836800.0],["2024-03-05",131.4321,132.635,131.0533,131.4511,1368900.0],["2024-03-06",132.3509,133.6674,131.7542,132.7108,1671500.0],["2024-03-07",131.4795,133.9799,131.4795,133.4495,2068700.0],["2024-03-08",133.9041,134.766,133.137,133.2885,1361000.0],["2024-03-11",133.5063,135.0786,132.6539,134.9649,1765700.0],["2024-03-12",135.1922,135.5332,133.5442,133.8378,1422500.0],["2024-03-13",134.2924,135.4479,134.103,134.3777,1893400.0],["2024-03-14",133.5063,134.1409,131.1575,131.6121,2201400.0],["2024-03-15",130.2293,132.5782,130.2293,130.5703,4394300.0],["2024-03-18",130.6176,132.5971,130.0304,131.7163,2002000.0],["2024-03-19",132.1235,134.2072,131.9909,134.1125,2608900.0],["2024-03-20",134.5482,134.8986,133.5537,134.7376,2190000.0],["2024-03-21",134.9933,136.3193,134.7755,136.0162,1515900.0],["2024-03-22",136.272,136.3572,134.6903,135.0217,1289300.0],["2024-03-25",134.6429,135.2396,133.279,133.6863,1005700.0],["2024-03-26",133.762,134.927,133.6579,134.3209,1059300.0],["2024-03-27",135.4385,136.9539,134.6902,136.897,1169500.0],["2024-03-28",137.3327,137.7021,136.7739,137.238,1533000.0],["2024-04-01",137.4464,137.901,135.2206,135.7984,1093600.0],["2024-04-02",135.5237,135.8268,133.0707,134.1693,1051200.0],["2024-04-03",134.2072,135.3817,133.6389,134.2356,1180100.0],["2024-04-04",135.0785,136.3666,132.0572,132.3792,1236500.0],["2024-04-05",132.1235,132.2845,130.9207,131.6879,1061900.0],["2024-04-08",132.3793,133.0612,131.631,132.5119,1347400.0],["2024-04-09",133.298,134.7755,132.0383,134.6807,1223000.0],["2024-04-10",132.3414,132.3414,130.3619,130.4471,1561500.0],["2024-04-11",131.1954,131.6595,129.7557,130.324,2091000.0],["2024-04-12",129.2822,129.4337,126.526,127.3216,2097400.0],["2024-04-15",128.7139,129.6042,127.1132,127.8804,1292600.0],["2024-04-16",127.1133,127.8804,126.4219,126.4503,1822100.0],["2024-04-17",127.7668,128.3256,127.0754,127.8236,1735400.0],["2024-04-18",128.837,129.178,127.0659,127.9657,2318900.0],["2024-04-19",125.9767,127.53,122.6997,123.9783,4643200.0],["2024-04-22",123.4574,124.3098,122.3966,124.2245,2460700.0],["2024-04-23",123.5237,124.6886,122.586,123.5331,2730600.0],["2024-04-24",123.0691,124.0162,123.0406,123.6184,1896300.0],["2024-04-25",123.0122,123.0501,121.4779,122.3966,1764100.0],["2024-04-26",122.8323,124.0351,122.1788,123.2774,1370800.0],["2024-04-29",123.7888,124.5181,123.4384,123.8267,848600.0],["2024-04-30",122.9175,123.9594,121.9704,122.1788,2208200.0],["2024-05-01",122.6807,125.8252,122.4913,124.0256,2084900.0],["2024-05-02",124.8117,125.9862,123.7036,125.2569,2816300.0],["2024-05-03",126.7628,127.3406,125.2569,125.8915,1303700.0],["2024-05-06",126.6681,127.0754,125.38,126.0051,1159500.0],["2024-05-07",126.6776,127.8615,126.3461,127.1133,1134400.0],["2024-05-08",126.204,126.6397,125.7494,126.3745,1372100.0],["2024-05-09",126.9265,128.2304,126.384,127.8688,1273800.0],["2024-05-10",129.0585,129.6391,128.6968,128.8015,1079100.0],["2024-05-13",129.2488,129.6391,128.8205,129.1917,770800.0],["2024-05-14",129.5058,130.2862,128.6207,128.8491,1051000.0],["2024-05-15",129.4582,130.2006,128.2495,128.5255,918200.0],["2024-05-16",128.4874,129.2298,128.2019,128.278,1115400.0],["2024-05-17",128.792,129.3154,127.3072,127.9544,1336900.0],["2024-05-20",127.7165,128.7063,127.0598,127.3168,1146700.0],["2024-05-21",127.3263,127.6594,126.7552,127.2787,989400.0],["2024-05-22",126.5649,128.2495,126.5649,128.2019,1746400.0],["2024-05-23",128.1638,128.8967,124.5662,124.6994,1293700.0],["2024-05-24",125.1467,126.0128,124.5947,125.0801,929300.0],["2024-05-28",124.9754,125.2895,123.0243,123.3479,1561000.0],["2024-05-29",122.1392,122.5865,120.9685,121.0161,1016100.0],["2024-05-30",121.235,122.9482,120.9971,122.8911,1322200.0],["2024-05-31",122.872,125.6226,122.301,125.0706,3835700.0],["2024-06-03",125.0611,125.7844,123.6239,125.3085,1563600.0],["2024-06-04",124.747,126.5077,124.6423,125.3276,1603000.0],["2024-06-05",125.3466,126.9456,124.452,126.7838,1260600.0],["2024-06-06",126.4982,126.9836,124.1759,124.3187,1606400.0],["2024-06-07",123.1861,123.2623,121.8346,122.2153,1630500.0],["2024-06-10",121.8917,122.5008,121.1208,122.2629,1037000.0],["2024-06-11",122.0726,123.8333,121.2826,123.3194,1543600.0],["2024-06-12",125.3752,125.832,123.5383,124.1188,1293000.0],["2024-06-13",123.643,123.8714,122.3295,123.5287,938700.0],["2024-06-14",122.1392,122.5199,120.0167,121.1779,1156900.0],["2024-06-17",120.9304,122.1963,119.9977,122.0821,1185300.0],["2024-06-18",121.9964,122.7007,120.9971,121.6918,1062900.0],["2024-06-20",121.0066,123.8143,121.0066,122.2629,1321100.0],["2024-06-21",122.2058,122.