{"t":"TRV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1975-11-17",2.954,2.954,2.954,2.954,53200.0],["1975-11-18",3.0387,3.0387,3.0387,3.0387,106800.0],["1975-11-19",2.901,2.901,2.901,2.901,170400.0],["1975-11-20",2.8587,2.8587,2.8587,2.8587,61200.0],["1975-11-21",2.8587,2.8587,2.8587,2.8587,64000.0],["1975-11-24",2.8481,2.8481,2.8481,2.8481,88400.0],["1975-11-25",2.8375,2.8375,2.8375,2.8375,75200.0],["1975-11-26",2.8587,2.8587,2.8587,2.8587,89200.0],["1975-11-28",2.8799,2.8799,2.8799,2.8799,95600.0],["1975-12-01",2.7952,2.7952,2.7952,2.7952,102400.0],["1975-12-02",2.6681,2.6681,2.6681,2.6681,78400.0],["1975-12-03",2.5411,2.5411,2.5411,2.5411,86400.0],["1975-12-04",2.5411,2.5411,2.5411,2.5411,48800.0],["1975-12-05",2.5199,2.5199,2.5199,2.5199,62800.0],["1975-12-08",2.5199,2.5199,2.5199,2.5199,87600.0],["1975-12-09",2.5199,2.5199,2.5199,2.5199,158800.0],["1975-12-10",2.5305,2.5305,2.5305,2.5305,99600.0],["1975-12-11",2.5411,2.5411,2.5411,2.5411,62400.0],["1975-12-12",2.6681,2.6681,2.6681,2.6681,116400.0],["1975-12-15",2.6575,2.6575,2.6575,2.6575,170800.0],["1975-12-16",2.6999,2.6999,2.6999,2.6999,110400.0],["1975-12-17",2.721,2.721,2.721,2.721,92800.0],["1975-12-18",2.7316,2.7316,2.7316,2.7316,81200.0],["1975-12-19",2.7105,2.7105,2.7105,2.7105,130800.0],["1975-12-22",2.7105,2.7105,2.7105,2.7105,67200.0],["1975-12-23",2.721,2.721,2.721,2.721,59600.0],["1975-12-24",2.6469,2.6469,2.6469,2.6469,135200.0],["1975-12-26",2.6575,2.6575,2.6575,2.6575,46800.0],["1975-12-29",2.6258,2.6258,2.6258,2.6258,52800.0],["1975-12-30",2.6152,2.6152,2.6152,2.6152,54000.0],["1975-12-31",2.6152,2.6152,2.6152,2.6152,34800.0],["1976-01-02",2.6681,2.6681,2.6681,2.6681,71600.0],["1976-01-05",2.6999,2.6999,2.6999,2.6999,104400.0],["1976-01-06",2.8163,2.8163,2.8163,2.8163,132800.0],["1976-01-07",2.7528,2.7528,2.7528,2.7528,120000.0],["1976-01-08",2.7528,2.7528,2.7528,2.7528,85200.0],["1976-01-09",2.7528,2.7528,2.7528,2.7528,59600.0],["1976-01-12",2.7528,2.7528,2.7528,2.7528,48800.0],["1976-01-13",2.721,2.721,2.721,2.721,112400.0],["1976-01-14",2.7528,2.7528,2.7528,2.7528,90000.0],["1976-01-15",2.7105,2.7105,2.7105,2.7105,174000.0],["1976-01-16",2.7105,2.7105,2.7105,2.7105,14400.0],["1976-01-19",2.721,2.721,2.721,2.721,56000.0],["1976-01-20",2.7316,2.7316,2.7316,2.7316,59200.0],["1976-01-21",2.7105,2.7105,2.7105,2.7105,62000.0],["1976-01-22",2.6893,2.6893,2.6893,2.6893,52800.0],["1976-01-23",2.6681,2.6681,2.6681,2.6681,42800.0],["1976-01-26",2.5516,2.5516,2.5516,2.5516,84400.0],["1976-01-27",2.5411,2.5411,2.5411,2.5411,272000.0],["1976-01-28",2.6046,2.6046,2.6046,2.6046,212000.0],["1976-01-29",2.774,2.8163,2.774,2.774,158400.0],["1976-01-30",2.7528,2.7528,2.7105,2.7105,304400.0],["1976-02-02",2.7528,2.7952,2.7528,2.7528,73600.0],["1976-02-03",2.7634,2.8057,2.7634,2.7634,66800.0],["1976-02-04",2.7952,2.8375,2.7952,2.7952,184000.0],["1976-02-05",2.7952,2.8163,2.774,2.774,64800.0],["1976-02-06",2.7634,2.7634,2.721,2.721,72000.0],["1976-02-09",2.7528,2.7952,2.7528,2.7528,42800.0],["1976-02-10",2.7528,2.7634,2.721,2.721,91200.0],["1976-02-11",2.7316,2.774,2.7316,2.7316,28800.0],["1976-02-12",2.7528,2.7952,2.7528,2.7528,131200.0],["1976-02-13",2.7528,2.7952,2.7528,2.7528,20400.0],["1976-02-17",2.7528,2.774,2.7316,2.7316,36000.0],["1976-02-18",2.7316,2.7634,2.721,2.721,79600.0],["1976-02-19",2.6999,2.6999,2.6575,2.6575,159600.0],["1976-02-20",2.6893,2.7316,2.6893,2.6893,388000.0],["1976-02-23",2.6893,2.7316,2.6893,2.6893,223600.0],["1976-02-24",2.7316,2.774,2.7316,2.7316,114800.0],["1976-02-25",2.7528,2.7952,2.7528,2.7528,96400.0],["1976-02-26",2.7528,2.7528,2.7105,2.7105,248400.0],["1976-02-27",2.6999,2.6999,2.6575,2.6575,124000.0],["1976-03-01",2.6575,2.6893,2.6469,2.6469,76000.0],["1976-03-02",2.6575,2.6999,2.6575,2.6575,70800.0],["1976-03-03",2.6575,2.6575,2.6152,2.6152,44400.0],["1976-03-04",2.6152,2.6575,2.6152,2.6152,57200.0],["1976-03-05",2.6152,2.6469,2.6046,2.6046,45200.0],["1976-03-08",2.6363,2.6787,2.6363,2.6363,27600.0],["1976-03-09",2.6893,2.7316,2.6893,2.6893,37200.0],["