7007,120.4641,122.3866,1971800.0],["2024-06-24",122.558,124.0617,121.8917,121.9679,1721400.0],["2024-06-25",121.2445,121.3683,118.4749,119.1792,2116000.0],["2024-06-26",118.3702,119.8264,117.8658,119.2078,1927300.0],["2024-06-27",119.2458,119.5694,118.7224,118.8746,1056200.0],["2024-06-28",118.8556,120.0548,118.6462,119.8169,2585600.0],["2024-07-01",119.9311,120.3308,117.6945,117.999,1202700.0],["2024-07-02",118.0371,119.341,117.704,118.8556,1284100.0],["2024-07-03",118.9413,119.617,118.4749,118.8461,703000.0],["2024-07-05",118.513,119.3886,118.0561,119.1887,1123200.0],["2024-07-08",119.8074,120.978,119.8074,120.8734,1245200.0],["2024-07-09",120.5593,120.8448,119.1316,119.2173,1071300.0],["2024-07-10",120.3975,120.7591,119.2554,120.5307,1147400.0],["2024-07-11",121.9393,123.5763,121.4444,123.4526,1235700.0],["2024-07-12",124.2616,125.0135,123.5763,124.3187,950400.0],["2024-07-15",123.9951,126.2317,123.9951,124.5662,1546200.0],["2024-07-16",124.9945,127.3834,124.8231,126.8028,1720900.0],["2024-07-17",126.5934,128.4874,126.2603,127.3072,2259000.0],["2024-07-18",126.3364,129.0299,125.2324,125.3561,2434600.0],["2024-07-19",121.3492,122.8435,120.3118,121.8632,4342400.0],["2024-07-22",122.4913,123.1861,120.7782,122.1772,1608300.0],["2024-07-23",122.2344,122.4247,120.4355,120.6069,1624700.0],["2024-07-24",120.8733,121.1493,119.0935,119.1982,1639500.0],["2024-07-25",119.2839,121.4063,118.8461,119.8645,1497300.0],["2024-07-26",120.1405,121.4539,119.5028,121.3968,1579800.0],["2024-07-29",121.2065,122.3771,120.7972,121.5776,1265300.0],["2024-07-30",120.7211,121.8727,120.7211,121.0732,1507400.0],["2024-07-31",121.6823,122.4152,120.2547,120.8543,2236500.0],["2024-08-01",121.4634,122.1868,119.1316,119.8074,1463800.0],["2024-08-02",119.5219,119.5219,116.5904,117.5041,1250200.0],["2024-08-05",116.2954,116.2954,113.2212,113.6305,1739200.0],["2024-08-06",113.4687,115.5816,113.2212,113.3164,2536400.0],["2024-08-07",114.0492,115.8861,112.3741,112.6121,2159900.0],["2024-08-08",113.2022,114.4966,113.1831,113.4782,1601800.0],["2024-08-09",113.2783,114.2586,112.6977,113.4877,1092900.0],["2024-08-12",113.4686,114.1578,113.0857,113.3345,1397200.0],["2024-08-13",113.6408,114.6555,113.0378,114.1577,1497300.0],["2024-08-14",114.1099,115.2203,113.4973,114.7417,1348800.0],["2024-08-15",116.1009,117.4793,115.6319,116.8475,1273600.0],["2024-08-16",116.6465,117.2783,115.6797,117.1634,2562100.0],["2024-08-19",117.5176,118.1302,117.0773,117.9771,1078500.0],["2024-08-20",117.642,118.3121,117.2304,117.7377,715400.0],["2024-08-21",118.3695,119.7096,117.9483,119.6043,1060600.0],["2024-08-22",119.9968,120.2169,119.1353,119.8053,1048700.0],["2024-08-23",120.1021,121.6815,119.9776,121.1167,1092800.0],["2024-08-26",121.5092,122.476,121.1359,121.4709,618900.0],["2024-08-27",121.4422,122.2079,121.1837,121.6719,936700.0],["2024-08-28",121.7006,122.8684,121.5283,122.1792,993400.0],["2024-08-29",122.8971,123.9405,121.7102,123.3279,962900.0],["2024-08-30",124.0554,124.869,122.9163,124.1798,2175000.0],["2024-09-03",123.2322,124.2947,122.0931,122.476,1451200.0],["2024-09-04",122.5813,123.1269,121.0689,121.2507,965700.0],["2024-09-05",121.49,121.5953,119.5564,119.9202,1076800.0],["2024-09-06",119.6522,120.8774,119.0587,119.4416,1210500.0],["2024-09-09",120.2074,121.5188,119.8532,120.7434,1542600.0],["2024-09-10",120.9444,121.0114,119.3554,120.5041,939800.0],["2024-09-11",120.552,120.7913,117.508,120.1308,1271400.0],["2024-09-12",119.8628,120.4754,117.9005,120.1212,1080800.0],["2024-09-13",120.4467,122.0835,120.1021,121.5475,992900.0],["2024-09-16",122.5238,123.0024,121.3273,121.8921,1399600.0],["2024-09-17",122.342,123.0886,121.6049,122.0069,1089700.0],["2024-09-18",122.3132,123.5098,121.4805,122.0069,1305400.0],["2024-09-19",123.7778,124.7924,123.146,123.7012,1330300.0],["2024-09-20",121.9016,122.0452,120.0255,121.088,3690500.0],["2024-09-23",121.6911,122.5143,121.222,121.8538,1114100.0],["2024-09-24",122.4281,123.3662,121.8729,122.8301,1202700.0],["2024-09-25",123.0982,123.1269,121.6623,122.3707,1229900.0],["2024-09-26",123.7874,129.0999,123.4619,128.7936,2484000.0],["2024-09-27",129.3966,131.3685,128.3054,128.8032,1963400.0],["2024-09-30",128.9372,129.1478,125.8167,126.793,1866000.0],["2024-10-01",127.4726,127.7311,124.333,125.1466,1264300.0],["2024-10-02",124.7446,125.4912,123.7395,125.0891,858700.0],["2024-10-03",124.2564,124.467,121.9782,122.3707,1191900.0],["2024-10-04",123.5289,123.9501,121.9304,123.0695,763500.0],["2024-10-07",121.9208,123.3375,121.6815,123.2417,794100.0],["2024-10-08",122.5813,123.4332,121.5858,121.7868,1821000.0],["2024-10-09",122.3707,123.3375,121.7389,121.9878,1598700.0],["2024-10-10",121.6815,122.0739,120.9636,121.9016,1857700.0],["2024-10-11",121.9112,122.9833,121.8059,122.7631,850400.0],["2024-10-14",122.7249,123.5672,122.4377,123.0024,1628400.0],["2024-10-15",123.9788,126.0272,123.3566,124.3138,1750400.0],["2024-10-16",124.4478,126.1996,124.4,124.7829,2022600.0],["2024-10-17",125.9315,126.5059,123.2417,125.7401,2104900.0],["2024-10-18",126.2857,126.525,124.4574,125.3285,2174600.0],["2024-10-21",124.9456,125.6252,123.1077,123.3088,1291700.0],["2024-10-22",122.9163,123.3662,120.6668,121.1837,1174100.0],["2024-10-23",120.8966,121.3752,119.9585,120.8774,1317100.0],["2024-10-24",121.3369,122.2271,120.2744,121.7963,1305000.0],["2024-10-25",121.8729,122.3611,120.954,121.0401,853000.0],["2024-10-28",122.5525,122.8971,121.6623,121.9304,1255800.0],["2024-10-29",120.5711,121.8059,120.485,121.1071,1418100.0],["2024-10-30",121.088,122.0931,120.1308,120.2935,1971600.0],["2024-10-31",120.3797,120.9157,119.1448,119.1831,2201700.0],["2024-11-01",119.3267,119.8149,118.6567,119.0874,1886000.0],["2024-11-04",119.9106,120.9731,119.0204,119.5182,874400.0],["2024-11-05",118.4748,119.499,117.8526,119.3172,1315300.0],["2024-11-06",122.6866,123.0599,119.0396,120.3797,3123400.0],["2024-11-07",120.887,121.5187,120.4658,120.5902,1065400.0],["2024-11-08",119.6713,121.088,119.6713,120.1499,1222900.0],["2024-11-11",120.7243,121.5283,120.1595,120.5711,839900.0],["2024-11-12",120.0803,120.4075,117.116,117.1738,1435000.0],["2024-11-13",117.5973,118.9158,117.0006,118.781,1430300.0],["2024-11-14",118.7329,119.2911,117.8956,118.8773,1286000.0],["2024-11-15",118.5308,119.2526,117.6454,117.9245,1625400.0],["2024-11-18",118.3287,120.2343,118.2421,118.781,1747100.0],["2024-11-19",117.7897,117.9052,116.4039,116.529,1246200.0],["2024-11-20",116.452,116.9813,115.7687,116.7311,1220200.0],["2024-11-21",116.7407,118.1651,116.221,118.0688,1017200.0],["2024-11-22",117.7705,118.5982,117.4433,118.04,1173700.0],["2024-11-25",119.0312,121.3506,118.5308,121.0619,1940400.0],["2024-11-26",119.7819,120.5037,118.3094,118.7136,980000.0],["2024-11-27",118.6655,120.3497,118.5982,118.8099,984900.0],["2024-11-29",118.6078,119.8589,118.5597,119.6953,770100.0],["2024-12-02",119.8204,121.4469,119.1949,121.2352,1993800.0],["2024-12-03",121.3122,121.9859,120.061,121.4373,2536600.0],["2024-12-04",120.5807,122.2649,120.5807,122.0628,3088900.0],["2024-12-05",122.2361,122.2361,119.6376,120.7828,3389700.0],["2024-12-06",121.6009,121.9858,119.8397,120.8502,2500600.0],["2024-12-09",121.5046,125.1618,121.1197,122.0917,3125600.0],["2024-12-10",121.7741,121.7741,118.8676,120.7058,2139500.0],["2024-12-11",120.8117,120.9849,117.8475,117.9822,2087500.0],["2024-12-12",117.8475,119.4355,117.8475,119.3585,1717300.0],["2024-12-13",118.627,119.6183,117.5876,119.5028,2277600.0],["2024-12-16",118.7136,120.1765,118.0207,118.0303,1963800.0],["2024-12-17",117.4529,118.4442,116.6926,117.4721,2081700.0],["2024-12-18",117.4336,120.1188,116.6637,116.6926,3589500.0],["2024-12-19",116.4231,117.4144,114.9217,115.0276,3493500.0],["2024-12-20",114.7774,117.2027,114.1229,115.6917,3884400.0],["2024-12-23",115.4414,115.8938,114.3635,115.6339,1470800.0],["2024-12-24",115.5666,116.6733,115.0661,116.4327,539000.0],["2024-12-26",115.5569,116.8081,115.5377,116.6733,1021600.0],["2024-12-27",115.8938,117.347,115.4318,115.8553,993100.0],["2024-12-30",115.0565,115.2682,114.0459,114.6138,1813100.0],["2024-12-31",115.095,115.7494,114.2865,114.9602,1052700.0],["2025-01-02",114.6138,115.2875,111.0047,111.0817,2692000.0],["2025-01-03",110.87,111.2838,109.2242,109.9749,2285600.0],["2025-01-06",110.3118,112.3136,110.2155,110.7449,2741600.0],["2025-01-07",110.5428,113.9112,110.5428,111.5052,1988100.0],["2025-01-08",110.8315,111.5244,109.6381,111.3416,1394500.0],["2025-01-10",109.9076,110.3888,108.8874,108.9259,1475700.0],["2025-01-13",109.2531,110.8411,108.7527,110.485,2115800.0],["2025-01-14",110.9181,112.227,110.9181,112.15,1891900.0],["2025-01-15",114.3924,114.556,112.458,113.1509,2021900.0],["2025-01-16",112.9584,115.1142,112.6986,115.1046,1443100.0],["2025-01-17",115.5762,116.606,115.2201,115.7205,2686200.0],["2025-01-21",116.7407,119.012,116.5097,118.7329,2267900.0],["2025-01-22",118.4634,119.2237,117.886,118.2517,2028700.0],["2025-01-23",118.2228,119.4066,118.1458,118.8388,1434000.0],["2025-01-24",119.4547,120.0514,117.9341,118.1651,1731400.0],["2025-01-27",118.7522,119.9744,118.0496,119.6183,3090900.0],["2025-01-28",119.4162,119.8589,118.2998,118.3864,1497900.0],["2025-01-29",117.4144,118.8773,117.3855