1976-03-10",2.721,2.7634,2.721,2.721,85200.0],["1976-03-11",2.8163,2.8587,2.8163,2.8163,150800.0],["1976-03-12",2.8163,2.8587,2.8163,2.8163,92400.0],["1976-03-15",2.7952,2.7952,2.7528,2.7528,89200.0],["1976-03-16",2.774,2.8163,2.774,2.774,50800.0],["1976-03-17",2.774,2.8163,2.774,2.774,86400.0],["1976-03-18",2.774,2.8163,2.774,2.774,93600.0],["1976-03-19",2.774,2.8163,2.774,2.774,26800.0],["1976-03-22",2.774,2.8163,2.774,2.774,28800.0],["1976-03-23",2.8693,2.9116,2.8693,2.8693,210000.0],["1976-03-24",2.8904,2.9328,2.8904,2.8904,137600.0],["1976-03-25",2.9328,2.9751,2.9328,2.9328,124000.0],["1976-03-26",2.9222,2.9222,2.8799,2.8799,70000.0],["1976-03-29",2.8799,2.8799,2.8375,2.8375,33600.0],["1976-03-30",2.8375,2.8587,2.8163,2.8163,41200.0],["1976-03-31",2.8163,2.8587,2.8163,2.8163,18800.0],["1976-04-01",2.8163,2.8587,2.8163,2.8163,30800.0],["1976-04-02",2.8269,2.8693,2.8269,2.8269,10000.0],["1976-04-05",2.9116,2.954,2.9116,2.9116,79200.0],["1976-04-06",2.9116,2.9434,2.901,2.901,110400.0],["1976-04-07",2.901,2.9116,2.8693,2.8693,32800.0],["1976-04-08",2.8693,2.8799,2.8375,2.8375,55200.0],["1976-04-09",2.7952,2.7952,2.7528,2.7528,104400.0],["1976-04-12",2.7528,2.774,2.7316,2.7316,71600.0],["1976-04-13",2.7316,2.7528,2.7105,2.7105,201600.0],["1976-04-14",2.7316,2.774,2.7316,2.7316,51600.0],["1976-04-15",2.7105,2.7105,2.6681,2.6681,129600.0],["1976-04-19",2.6893,2.7316,2.6893,2.6893,36400.0],["1976-04-20",2.6893,2.721,2.6787,2.6787,53600.0],["1976-04-21",2.6681,2.6681,2.6258,2.6258,40400.0],["1976-04-22",2.6363,2.6787,2.6363,2.6363,12800.0],["1976-04-23",2.6363,2.6469,2.6046,2.6046,105200.0],["1976-04-26",2.6046,2.6363,2.594,2.594,72800.0],["1976-04-27",2.6046,2.6469,2.6046,2.6046,89600.0],["1976-04-28",2.6258,2.6681,2.6258,2.6258,45200.0],["1976-04-29",2.594,2.594,2.5516,2.5516,180000.0],["1976-04-30",2.4881,2.4881,2.4458,2.4458,114000.0],["1976-05-03",2.3822,2.3822,2.3399,2.3399,70800.0],["1976-05-04",2.3399,2.3611,2.3187,2.3187,60000.0],["1976-05-05",2.3187,2.3611,2.3187,2.3187,46000.0],["1976-05-06",2.3716,2.414,2.3716,2.3716,29200.0],["1976-05-07",2.4352,2.4775,2.4352,2.4352,150400.0],["1976-05-10",2.4352,2.4563,2.414,2.414,108800.0],["1976-05-11",2.414,2.4352,2.3928,2.3928,90000.0],["1976-05-12",2.4881,2.5305,2.4881,2.4881,283600.0],["1976-05-13",2.4987,2.5411,2.4987,2.4987,20400.0],["1976-05-14",2.4987,2.5199,2.4775,2.4775,36000.0],["1976-05-17",2.4246,2.4246,2.3822,2.3822,86000.0],["1976-05-18",2.3822,2.4246,2.3822,2.3822,58000.0],["1976-05-19",2.3928,2.4352,2.3928,2.3928,7200.0],["1976-05-20",2.4034,2.4458,2.4034,2.4034,67600.0],["1976-05-21",2.4034,2.414,2.3716,2.3716,91200.0],["1976-05-24",2.3293,2.3293,2.2869,2.2869,56400.0],["1976-05-25",2.2975,2.3399,2.2975,2.2975,46400.0],["1976-05-26",2.2975,2.3399,2.2975,2.2975,43200.0],["1976-05-27",2.2975,2.3293,2.2869,2.2869,6000.0],["1976-05-28",2.2869,2.3293,2.2869,2.2869,7600.0],["1976-06-01",2.2869,2.3293,2.2869,2.2869,21600.0],["1976-06-02",2.2869,2.3293,2.2869,2.2869,36800.0],["1976-06-03",2.2869,2.3293,2.2869,2.2869,4400.0],["1976-06-04",2.2869,2.3081,2.2658,2.2658,41200.0],["1976-06-07",2.2446,2.2446,2.2022,2.2022,31600.0],["1976-06-08",2.2022,2.2234,2.1811,2.1811,46000.0],["1976-06-09",2.1811,2.1917,2.1493,2.1493,39200.0],["1976-06-10",2.1493,2.1917,2.1493,2.1493,19600.0],["1976-06-11",2.1493,2.1705,2.1281,2.1281,72400.0],["1976-06-14",2.1281,2.1705,2.1281,2.1281,11200.0],["1976-06-15",2.1599,2.2022,2.1599,2.1599,95200.0],["1976-06-16",2.2022,2.2446,2.2022,2.2022,139600.0],["1976-06-17",2.3081,2.3505,2.3081,2.3081,114800.0],["1976-06-18",2.3293,2.3716,2.3293,2.3293,87600.0],["1976-06-21",2.3293,2.3611,2.3187,2.3187,79600.0],["1976-06-22",2.3081,2.3081,2.2658,2.2658,107600.0],["1976-06-23",2.2658,2.3081,2.2658,2.2658,65200.0],["1976-06-24",2.2869,2.3293,2.2869,2.2869,188000.0],["1976-06-25",2.2869,2.3293,2.2869,2.2869,90000.0],["1976-06-28",2.2869,2.3293,2.2869,2.2869,48400.0],["1976-06-29",2.2869,2.3293,2.2869,2.2869,62000.0],["1976-06-30",2.3081,2.3505,2.3081,2.3081,94000.0],["1976-07-01",2.4246,2.4669,2.4246,2.4246,228400.0],["1976-07-02",2.4775,2.5199,2.4775,2.4775,117200.0],["1976-07-06",2.4563,2.4563,2.414,2.414,48400.0],["1976-07-07",2.4246,2.4669,2.4246,2.4246,43600.0],["1976-07-08",2.4352,2.4775,2.4352,2.4352,60400.0],["1976-07-09",2.5093,2.5516,2.5093,2.5093,260400.0],["1976-07-12",2.6046,2.6469,2.6046,2.6046,151600.0],["1976-07-13",2.6046,2.6258,2.5834,2.5834,192800.0],["1976-07-14",2.5834,2.6258,2.5834,2.5834,99600.0],["1976-07-15",2.5728,2.5728,2.5305,2.5305,63200.0],["1976-07-16",2.5305,2.5622,2.5199,2.5199,232400.0],["1976-07-19",2.5199,2.5411,2.4987,2.4987,38800.0],["1976-07-20",2.4669,2.4669,2.4246,2.4246,56400.0],["1976-07-21",2.4246,2.4563,2.414,2.414,82000.0],["1976-07-22",2.414,2.4563,2.414,2.414,10400.0],["1976-07-23",2.4246,2.4669,2.4246,2.4246,17200.0],["1976-07-26",2.4563,2.4987,2.4563,2.4563,82800.0],["1976-07-27",2.4563,2.4987,2.4563,2.4563,73200.0],["1976-07-28",2.5093,2.5516,2.5093,2.5093,38000.0],["1976-07-29",2.6681,2.7105,2.6681,2.6681,191600.0],["1976-07-30",2.774,2.8163,2.774,2.774,252000.0],["1976-08-02",2.8057,2.8481,2.8057,2.8057,89200.0],["1976-08-03",2.8481,2.8904,2.8481,2.8481,148000.0],["1976-08-04",2.8481,2.8587,2.8163,2.8163,120800.0],["1976-08-05",2.8163,2.8269,2.7846,2.7846,120800.0],["1976-08-06",2.8163,2.8587,2.8163,2.8163,67200.0],["1976-08-09",2.8163,2.8163,2.774,2.774,61600.0],["1976-08-10",2.8375,2.8799,2.8375,2.8375,82400.0],["1976-08-11",2.8481,2.8904,2.8481,2.8481,97200.0],["1976-08-12",2.8904,2.9328,2.8904,2.8904,90400.0],["1976-08-13",2.9222,2.9646,2.9222,2.9222,80800.0],["1976-08-16",2.9222,2.9434,2.901,2.901,23600.0],["1976-08-17",2.9646,3.0069,2.9646,2.9646,143600.0],["1976-08-18",2.9646,2.9646,2.9222,2.9222,101600.0],["1976-08-19",2.8904,2.8904,2.8481,2.8481,76400.0],["1976-08-20",2.8481,2.8799,2.8375,2.8375,66800.0],["1976-08-23",2.8375,2.8587,2.8163,2.8163,90000.0],["1976-08-24",2.7952,2.7952,2.7528,2.7528,74400.0],["1976-08-25",2.8057,2.8481,2.8057,2.8057,57200.0],["1976-08-26",2.8057,2.8057,2.7634,2.7634,31600.0],["1976-08-27",2.7952,2.8375,2.7952,2.7952,61600.0],["1976-08-30",2.7846,2.7846,2.7422,2.7422,97600.0],["1976-08-31",2.7422,2.774,2.7316,2.7316,24000.0],["1976-09-01",2.8057,2.8481,2.8057,2.8057,109600.0],["1976-09-02",2.8057,2.8375,2.7952,2.7952,102800.0],["1976-09-03",2.8057,2.8481,2.8057,2.8057,19600.0],["1976-09-07",2.8375,2.8799,2.8375,2.8375,144400.0],["1976-09-08",2.9434,2.9857,2.9434,2.9434,155200.0],["1976-09-09",2.9434,2.9751,2.9328,2.9328,118400.0],["1976-09-10",2.9857,3.0281,2.9857,2.9857,157200.0],["1976-09-13",2.9751,2.9751,2.9328,2.9328,104400.0],["1976-09-14",2.9328,2.954,2.9116,2.9116,53200.0],["1976-09-15",2.901,2.901,2.8587,2.8587,54400.0],["1976-09-16",2.8799,2.9222,2.8799,2.8799,31600.0],["1976-09-17",2.9222,2.9646,2.9222,2.9222,86000.0],["1976-09-20",2.9222,2.9434,2.901,2.901,90400.0],["1976-09-21",2.9222,2.9646,2.9222,2.9222,60400.0],["1976-09-22",2.9222,2.9646,2.9222,2.9222,87600.0],["1976-09-23",2.9222,2.9434,2.901,2.901,54400.0],["1976-09-24",2.901,2.901,2.8587,2.8587,88000.0],["1976-09-27",2.8587,2.901,2.8587,2.8587,36800.0],["1976-09-28",2.8587,2.8904,2.8481,2.8481,76000.0],["1976-09-29",2.8587,2.901,2.8587,2.8587,31600.0],["1976-09-30",2.8587,2.8799,2.8375,2.8375,48800.0],["1976-10-01",2.8375,2.8481,2.8057,2.8057,122400.0],["1976-10-04",2.8057,2.8481,2.8057,2.8057,34400.0],["1976-10-05",2.8057,2.8269,2.7846,2.7846,100000.0],["1976-10-06",2.7952,2.8375,2.7952,2.7952,101600.0],["1976-10-07",2.8587,2.901,2.8587,2.8587,102400.0],["1976-10-08",2.8587,2.8693,2.8269,2.8269,48400.0],["1976-10-11",2.8269,2.8693,2.8269,2.8269,62400.0],["1976-10-12",2.8375,2.8799,2.8375,2.8375,22000.0],["1976-10-13",2.9434,2.9857,2.9434,2.9434,168400.0],["1976-10-14",2.9434,2.9857,2.9434,2.9434,228000.0],["1976-10-15",2.954,2.9963,2.954,2.954,64400.0],["1976-10-18",3.0387,3.081,3.0387,3.0387,173200.0],["1976-10-19",3.0493,3.0916,3.0493,3.0493,111600.0],["1976-10-20",3.0493,3.081,3.0387,3.0387,63200.0],["1976-10-21",3.0704,3.1128,3.0704,3.0704,94000.0],["1976-10-22",3.0704,3.1