,117.7801,1969900.0],["2025-01-30",117.578,118.6655,116.9428,118.1362,2774500.0],["2025-01-31",110.6775,113.1605,110.4754,111.0432,4237900.0],["2025-02-03",109.5707,109.7151,106.0579,107.7806,3221200.0],["2025-02-04",109.0895,109.3975,106.8856,107.0877,2401800.0],["2025-02-05",107.5304,108.5602,106.8278,108.3388,2154200.0],["2025-02-06",109.0318,112.0056,107.8191,111.5437,3241200.0],["2025-02-07",111.7843,111.7843,110.0327,110.5235,1533600.0],["2025-02-10",111.0625,111.2261,109.7825,109.8306,1571500.0],["2025-02-11",109.9846,110.8989,109.5034,110.5909,1059100.0],["2025-02-12",108.9355,111.1587,108.5121,110.485,1629600.0],["2025-02-13",111.2165,113.6706,110.8796,113.4877,1935100.0],["2025-02-14",113.9016,114.6426,113.2568,113.3241,1677200.0],["2025-02-18",113.2856,114.8062,112.891,114.7774,1550200.0],["2025-02-19",112.1211,113.5647,111.1106,112.4002,1681100.0],["2025-02-20",112.2751,113.6706,111.6977,113.4589,1627100.0],["2025-02-21",113.788,114.059,110.6323,111.126,2447800.0],["2025-02-24",111.3583,111.5132,109.8289,109.8966,1393700.0],["2025-02-25",110.6614,111.6971,109.8676,110.7291,2263900.0],["2025-02-26",111.0582,112.0843,109.9741,111.3583,1450600.0],["2025-02-27",111.0292,111.9294,109.945,110.0418,1581000.0],["2025-02-28",110.4581,112.094,108.5318,109.5966,3362200.0],["2025-03-03",111.2712,111.823,107.9219,108.1446,2401200.0],["2025-03-04",107.9316,108.1736,105.6568,105.7923,2950700.0],["2025-03-05",106.3635,111.0776,106.2957,110.4387,3159200.0],["2025-03-06",110.4678,112.7329,109.6934,111.6777,2661300.0],["2025-03-07",110.6807,112.7329,110.0418,111.7842,2170700.0],["2025-03-10",110.3516,114.1074,110.3516,111.0195,2496600.0],["2025-03-11",111.6003,111.9585,107.6315,109.7998,2256100.0],["2025-03-12",109.6643,110.4097,107.3798,107.4282,1824300.0],["2025-03-13",107.4863,109.1416,106.7797,107.7961,1680800.0],["2025-03-14",109.1706,110.2064,108.0478,109.8386,2147400.0],["2025-03-17",109.7998,110.7969,109.0254,110.1967,2156000.0],["2025-03-18",109.7418,110.2838,109.1319,109.9354,1368500.0],["2025-03-19",110.1677,110.6033,108.6189,109.4804,1746600.0],["2025-03-20",108.4543,109.3546,107.6025,107.6993,1836500.0],["2025-03-21",106.7216,107.9219,105.8311,107.1863,3160500.0],["2025-03-24",108.6673,110.5549,108.2704,109.3642,2133300.0],["2025-03-25",109.5191,109.6353,107.7864,108.1639,1818900.0],["2025-03-26",108.4543,109.4707,107.0798,108.3478,2056100.0],["2025-03-27",107.9703,107.9703,102.2591,104.8921,4537300.0],["2025-03-28",105.7536,106.0634,103.5563,104.0015,3315600.0],["2025-03-31",103.382,105.9666,102.5979,105.8504,2929900.0],["2025-04-01",105.8504,106.0924,104.3307,105.4632,2094800.0],["2025-04-02",104.805,106.5861,104.4275,106.5861,3836000.0],["2025-04-03",103.9144,104.0886,100.5651,100.6619,2230000.0],["2025-04-04",99.1132,99.8101,94.37,95.9768,3812600.0],["2025-04-07",93.402,98.271,91.9693,93.8279,3160400.0],["2025-04-08",95.7445,96.7706,87.352,88.7266,4942900.0],["2025-04-09",88.0877,100.3135,88.0586,99.8101,4940900.0],["2025-04-10",97.9032,97.9032,92.5501,95.3767,2994400.0],["2025-04-11",94.7281,98.1742,93.3245,97.5063,1906400.0],["2025-04-14",98.7356,99.1228,97.3611,98.2323,1461000.0],["2025-04-15",97.5934,98.8518,96.093,96.4221,1732000.0],["2025-04-16",96.3641,97.332,94.4087,95.2702,2530900.0],["2025-04-17",96.1704,97.7676,95.5219,96.848,2240500.0],["2025-04-21",96.3834,96.8964,95.1928,96.2188,1902500.0],["2025-04-22",97.5934,99.0648,97.1868,98.5227,978000.0],["2025-04-23",101.0492,102.5689,98.1064,98.5711,1588300.0],["2025-04-24",98.9486,101.2815,97.9225,100.7975,1010600.0],["2025-04-25",99.8004,100.6716,98.5033,99.2874,1938600.0],["2025-04-28",99.3455,100.5264,98.6872,99.6649,1489500.0],["2025-04-29",99.7036,101.1072,99.7036,100.4877,1879900.0],["2025-04-30",106.5764,106.5764,103.4498,105.3761,4628000.0],["2025-05-01",105.9569,106.8765,104.8824,105.289,2870400.0],["2025-05-02",106.9539,107.8735,105.7343,106.9539,2083900.0],["2025-05-05",106.3828,107.8251,106.1408,106.6926,1753900.0],["2025-05-06",105.7052,106.8378,104.5049,105.0857,1270800.0],["2025-05-07",104.9405,105.2309,102.5108,103.3433,1601000.0],["2025-05-08",104.0209,106.4022,103.7208,105.1341,1626500.0],["2025-05-09",105.4439,106.4796,105.318,105.9375,1654800.0],["2025-05-12",111.0318,114.4118,110.6227,111.2461,1989100.0],["2025-05-13",111.2851,111.6942,110.3597,110.3987,1857900.0],["2025-05-14",110.1357,110.5253,108.2655,108.772,1739900.0],["2025-05-15",108.1778,110.1941,107.9148,110.1259,1398300.0],["2025-05-16",109.9896,111.1877,109.1811,111.1195,3365300.0],["2025-05-19",109.6681,111.5968,109.4149,111.2948,1363200.