022,3.0599,3.0599,55600.0],["1976-10-25",3.0599,3.1022,3.0599,3.0599,14800.0],["1976-10-26",3.0599,3.0916,3.0493,3.0493,45600.0],["1976-10-27",3.1234,3.1657,3.1234,3.1234,115200.0],["1976-10-28",3.1234,3.1234,3.1234,3.1234,0.0],["1976-10-29",3.1763,3.2187,3.1763,3.1763,39600.0],["1976-11-01",3.1763,3.1975,3.1551,3.1551,29600.0],["1976-11-03",3.0387,3.0387,2.9963,2.9963,79600.0],["1976-11-04",3.0281,3.0704,3.0281,3.0281,47600.0],["1976-11-05",3.0281,3.0281,2.9857,2.9857,46400.0],["1976-11-08",2.9751,2.9751,2.9328,2.9328,68400.0],["1976-11-09",2.9328,2.9434,2.901,2.901,24400.0],["1976-11-10",2.9116,2.954,2.9116,2.9116,23200.0],["1976-11-11",2.9222,2.9646,2.9222,2.9222,26800.0],["1976-11-12",2.9222,2.9434,2.901,2.901,30400.0],["1976-11-15",2.901,2.9328,2.8904,2.8904,27200.0],["1976-11-16",2.9222,2.9646,2.9222,2.9222,110400.0],["1976-11-17",2.9328,2.9751,2.9328,2.9328,77200.0],["1976-11-18",2.9328,2.9751,2.9328,2.9328,26400.0],["1976-11-19",2.9222,2.9222,2.8799,2.8799,42800.0],["1976-11-22",2.9222,2.9646,2.9222,2.9222,30800.0],["1976-11-23",2.9222,2.9328,2.8904,2.8904,63600.0],["1976-11-24",2.9222,2.9646,2.9222,2.9222,34800.0],["1976-11-26",2.9328,2.9751,2.9328,2.9328,64000.0],["1976-11-29",2.9328,2.9434,2.901,2.901,42000.0],["1976-11-30",2.901,2.9116,2.8693,2.8693,103600.0],["1976-12-01",2.9116,2.954,2.9116,2.9116,118000.0],["1976-12-02",2.9222,2.9646,2.9222,2.9222,168800.0],["1976-12-03",3.0175,3.0599,3.0175,3.0175,300800.0],["1976-12-06",3.0175,3.0493,3.0069,3.0069,419600.0],["1976-12-07",3.0069,3.0069,2.9646,2.9646,45600.0],["1976-12-08",2.9646,2.9963,2.954,2.954,91200.0],["1976-12-09",2.9751,3.0175,2.9751,2.9751,70800.0],["1976-12-10",3.0175,3.0599,3.0175,3.0175,99200.0],["1976-12-13",3.0916,3.134,3.0916,3.0916,231600.0],["1976-12-14",3.0916,3.1234,3.081,3.081,152800.0],["1976-12-15",3.134,3.1763,3.134,3.134,159600.0],["1976-12-16",3.134,3.1446,3.1022,3.1022,62400.0],["1976-12-17",3.081,3.081,3.0387,3.0387,101200.0],["1976-12-20",3.0387,3.0599,3.0175,3.0175,58400.0],["1976-12-21",3.0175,3.0599,3.0175,3.0175,51200.0],["1976-12-22",3.0175,3.0599,3.0175,3.0175,73200.0],["1976-12-23",3.0175,3.0281,2.9857,2.9857,75200.0],["1976-12-27",2.9857,3.0281,2.9857,2.9857,39600.0],["1976-12-28",3.0069,3.0493,3.0069,3.0069,155600.0],["1976-12-29",3.0069,3.0493,3.0069,3.0069,37600.0],["1976-12-30",3.0281,3.0704,3.0281,3.0281,350400.0],["1976-12-31",3.0493,3.0916,3.0493,3.0493,46400.0],["1977-01-03",3.0493,3.0599,3.0175,3.0175,36000.0],["1977-01-04",3.0175,3.0281,2.9857,2.9857,53600.0],["1977-01-05",2.9857,3.0069,2.9646,2.9646,90400.0],["1977-01-06",2.9646,3.0069,2.9646,2.9646,63200.0],["1977-01-07",2.9646,2.9751,2.9328,2.9328,138000.0],["1977-01-10",2.9328,2.9751,2.9328,2.9328,41600.0],["1977-01-11",2.9328,2.9751,2.9328,2.9328,49600.0],["1977-01-12",2.9328,2.954,2.9116,2.9116,42400.0],["1977-01-13",2.9751,3.0175,2.9751,2.9751,61200.0],["1977-01-14",2.9751,3.0069,2.9646,2.9646,50000.0],["1977-01-17",2.9646,2.9857,2.9434,2.9434,59600.0],["1977-01-18",2.9434,2.9646,2.9222,2.9222,62000.0],["1977-01-19",2.9222,2.9646,2.9222,2.9222,96800.0],["1977-01-20",2.8587,2.8587,2.8163,2.8163,102000.0],["1977-01-21",2.8587,2.901,2.8587,2.8587,64400.0],["1977-01-24",2.901,2.9434,2.901,2.901,56800.0],["1977-01-25",2.8799,2.8799,2.8375,2.8375,66800.0],["1977-01-26",2.8375,2.8481,2.8057,2.8057,74400.0],["1977-01-27",2.8057,2.8481,2.8057,2.8057,27600.0],["1977-01-28",2.8269,2.8693,2.8269,2.8269,25200.0],["1977-01-31",2.8269,2.8693,2.8269,2.8269,41200.0],["1977-02-01",2.8481,2.8904,2.8481,2.8481,22400.0],["1977-02-02",2.8587,2.901,2.8587,2.8587,85200.0],["1977-02-03",2.8904,2.9328,2.8904,2.8904,48000.0],["1977-02-04",2.8904,2.901,2.8587,2.8587,83600.0],["1977-02-07",2.8587,2.8693,2.8269,2.8269,32400.0],["1977-02-08",2.8269,2.8587,2.8163,2.8163,66800.0],["1977-02-09",2.7846,2.7846,2.7422,2.7422,74000.0],["1977-02-10",2.7422,2.7846,2.7422,2.7422,93200.0],["1977-02-11",2.7422,2.7634,2.721,2.721,33200.0],["1977-02-14",2.721,2.7634,2.721,2.721,44000.0],["1977-02-15",2.7528,2.7952,2.7528,2.7528,88800.0],["1977-02-16",2.774,2.8163,2.774,2.774,54000.0],["1977-02-17",2.7846,2.8269,2.7846,2.7846,32400.0],["1977-02-18",2.7846,2.8163,2.774,2.774,41200.0],["1977-02-22",2.774,2.8163,2.774,2.774,17600.0],["1977-02-23",2.7634,2.7634,2.721,2.721,95200.0],["1977-02-24",2.6999,2.6999,2.6575,2.6575,42400.0],["1977-02-25",2.6575,2.6999,2.6575,2.6575,18800.0],["1977-02-28",2.5093,2.5093,2.4669,2.4669,226000.0],["1977-03-01",2.5093,2.5516,2.5093,2.5093,84800.0],["1977-03-02",2.5305,2.5728,2.5305,2.5305,59200.0],["1977-03-03",2.5305,2.5728,2.5305,2.5305,30400.0],["1977-03-04",2.5834,2.6258,2.5834,2.5834,140400.0],["1977-03-07",2.6258,2.6681,2.6258,2.6258,50800.0],["1977-03-08",2.6469,2.6893,2.6469,2.6469,57200.0],["1977-03-09",2.6469,2.6469,2.6046,2.6046,44400.0],["1977-03-10",2.6046,2.6469,2.6046,2.6046,33600.0],["1977-03-11",2.6152,2.6575,2.6152,2.6152,74800.0],["1977-03-14",2.6575,2.6999,2.6575,2.6575,35600.0],["1977-03-15",2.6575,2.6999,2.6575,2.6575,65200.0],["1977-03-16",2.6575,2.6999,2.6575,2.6575,28400.0],["1977-03-17",2.6469,2.6469,2.6046,2.6046,57200.0],["1977-03-18",2.6258,2.6681,2.6258,2.6258,58400.0],["1977-03-21",2.6258,2.6681,2.6258,2.6258,69200.0],["1977-03-22",2.6258,2.6469,2.6046,2.6046,29200.0],["1977-03-23",2.6046,2.6258,2.5834,2.5834,177200.0],["1977-03-24",2.5834,2.594,2.5516,2.5516,60800.0],["1977-03-25",2.5516,2.5834,2.5411,2.5411,95200.0],["1977-03-28",2.5411,2.5411,2.4987,2.4987,50400.0],["1977-03-29",2.4987,2.5411,2.4987,2.4987,11200.0],["1977-03-30",2.4987,2.5411,2.4987,2.4987,88400.0],["1977-03-31",2.5199,2.5622,2.5199,2.5199,32800.0],["1977-04-01",2.5305,2.5728,2.5305,2.5305,33200.0],["1977-04-04",2.5305,2.5305,2.4881,2.4881,45200.0],["1977-04-05",2.4881,2.5199,2.4775,2.4775,120800.0],["1977-04-06",2.5199,2.5622,2.5199,2.5199,92400.0],["1977-04-07",2.5199,2.5622,2.5199,2.5199,37200.0],["1977-04-11",2.5411,2.5834,2.5411,2.5411,55600.0],["1977-04-12",2.5834,2.6258,2.5834,2.5834,82400.0],["1977-04-13",2.5834,2.594,2.5516,2.5516,108800.0],["1977-04-14",2.6258,2.6681,2.6258,2.6258,112400.0],["1977-04-15",2.6787,2.721,2.6787,2.6787,89600.0],["1977-04-18",2.7528,2.7952,2.7528,2.7528,77600.0],["1977-04-19",2.774,2.8163,2.774,2.774,231600.0],["1977-04-20",2.774,2.8163,2.774,2.774,100000.0],["1977-04-21",2.774,2.8163,2.774,2.774,68800.0],["1977-04-22",2.774,2.8057,2.7634,2.7634,57600.0],["1977-04-25",2.7634,2.7952,2.7528,2.7528,101600.0],["1977-04-26",2.7528,2.774,2.7316,2.7316,67200.0],["1977-04-27",2.7634,2.8057,2.7634,2.7634,33600.0],["1977-04-28",2.7634,2.8057,2.7634,2.7634,127200.0],["1977-04-29",2.7952,2.8375,2.7952,2.7952,223600.0],["1977-05-02",2.8375,2.8799,2.8375,2.8375,186000.0],["1977-05-03",2.8587,2.901,2.8587,2.8587,102400.0],["1977-05-04",2.8799,2.9222,2.8799,2.8799,102800.0],["1977-05-05",2.8799,2.9222,2.8799,2.8799,154400.0],["1977-05-06",2.8799,2.901,2.8587,2.8587,60400.0],["1977-05-09",2.8587,2.901,2.8587,2.8587,106000.0],["1977-05-10",2.8799,2.9222,2.8799,2.8799,28400.0],["1977-05-11",2.8799,2.9116,2.8693,2.8693,195200.0],["1977-05-12",2.8799,2.9222,2.8799,2.8799,85600.0],["1977-05-13",2.901,2.9434,2.901,2.901,53200.0],["1977-05-16",2.9328,2.9751,2.9328,2.9328,43200.0],["1977-05-17",2.9751,3.0175,2.9751,2.9751,107200.0],["1977-05-18",3.0281,3.0704,3.0281,3.0281,105600.0],["1977-05-19",3.0281,3.0704,3.0281,3.0281,168400.0],["1977-05-20",3.0281,3.0704,3.0281,3.0281,78000.0],["1977-05-23",2.9751,2.9751,2.9328,2.9328,104000.0],["1977-05-24",2.9434,2.9857,2.9434,2.9434,96800.0],["1977-05-25",2.9434,2.9751,2.9328,2.9328,40400.0],["1977-05-26",2.9328,2.954,2.9116,2.9116,347600.0],["1977-05-27",2.9116,2.954,2.9116,2.9116,50000.0],["1977-05-31",2.9116,2.954,2.9116,2.9116,12400.0],["1977-06-01",2.9328,2.9751,2.9328,2.9328,43200.0],["1977-06-02",2.954,2.9963,2.954,2.954,97600.0],["1977-06-03",2.9857,3.0281,2.9857,2.9857,28800.0],["1977-06-06",2.9857,3.0281,2.9857,2.9857,40800.0],["1977-06-07",3.0281,3.0704,3.0281,3.0281,261200.0],["1977-06-08",3.0493,3.0916,3.0493,3.0493,181600.0],["1977-06-09",3.0493,3.081,3.0387,3.0387,80800.0],["1977-