0],["2025-05-20",110.8175,111.85,110.3208,110.837,1372400.0],["2025-05-21",109.2883,110.048,108.0999,108.3532,1245700.0],["2025-05-22",107.9148,108.8597,107.3889,108.3239,2283400.0],["2025-05-23",106.4927,107.4668,106.1713,107.2233,948100.0],["2025-05-27",108.8889,109.5318,107.8856,109.3467,1255000.0],["2025-05-28",109.1714,109.3759,107.5934,107.6811,881500.0],["2025-05-29",108.1097,108.7525,107.1453,108.4213,1491900.0],["2025-05-30",107.7103,108.0123,106.6389,107.9246,3637800.0],["2025-06-02",107.4863,107.5155,106.2979,107.4863,1529800.0],["2025-06-03",107.0674,108.6162,105.9862,108.4798,1659600.0],["2025-06-04",108.5382,109.5999,108.3337,109.0253,1213400.0],["2025-06-05",109.4928,109.5902,108.1097,108.3727,1410100.0],["2025-06-06",109.4733,110.837,109.1129,109.6779,1063300.0],["2025-06-09",110.3207,111.3532,110.0578,110.5156,1283400.0],["2025-06-10",111.0123,112.5708,110.4669,112.0546,1933800.0],["2025-06-11",112.2494,112.2494,110.0091,110.0772,1942400.0],["2025-06-12",109.1324,109.6,108.6162,109.1227,1291900.0],["2025-06-13",107.3012,107.8954,103.3271,103.5414,2505200.0],["2025-06-16",105.2849,106.2492,104.4277,106.2103,1996200.0],["2025-06-17",105.3921,106.1616,104.457,104.7492,1607100.0],["2025-06-18",104.4862,105.6843,104.1842,105.431,1789100.0],["2025-06-20",106.3174,106.3856,104.8661,105.8499,4312200.0],["2025-06-23",105.4213,109.6876,105.4213,109.4149,2697500.0],["2025-06-24",111.3338,112.2299,110.1552,110.9247,2025700.0],["2025-06-25",111.0415,111.9279,109.6194,110.3208,1308300.0],["2025-06-26",110.7201,111.7331,110.4571,110.8273,1539200.0],["2025-06-27",111.0708,112.3857,110.4669,111.1877,2248700.0],["2025-06-30",110.8078,111.2364,110.1065,110.798,1405100.0],["2025-07-01",110.311,114.7624,109.7948,113.389,2055100.0],["2025-07-02",114.3533,115.8241,113.3987,115.5124,1588900.0],["2025-07-03",115.5124,115.8533,114.6553,115.2105,796200.0],["2025-07-07",114.7527,114.8306,112.2981,112.4637,1512000.0],["2025-07-08",113.0871,115.2007,112.6585,114.3631,1563800.0],["2025-07-09",115.0936,115.6585,114.0708,115.1228,1294900.0],["2025-07-10",115.941,117.7722,115.2397,115.98,1365300.0],["2025-07-11",114.7429,114.7429,113.4864,114.2559,817800.0],["2025-07-14",113.1358,113.5741,112.0351,113.3403,1219300.0],["2025-07-15",114.1195,114.1195,111.3143,111.324,1157600.0],["2025-07-16",111.0708,112.7656,110.6617,112.5708,1514300.0],["2025-07-17",112.415,113.4669,112.0643,113.0091,1824800.0],["2025-07-18",113.1942,113.389,110.4766,111.5578,5187000.0],["2025-07-21",112.4929,112.8143,111.324,111.548,1067300.0],["2025-07-22",110.8467,112.4539,110.7006,112.4052,1720700.0],["2025-07-23",113.5449,114.0027,112.0351,113.5838,1523400.0],["2025-07-24",112.8241,114.2462,111.8013,112.0351,1711000.0],["2025-07-25",112.5026,113.1358,111.7818,112.9409,1280200.0],["2025-07-28",112.2494,112.6974,110.9149,111.0123,1469300.0],["2025-07-29",111.1779,112.0935,109.1811,109.3175,2255900.0],["2025-07-30",107.1453,107.2135,102.5673,103.4927,6555100.0],["2025-07-31",102.6258,104.7102,102.4504,102.7621,3895800.0],["2025-08-01",101.4374,101.9926,100.1127,101.7296,1989100.0],["2025-08-04",102.1777,102.9764,101.8368,102.2751,2560100.0],["2025-08-05",103.2005,103.9602,102.3628,103.2686,1398000.0],["2025-08-06",103.9407,103.9407,101.8465,102.9375,2502200.0],["2025-08-07",104.7882,105.2654,103.0446,103.3661,1865700.0],["2025-08-08",103.3855,104.6518,102.8401,104.1745,1207000.0],["2025-08-11",104.6844,105.1158,103.7921,104.4491,1838100.0],["2025-08-12",104.9393,107.43,104.4295,106.6357,1455400.0],["2025-08-13",106.8122,110.4403,106.6455,110.4305,2048700.0],["2025-08-14",108.7145,109.8912,108.2536,109.7735,1270000.0],["2025-08-15",110.303,110.3618,108.9989,109.6264,1400200.0],["2025-08-18",109.6166,109.7833,108.7047,108.8126,1335300.0],["2025-08-19",109.3519,111.6267,109.0871,110.6658,1355200.0],["2025-08-20",110.2932,111.1463,109.4891,109.8814,1091500.0],["2025-08-21",109.0283,109.8912,108.6164,109.4009,1214300.0],["2025-08-22",109.9794,113.2545,109.5872,112.0484,1594300.0],["2025-08-25",111.4503,111.666,109.8127,109.9598,1161600.0],["2025-08-26",109.8225,110.8521,109.6166,110.3814,1566000.0],["2025-08-27",110.0971,111.1659,109.6558,109.95,796300.0],["2025-08-28",110.3618,110.4011,108.3321,109.0577,1278200.0],["2025-08-29",109.2538,109.901,108.6949,109.0675,906800.0],["2025-09-02",107.1162,107.7732,106.7142,107.4594,1788100.0],["2025-09-03",107.1946,107.832,106.4984,107.0672,1161000.0],["2025-09-04",107.6359,107.7241,106.3513,107.5084,1642900.0],["2025-09-05",108.283,109.8323,106.9887,107.8418,2222300.0],["2025-09-08",107.5182,109.4303