06-10",3.0493,3.0916,3.0493,3.0493,50800.0],["1977-06-13",3.0493,3.0916,3.0493,3.0493,21600.0],["1977-06-14",3.0493,3.0916,3.0493,3.0493,136000.0],["1977-06-15",3.0493,3.0916,3.0493,3.0493,58800.0],["1977-06-16",3.0599,3.1022,3.0599,3.0599,152000.0],["1977-06-17",3.081,3.1234,3.081,3.081,126000.0],["1977-06-20",3.0916,3.134,3.0916,3.0916,25200.0],["1977-06-21",3.1022,3.1446,3.1022,3.1022,169600.0],["1977-06-22",3.1022,3.1446,3.1022,3.1022,30800.0],["1977-06-23",3.1128,3.1551,3.1128,3.1128,230000.0],["1977-06-24",3.134,3.1763,3.134,3.134,101200.0],["1977-06-27",3.134,3.1657,3.1234,3.1234,31600.0],["1977-06-28",3.1022,3.1022,3.0599,3.0599,85600.0],["1977-06-29",3.0599,3.0916,3.0493,3.0493,61600.0],["1977-06-30",3.0599,3.1022,3.0599,3.0599,11200.0],["1977-07-01",3.0599,3.0916,3.0493,3.0493,12000.0],["1977-07-05",3.0493,3.0916,3.0493,3.0493,12000.0],["1977-07-06",3.0387,3.0387,2.9963,2.9963,43600.0],["1977-07-07",2.9963,3.0175,2.9751,2.9751,182400.0],["1977-07-08",2.9751,3.0069,2.9646,2.9646,104800.0],["1977-07-11",2.9646,3.0069,2.9646,2.9646,158400.0],["1977-07-12",2.9328,2.9328,2.8904,2.8904,68000.0],["1977-07-13",2.8904,2.9328,2.8904,2.8904,72800.0],["1977-07-15",2.8904,2.9222,2.8799,2.8799,114400.0],["1977-07-18",2.8799,2.9222,2.8799,2.8799,14800.0],["1977-07-19",2.901,2.9434,2.901,2.901,194400.0],["1977-07-20",2.901,2.9434,2.901,2.901,62400.0],["1977-07-21",2.9222,2.9646,2.9222,2.9222,113200.0],["1977-07-22",2.9222,2.9646,2.9222,2.9222,214400.0],["1977-07-25",2.9222,2.9646,2.9222,2.9222,11600.0],["1977-07-26",2.9222,2.9328,2.8904,2.8904,54400.0],["1977-07-27",2.8904,2.9222,2.8799,2.8799,57200.0],["1977-07-28",2.8799,2.9116,2.8693,2.8693,157200.0],["1977-07-29",2.8799,2.9222,2.8799,2.8799,60400.0],["1977-08-01",2.901,2.9434,2.901,2.901,171600.0],["1977-08-02",2.901,2.9434,2.901,2.901,21600.0],["1977-08-03",2.901,2.9222,2.8799,2.8799,61200.0],["1977-08-04",2.9116,2.954,2.9116,2.9116,91200.0],["1977-08-05",2.9328,2.9751,2.9328,2.9328,31600.0],["1977-08-08",2.9328,2.9751,2.9328,2.9328,53600.0],["1977-08-09",2.954,2.9963,2.954,2.954,54400.0],["1977-08-10",3.0069,3.0493,3.0069,3.0069,187600.0],["1977-08-11",3.0175,3.0599,3.0175,3.0175,80000.0],["1977-08-12",3.0175,3.0493,3.0069,3.0069,114800.0],["1977-08-15",3.0069,3.0281,2.9857,2.9857,79200.0],["1977-08-16",2.9857,2.9963,2.954,2.954,71200.0],["1977-08-17",2.954,2.9963,2.954,2.954,27200.0],["1977-08-18",2.9646,3.0069,2.9646,2.9646,58000.0],["1977-08-19",2.9646,3.0069,2.9646,2.9646,85600.0],["1977-08-22",2.9646,3.0069,2.9646,2.9646,5200.0],["1977-08-23",2.9222,2.9222,2.8799,2.8799,137200.0],["1977-08-24",2.8799,2.8904,2.8481,2.8481,51200.0],["1977-08-25",2.8375,2.8375,2.7952,2.7952,86400.0],["1977-08-26",2.7952,2.8163,2.774,2.774,79600.0],["1977-08-29",2.7952,2.8375,2.7952,2.7952,40000.0],["1977-08-30",2.7952,2.8163,2.774,2.774,119600.0],["1977-08-31",2.774,2.7952,2.7528,2.7528,18800.0],["1977-09-01",2.7634,2.8057,2.7634,2.7634,9600.0],["1977-09-02",2.7952,2.8375,2.7952,2.7952,206000.0],["1977-09-06",2.7952,2.8163,2.774,2.774,69200.0],["1977-09-07",2.774,2.8163,2.774,2.774,16000.0],["1977-09-08",2.774,2.8163,2.774,2.774,48000.0],["1977-09-09",2.774,2.7952,2.7528,2.7528,3200.0],["1977-09-12",2.7528,2.7634,2.721,2.721,30800.0],["1977-09-13",2.721,2.7634,2.721,2.721,10400.0],["1977-09-14",2.7422,2.7846,2.7422,2.7422,40400.0],["1977-09-15",2.7528,2.7952,2.7528,2.7528,4000.0],["1977-09-16",2.7528,2.7528,2.7105,2.7105,26400.0],["1977-09-19",2.7105,2.7105,2.6681,2.6681,61200.0],["1977-09-20",2.6681,2.6893,2.6469,2.6469,48400.0],["1977-09-21",2.6046,2.6046,2.5622,2.5622,66800.0],["1977-09-22",2.5622,2.5622,2.5199,2.5199,39200.0],["1977-09-23",2.5199,2.5622,2.5199,2.5199,68400.0],["1977-09-26",2.5199,2.5622,2.5199,2.5199,14000.0],["1977-09-27",2.5199,2.5516,2.5093,2.5093,30800.0],["1977-09-28",2.5093,2.5305,2.4881,2.4881,86800.0],["1977-09-29",2.5411,2.5834,2.5411,2.5411,36400.0],["1977-09-30",2.5622,2.6046,2.5622,2.5622,69200.0],["1977-10-03",2.5622,2.6046,2.5622,2.5622,58400.0],["1977-10-04",2.5728,2.6152,2.5728,2.5728,104400.0],["1977-10-05",2.594,2.6363,2.594,2.594,23200.0],["1977-10-06",2.6893,2.7316,2.6893,2.6893,52800.0],["1977-10-07",2.7105,2.7528,2.7105,2.7105,61200.0],["1977-10-10",2.7105,2.7105,2.6681,2.6681,200000.0],["1977-10-11",2.6681,2.6787,2.6363,2.6363,49200.0],["1977-10-12",2.6363,2.6469,2.6046,2.6046,122400.0],["1977-10-13",2.6046,2.6363,2.594,2.594,137200.0],["1977-10-14",2.6469,2.6893,2.6469,2.6469,36800.0],["1977-10-17",2.6469,2.6893,2.6469,2.6469,44000.0],["1977-10-18",2.6469,2.6893,2.6469,2.6469,14800.0],["1977-10-19",2.6363,2.6363,2.594,2.594,68000.0],["1977-10-20",2.6046,2.6469,2.6046,2.6046,56400.0],["1977-10-21",2.6046,2.6152,2.5728,2.5728,92000.0],["1977-10-24",2.5516,2.5516,2.5093,2.5093,33200.0],["1977-10-25",2.4775,2.4775,2.4352,2.4352,74400.0],["1977-10-26",2.4352,2.4563,2.414,2.414,92400.0],["1977-10-27",2.4458,2.4881,2.4458,2.4458,44400.0],["1977-10-28",2.4987,2.5411,2.4987,2.4987,63200.0],["1977-10-31",2.5093,2.5516,2.5093,2.5093,20400.0],["1977-11-01",2.5093,2.5305,2.4881,2.4881,54000.0],["1977-11-02",2.4352,2.4352,2.3928,2.3928,162800.0],["1977-11-03",2.414,2.4563,2.414,2.414,82400.0],["1977-11-04",2.4669,2.5093,2.4669,2.4669,253200.0],["1977-11-07",2.4775,2.5199,2.4775,2.4775,188400.0],["1977-11-08",2.4881,2.5305,2.4881,2.4881,223200.0],["1977-11-09",2.5199,2.5622,2.5199,2.5199,490000.0],["1977-11-10",2.5834,2.6258,2.5834,2.5834,1060800.0],["1977-11-11",2.6681,2.7105,2.6681,2.6681,143200.0],["1977-11-14",2.6893,2.7316,2.6893,2.6893,126400.0],["1977-11-15",2.6893,2.7316,2.6893,2.6893,279200.0],["1977-11-16",2.6893,2.7316,2.6893,2.6893,76000.0],["1977-11-17",2.6893,2.6893,2.6469,2.6469,111200.0],["1977-11-18",2.6893,2.7316,2.6893,2.6893,60000.0],["1977-11-21",2.6893,2.6999,2.6575,2.6575,77600.0],["1977-11-22",2.6999,2.7422,2.6999,2.6999,181200.0],["1977-11-23",2.7634,2.8057,2.7634,2.7634,125200.0],["1977-11-25",2.774,2.8163,2.774,2.774,20400.0],["1977-11-28",2.774,2.8057,2.7634,2.7634,89600.0],["1977-11-29",2.7528,2.7528,2.7105,2.7105,100400.0],["1977-11-30",2.7105,2.7105,2.6681,2.6681,111600.0],["1977-12-01",2.6893,2.7316,2.6893,2.6893,76400.0],["1977-12-02",2.6893,2.7105,2.6681,2.6681,24400.0],["1977-12-05",2.6681,2.6999,2.6575,2.6575,20000.0],["1977-12-06",2.6575,2.6681,2.6258,2.6258,144000.0],["1977-12-07",2.6258,2.6469,2.6046,2.6046,210400.0],["1977-12-08",2.6152,2.6575,2.6152,2.6152,90000.0],["1977-12-09",2.6258,2.6681,2.6258,2.6258,73600.0],["1977-12-12",2.6363,2.6787,2.6363,2.6363,61200.0],["1977-12-13",2.6575,2.6999,2.6575,2.6575,70800.0],["1977-12-14",2.6575,2.6681,2.6258,2.6258,52800.0],["1977-12-15",2.6258,2.6469,2.6046,2.6046,44000.0],["1977-12-16",2.6152,2.6575,2.6152,2.6152,40400.0],["1977-12-19",2.6152,2.6258,2.5834,2.5834,78400.0],["1977-12-20",2.594,2.6363,2.594,2.594,45200.0],["1977-12-21",2.6893,2.7316,2.6893,2.6893,128800.0],["1977-12-22",2.7105,2.7528,2.7105,2.7105,101200.0],["1977-12-23",2.7105,2.7528,2.7105,2.7105,37600.0],["1977-12-27",2.7105,2.7528,2.7105,2.7105,59200.0],["1977-12-28",2.7105,2.7528,2.7105,2.7105,37200.0],["1977-12-29",2.7105,2.7105,2.6681,2.6681,56400.0],["1977-12-30",2.6681,2.7105,2.6681,2.6681,21200.0],["1978-01-03",2.6575,2.6575,2.6152,2.6152,152000.0],["1978-01-04",2.6258,2.6681,2.6258,2.6258,80800.0],["1978-01-05",2.6258,2.6469,2.6046,2.6046,89200.0],["1978-01-06",2.5622,2.5622,2.5199,2.5199,146000.0],["1978-01-09",2.4881,2.4881,2.4458,2.4458,116800.0],["1978-01-10",2.4458,2.4563,2.414,2.414,105600.0],["1978-01-11",2.414,2.4563,2.414,2.414,76000.0],["1978-01-12",2.4246,2.4669,2.4246,2.4246,31200.0],["1978-01-13",2.4246,2.4352,2.3928,2.3928,37200.0],["1978-01-16",2.3928,2.3928,2.3505,2.3505,107600.0],["1978-01-17",2.3716,2.414,2.3716,2.3716,28800.0],["1978-01-18",2.3716,2.414,2.3716,2.3716,87600.0],["1978-01-19",2.3716,2.414,2.3716,2.3716,89200.0],["1978-01-20",2.3716,2.414,2.3716,2.3716,33600.0],["1978-01-23",2.3716,2.3716,2.3293,2.3293,112800.0],["1978-01-24",2.3611,2.4034,2.3611,2.3611,125200.0],["1978-01-25",2.3716,2.414,2.3716,2.3716,107600.0],["1978-01-26",2.3716,2.414,2.3716,2.