,106.2435,109.3617,3265000.0],["2025-09-09",108.5478,108.6164,106.6455,107.2535,2041000.0],["2025-09-10",106.3317,107.4299,106.0866,106.6651,1423600.0],["2025-09-11",106.9593,109.9696,106.8808,109.6558,1505900.0],["2025-09-12",108.9694,109.6264,108.2144,108.5674,1552300.0],["2025-09-15",109.1655,109.3028,106.9887,107.3221,1281500.0],["2025-09-16",107.2927,107.7732,105.8218,106.2533,1220500.0],["2025-09-17",106.7632,109.4107,105.5277,105.9984,1492800.0],["2025-09-18",106.3513,107.1358,105.8905,106.9005,1715200.0],["2025-09-19",108.234,108.3321,106.2043,107.2927,3617800.0],["2025-09-22",106.5475,107.6947,105.7532,107.3613,2348900.0],["2025-09-23",107.2339,107.5869,103.6548,104.1745,2150600.0],["2025-09-24",103.2822,104.5569,102.9978,103.4293,1686800.0],["2025-09-25",103.2136,103.3901,101.625,101.8996,1954900.0],["2025-09-26",102.5468,102.9782,101.2819,101.6349,1859000.0],["2025-09-29",102.4095,103.2332,100.8994,101.9977,2244900.0],["2025-09-30",102.1251,103.1547,101.5074,103.0665,1723300.0],["2025-10-01",102.9194,103.4587,101.6937,102.0663,1588900.0],["2025-10-02",101.9585,103.2724,101.7231,102.4879,1333500.0],["2025-10-03",102.3212,103.3312,101.9879,102.3997,1160200.0],["2025-10-06",103.0861,103.0861,101.4976,101.5074,1466600.0],["2025-10-07",101.9682,102.2428,99.5365,99.7228,1412500.0],["2025-10-08",99.9091,100.066,99.0364,99.6149,1519000.0],["2025-10-09",99.8699,100.0562,97.5557,97.6636,1650500.0],["2025-10-10",98.5167,99.811,96.5262,96.5654,1772700.0],["2025-10-13",97.3106,97.948,96.2516,96.938,1420800.0],["2025-10-14",96.0947,99.3698,96.0849,98.5461,1362500.0],["2025-10-15",98.7226,99.3894,96.938,97.6244,1517800.0],["2025-10-16",99.5365,99.86,98.095,99.0462,1859000.0],["2025-10-17",99.056,99.7816,98.2912,99.5953,1196000.0],["2025-10-20",100.0169,100.5464,99.5561,100.1836,1033600.0],["2025-10-21",100.1836,102.8017,99.9189,102.3507,1790700.0],["2025-10-22",101.6153,102.2624,100.0169,100.1738,1443700.0],["2025-10-23",100.87,101.6054,99.8993,101.4878,1265300.0],["2025-10-24",102.3997,102.5664,101.0759,101.4878,1228400.0],["2025-10-27",101.9781,103.7234,101.5368,103.3999,2210000.0],["2025-10-28",104.0274,104.6354,102.9096,103.2626,2967000.0],["2025-10-29",101.929,101.978,97.1145,97.2027,3446500.0],["2025-10-30",96.0947,98.8305,95.2906,95.5554,2748800.0],["2025-10-31",95.0553,96.2614,94.6239,95.8496,3132500.0],["2025-11-03",94.7906,95.6731,92.4863,93.1138,2955400.0],["2025-11-04",92.4961,93.1726,91.9175,93.0746,2327400.0],["2025-11-05",92.6824,94.6729,92.2313,94.3787,2602500.0],["2025-11-06",94.3787,95.1141,93.2609,93.3197,3974500.0],["2025-11-07",93.2609,94.6337,93.0452,94.3787,1847200.0],["2025-11-10",94.5664,95.0505,93.1933,94.764,1699900.0],["2025-11-11",94.8233,95.0801,94.0923,94.7442,1057100.0],["2025-11-12",95.0801,96.8385,94.8331,96.305,1565100.0],["2025-11-13",96.4334,97.5695,96.4334,96.9175,1809100.0],["2025-11-14",96.2655,96.5816,95.4061,95.8506,1601100.0],["2025-11-17",95.5444,95.9296,94.1021,94.2009,2168200.0],["2025-11-18",93.8453,94.1219,92.5907,93.6675,3052700.0],["2025-11-19",93.786,94.3985,92.2549,93.1933,2350000.0],["2025-11-20",94.359,94.8331,93.3119,94.0429,2297800.0],["2025-11-21",95.248,99.5748,94.7442,97.5003,3808100.0],["2025-11-24",97.2138,97.5102,95.6531,95.979,3013400.0],["2025-11-25",96.9274,98.9524,96.5223,98.3894,2859100.0],["2025-11-26",98.1622,99.5254,98.0436,98.6759,1400100.0],["2025-11-28",98.9623,99.5946,98.745,98.824,689800.0],["2025-12-01",98.093,100.5133,97.3522,98.6462,2271300.0],["2025-12-02",99.0907,99.3772,97.7967,99.0315,1771000.0],["2025-12-03",99.2784,100.4639,98.824,100.1082,1720300.0],["2025-12-04",100.2465,100.7602,99.1105,99.4464,1989500.0],["2025-12-05",100.0786,100.8392,99.5353,99.802,2474700.0],["2025-12-08",99.6143,100.1477,99.071,99.15,2161800.0],["2025-12-09",99.1401,99.7625,98.0436,98.2215,1586100.0],["2025-12-10",98.2807,99.5649,96.9669,99.2192,2122000.0],["2025-12-11",99.555,102.0246,99.2389,101.511,1567500.0],["2025-12-12",102.0938,102.647,101.5801,102.2815,1708500.0],["2025-12-15",102.7458,102.9829,101.3233,102.4593,1655500.0],["2025-12-16",103.2298,103.3187,102.074,102.4395,1879500.0],["2025-12-17",101.8567,103.4373,101.7481,102.4593,2127700.0],["2025-12-18",103.1212,104.1979,101.5801,101.6591,2263300.0],["2025-12-19",101.3332,102.1136,101.1455,101.4319,3625800.0],["2025-12-22",101.2739,102.5383,100.9281,102.1136,1475400.0],["2025-12-23",102.5482,102.7359,101.0763,101.4221,1589000.0],["2025-12-24",101.8666,102.6865,101.5999,102.2914,622400.0],["2025-12-26",102.2222,103.1607,102.1432,103.052,936800.0],["2025-12-29",103.1607,103.5064,102.4494,102.9829,2271800.0],["2025-12-30",102.6667,103.0816,102.3605,102.4198,1212500.0],["2025-12-31",102.242,102.3506,101.0368,101.2146,1174800.0],["2026-01-02",101.7777,103.4274,100.7701,103.0816,1810300.0],["2026-01-05",101.7579,105.0475,101.7579,103.9312,1699600.0],["2026-01-06",103.3681,104.8598,103.3385,104.356,1701600.0],["2026-01-07",104.2473,104.2967,102.0444,102.6371,1677100.0],["2026-01-08",101.7184,105.7093,101.1158,104.0201,1541600.0],["2026-01-09",104.1288,106.2921,104.1189,106.1045,1679200.0],["2026-01-12",106.6972,107.5763,105.9859,106.7367,2096500.0],["2026-01-13",107.2701,107.6751,105.2549,106.2823,1875600.0],["2026-01-14",106.4107,108.2579,106.2032,107.2504,1549100.0],["2026-01-15",107.764,109.1569,107.1121,108.7321,1549100.0],["2026-01-16",107.8134,109.2557,107.6455,108.8803,5937900.0],["2026-01-20",108.0406,108.5741,107.0725,107.685,2079400.0],["2026-01-21",109.1569,111.4882,108.1592,111.1721,1923900.0],["2026-01-22",111.7846,113.128,111.1721,112.5255,2062900.0],["2026-01-23",111.9031,112.0216,109.9077,110.9251,1965300.0],["2026-01-26",111.1128,111.7747,110.4905,111.2808,1821300.0],["2026-01-27",111.1919,111.6561,108.9396,108.9396,2869100.0],["2026-01-28",113.4935,114.7679,110.7078,112.5748,5740700.0],["2026-01-29",113.4639,115.1827,112.7329,115.0938,2797400.0],["2026-01-30",115.3408,116.0718,113.4343,114.2245,2737000.0],["2026-02-02",114.7481,116.3682,114.5308,115.0444,2493200.0],["2026-02-03",114.7086,120.0627,114.7086,118.0673,2865600.0],["2026-02-04",119.5293,124.508,119.1638,124.4191,3384400.0],["2026-02-05",124.4685,124.9328,121.9297,122.9077,2468700.0],["2026-02-06",123.5893,125.1995,123.4905,124.9723,1720000.0],["2026-02-09",124.7056,126.4936,123.5103,126.0392,1475000.0],["2026-02-10",126.3059,127.8272,125.5057,127.5703,1586600.0],["2026-02-11",127.4123,129.6152,127.3036,129.4373,1618200.0],["2026-02-12",130.3956,131.8082,128.8743,129.9609,2556900.0],["2026-02-13",129.5855,131.0179,129.141,129.7436,1713700.0],["2026-02-17",129.9016,130.4548,126.9974,127.6098,2089400.0],["2026-02-18",127.7481,128.1433,124.6068,126.6911,3311900.0],["2026-02-19",125.4069,126.3454,122.2557,122.7398,2544500.0],["2026-02-20",122.859,126.0581,122.1635,125.7104,1838600.0],["2026-02-23",124.9454,126.3363,123.6041,124.538,1201500.0],["2026-02-24",124.8957,126.0383,124.3493,124.7367,1545100.0],["2026-02-25",125.2832,125.9985,121.6668,122.3225,1668800.0],["2026-02-26",122.8292,123.465,120.7428,122.6802,1363800.0],["2026-02-27",120.9614,122.6802,119.5903,122.4715,1892400.0],["2026-03-02",118.2292,120.0871,115.9739,118.4279,2310800.0],["2026-03-03",114.7518,118.3683,113.9272,117.4145,2245100.0],["2026-03-04",118.2689,119.5406,116.1825,116.9376,2530500.0],["2026-03-05",115.6063,116.2421,110.1717,111.1454,2305400.0],["2026-03-06",109.1782,109.2279,105.4525,106.0088,3161400.0],["2026-03-09",104.2801,107.7276,101.6274,107.5488,3425900.0],["2026-03-10",108.2542,109.0788,105.0849,105.1644,3399000.0],["2026-03-11",104.6974,105.1445,102.6607,103.4058,1807200.0],["2026-03-12",102.2533,102.8693,99.9881,100.0775,2033400.0],["2026-03-13",101.2995,102.3428,100.0278,101.23,2245500.0],["2026-03-16",102.611,103.9523,101.9652,102.7799,1896700.0],["2026-03-17",103.0978,104.0814,102.5216,103.227,1685500.0],["2026-03-18",102.4818,102.76,99.9682,100.1272,1851600.0],["2026-03-19",97.9514,98.9151,95.4378,97.7427,2823800.0],["2026-03-20",97.9216,98.627,95.4477,96.5903,3638100.0],["2026-03-23",99.3721,102.4719,99.0343,101.4188,3773400.0],["2026-03-24",99.7695,103.5648,99.0045,102.7501,2540200.0],["2026-03-25",104.3695,106.4857,103.4754,105.9989,2497700.0],["2026-03-26",104.1708,106.8136,104.0317,104.6278,1756100.0],["2026-03-27",103.9324,104.4987,102.6408,103.1475,1531600.0],["2026-03-30",104.1311,104.7173,102.6905,103.1475,1362700.0],["2026-03-31",104.6974,106.9726,103.3263,106.1877,2438300.0],["2026-04-01",106.7937,108.443,105.5618,105.7803,1861300.0],["2026-04-02",102.7402,105.4922,101.687,102.5713,1779000.0],["2026-04-06",102.144,103.4157,101.3492,103.1872,1405600.0],["2026-04-07",102.4322,102.7402,99.5112,101.5777,2372000.0],["2026-04-08",109.8438,110.2909,108.1449,109.7544,2572900.0],["2026-04-09",108.0654,110.281,107.2011,108.9894,1956200.0],["2026-04-10",110.0127,111.1553,109.059,109.6153,1378500.0],["2026-04-13",109.4564,109.6749,107.0024,109.516,1819900.0],["2026-04-14",109.8637,110.0227,108.6616,109.824,1521700.0],["2026-04-15",109.2179,109.4166,106.1082,107.0222,1706700.0],["2026-04-16",115.2486,115.2486,111.195,111.4335,2973400.0],["2026-04-17",114.2551,117.6033,113.0728,114.1061,5825000.0],["2026-04-20",113.4305,114.5035,113.3013,113.9868,1413000.0],["2026-04-21",113.6391,114.3942,109.973,110.2015,2064800.0],["2026-04-22",111.8011,112.6953,110.4102,110.9467,1696000.0],["2026-04-23",111.2845,111.7017,107.9164,109.5756,1680400.0],["2026-04-24",109.516,110.3108,108.6119,109.0888,1560800.0],["2026-04-27",109.3173,110.7181,108.4827,109.5855,1664600.0],["2026-04-28",109.0192,110.1121,106.4063,106.9825,2078800.0],["2026-04-29",106.5652,106.7838,103.3263,104.0119,2516000.0],["2026-04-30",105.6015,108.4132,104.7471,107.7972,2427200.0],["2026-05-01",108.2145,108.7708,106.446,106.8136,1818500.0],["2026-05-04",105.9989,106.3069,103.0382,103.4058,2237900.0],["2026-05-05",104.0913,106.2572,103.6343,105.7207,1041800.0],["2026-05-06",109.516,112.268,108.6516,110.8076,2667500.0],["2026-05-07",112.1289,113.1225,108.1847,108.2244,2140000.0],["2026-05-08",109.0788,110.3803,107.986,108.9,1391600.0],["2026-05-11",109.3,109.65,107.61,107.95,1180100.0],["2026-05-12",107.43,107.8,105.5,106.38,1470100.0],["2026-05-13",106.4,107.72,105.09,105.46,1352200.0],["2026-05-14",106.4,107.21,105.66,105.92,1003300.0],["2026-05-15",104.04,105.38,102.17,102.64,1530200.0],["2026-05-18",102.65,105.16,102.33,103.66,1500000.0],["2026-05-19",101.46,102.13,100.0,101.7,1906400.0],["2026-05-20",101.74,105.62,100.64,104.39,3227700.0],["2026-05-21",102.97,107.4,101.61,106.63,2036800.0],["2026-05-22",107.49,108.0,106.17,107.78,1459800.0],["2026-05-26",108.79,110.13,108.6,109.54,2187800.0],["2026-05-27",112.83,113.7,112.13,112.88,2314200.0],["2026-05-28",111.11,114.38,110.27,112.86,2060300.0],["2026-05-29",112.64,114.06,111.84,112.98,2616900.0],["2026-06-01",111.28,112.1,109.14,112.07,1806300.0],["2026-06-02",112.61,114.9,112.18,113.64,1626200.0],["2026-06-03",112.99,113.56,110.86,111.39,1526000.0],["2026-06-04",112.8,114.29,111.85,111.96,1522600.0],["2026-06-05",111.63,114.18,111.63,113.8,1935000.0],["2026-06-08",113.17,113.82,112.25,112.88,1399800.0],["2026-06-09",114.46,116.89,113.55,116.36,1811900.0],["2026-06-10",116.51,116.86,112.88,112.97,1861100.0],["2026-06-11",113.33,118.55,112.95,118.24,1975300.0],["2026-06-12",120.87,121.98,118.72,119.34,1788100.0],["2026-06-15",123.17,124.18,121.29,121.53,1588500.0],["2026-06-16",122.6,123.37,120.58,120.65,1169200.0],["2026-06-17",120.59,121.79,116.78,117.14,1671600.0],["2026-06-18",118.46,120.16,117.58,118.25,4780000.0],["2026-06-22",118.39,120.53,117.74,118.92,1605700.0],["2026-06-23",117.36,119.53,117.33,117.7,2251200.0],["2026-06-24",119.16,122.05,117.87,120.98,3589200.0],["2026-06-25",122.46,125.7,121.64,122.4,1672100.0],["2026-06-26",121.37,123.78,120.93,123.24,2550400.0],["2026-06-29",122.22,122.22,119.79,120.91,1752500.0],["2026-06-30",121.33,121.61,120.06,121.29,1669800.0],["2026-07-01",120.77,123.54,120.48,122.61,1790200.0],["2026-07-02",123.49,125.39,123.34,125.33,2017400.0],["2026-07-06",124.79,124.89,122.24,124.04,1299837.858715],["2026-07-07",124.89,124.92,119.785,120.22,2991582.586708],["2026-07-08",116.78,117,113.52,114.28,3264309.239835],["2026-07-09",115,116.86,114.365,115.96,2168816.993421],["2026-07-10",116.91,119.18,116.6,116.76,1825516.993379],["2026-07-13",116.76,117.73,113.22,113.84,1410526.146261],["2026-07-14",115.55,116.385,113.01,114.66,1493906.793217],["2026-07-15",115.16,116.75,114.805,115.31,1088006.885261],["2026-07-16",114.68,118.98,114.545,118.68,1300191.430239],["2026-07-17",120.22,121.265,117.09,117.36,1380200.88181],["2026-07-20",117.25,117.845,115.3,115.7,1162929.253271],["2026-07-21",115.52,116.84,114.41,115.71,1312639.759499],["2026-07-22",116.86,118.43,116.05,117.39,1003443.522216],["2026-07-23",114.65,115.975,113.0059,113.75,2555720.380825],["2026-07-24",113.69,117.54,113.4101,116,2180327.046543],["2026-07-27",118.32,120,117.42,118.47,1951035.843121],["2026-07-28",121.77,123.45,118.42,119.01,3713669.369102],["2026-07-29",114.78,116.02,110.67,111.83,4117459.356021],["2026-07-30",112.21,113.525,109.75,112.03,3186985.204681],["2026-07-31",111.34,112,109.54,110.52,2589571.541352],["2026-08-03",112.5,114.06,111.74,114.01,2051038.786654],["2026-08-04",114.5,118.15,114.01,117.8,1486338.028684],["2026-08-05",118.31,119.36,117.82,119.13,1593379.222626],["2026-08-06",118.66,119.53,117.06,117.16,1384917.478042],["2026-08-07",117.58,119.99,117.175,119.72,1266750.97582],["2026-08-10",117.72,119.06,115.93,116.53,220965.746412],["2026-08-11",114.49,117.43,114.49,116.16,1220090.945425],["2026-08-12",117.04,117.04,114.05,114.6,1176918.987418],["2026-08-13",115.21,115.89,114.345,114.73,1175941.287713],["2026-08-14",113.95,114.65,113.395,114.11,970013.425838]]}