3716,127200.0],["1978-01-27",2.3716,2.414,2.3716,2.3716,299600.0],["1978-01-30",2.3716,2.4034,2.3611,2.3611,72400.0],["1978-01-31",2.3611,2.4034,2.3611,2.3611,67200.0],["1978-02-01",2.3928,2.4352,2.3928,2.3928,130800.0],["1978-02-02",2.4034,2.4458,2.4034,2.4034,92800.0],["1978-02-03",2.4881,2.5305,2.4881,2.4881,62000.0],["1978-02-06",2.5199,2.5622,2.5199,2.5199,44400.0],["1978-02-07",2.5411,2.5834,2.5411,2.5411,84000.0],["1978-02-08",2.5622,2.6046,2.5622,2.5622,133600.0],["1978-02-09",2.5622,2.6046,2.5622,2.5622,74800.0],["1978-02-10",2.5622,2.6046,2.5622,2.5622,105200.0],["1978-02-13",2.5411,2.5411,2.4987,2.4987,305200.0],["1978-02-14",2.4775,2.4775,2.4352,2.4352,64400.0],["1978-02-15",2.4458,2.4881,2.4458,2.4458,122800.0],["1978-02-16",2.4458,2.4775,2.4352,2.4352,64800.0],["1978-02-17",2.4352,2.4775,2.4352,2.4352,71200.0],["1978-02-21",2.4352,2.4775,2.4352,2.4352,22000.0],["1978-02-22",2.4775,2.5199,2.4775,2.4775,41600.0],["1978-02-23",2.5093,2.5516,2.5093,2.5093,42000.0],["1978-02-24",2.5622,2.6046,2.5622,2.5622,56000.0],["1978-02-27",2.5411,2.5411,2.4987,2.4987,41200.0],["1978-02-28",2.4987,2.5199,2.4775,2.4775,52800.0],["1978-03-01",2.4987,2.5411,2.4987,2.4987,64400.0],["1978-03-02",2.4987,2.5305,2.4881,2.4881,74000.0],["1978-03-03",2.4987,2.5411,2.4987,2.4987,46400.0],["1978-03-06",2.4987,2.5305,2.4881,2.4881,54000.0],["1978-03-07",2.5199,2.5622,2.5199,2.5199,41600.0],["1978-03-08",2.5305,2.5728,2.5305,2.5305,16800.0],["1978-03-09",2.594,2.6363,2.594,2.594,67600.0],["1978-03-10",2.6258,2.6681,2.6258,2.6258,43600.0],["1978-03-13",2.6258,2.6363,2.594,2.594,70000.0],["1978-03-14",2.6046,2.6469,2.6046,2.6046,30400.0],["1978-03-15",2.6046,2.6469,2.6046,2.6046,44400.0],["1978-03-16",2.6258,2.6681,2.6258,2.6258,20400.0],["1978-03-17",2.6258,2.6681,2.6258,2.6258,28000.0],["1978-03-20",2.6469,2.6893,2.6469,2.6469,98000.0],["1978-03-21",2.6469,2.6893,2.6469,2.6469,29200.0],["1978-03-22",2.6787,2.721,2.6787,2.6787,48000.0],["1978-03-23",2.6893,2.7316,2.6893,2.6893,26000.0],["1978-03-27",2.6893,2.7105,2.6681,2.6681,39200.0],["1978-03-28",2.6681,2.6999,2.6575,2.6575,50000.0],["1978-03-29",2.6575,2.6999,2.6575,2.6575,47600.0],["1978-03-30",2.6575,2.6999,2.6575,2.6575,88400.0],["1978-03-31",2.6575,2.6681,2.6258,2.6258,70400.0],["1978-04-03",2.6258,2.6469,2.6046,2.6046,74000.0],["1978-04-04",2.6258,2.6681,2.6258,2.6258,64800.0],["1978-04-05",2.6681,2.7105,2.6681,2.6681,65200.0],["1978-04-06",2.7105,2.7528,2.7105,2.7105,37200.0],["1978-04-07",2.7316,2.774,2.7316,2.7316,41600.0],["1978-04-10",2.7316,2.774,2.7316,2.7316,11600.0],["1978-04-11",2.7316,2.7422,2.6999,2.6999,80000.0],["1978-04-12",2.7105,2.7528,2.7105,2.7105,36800.0],["1978-04-13",2.7634,2.8057,2.7634,2.7634,34400.0],["1978-04-14",2.8163,2.8587,2.8163,2.8163,62800.0],["1978-04-17",2.8693,2.9116,2.8693,2.8693,101600.0],["1978-04-18",2.8799,2.9222,2.8799,2.8799,111200.0],["1978-04-19",2.8799,2.901,2.8587,2.8587,90800.0],["1978-04-20",2.9328,2.9751,2.9328,2.9328,65600.0],["1978-04-21",2.9434,2.9857,2.9434,2.9434,106000.0],["1978-04-24",2.9646,3.0069,2.9646,2.9646,100400.0],["1978-04-25",2.9963,3.0387,2.9963,2.9963,137600.0],["1978-04-26",2.9963,3.0387,2.9963,2.9963,72800.0],["1978-04-27",2.9751,2.9751,2.9328,2.9328,219600.0],["1978-04-28",2.9434,2.9857,2.9434,2.9434,82400.0],["1978-05-01",2.9646,3.0069,2.9646,2.9646,138800.0],["1978-05-02",2.9646,2.9646,2.9222,2.9222,216800.0],["1978-05-03",2.901,2.901,2.8587,2.8587,207600.0],["1978-05-04",2.8587,2.8799,2.8375,2.8375,54400.0],["1978-05-05",2.8693,2.9116,2.8693,2.8693,109600.0],["1978-05-08",2.8693,2.901,2.8587,2.8587,64800.0],["1978-05-09",2.8799,2.9222,2.8799,2.8799,221600.0],["1978-05-10",2.8799,2.9222,2.8799,2.8799,136400.0],["1978-05-11",2.8799,2.901,2.8587,2.8587,382000.0],["1978-05-12",2.8587,2.901,2.8587,2.8587,41200.0],["1978-05-15",2.8587,2.8799,2.8375,2.8375,81200.0],["1978-05-16",2.8587,2.901,2.8587,2.8587,124400.0],["1978-05-17",2.8587,2.8799,2.8375,2.8375,108000.0],["1978-05-18",2.8375,2.8693,2.8269,2.8269,92800.0],["1978-05-19",2.8269,2.8587,2.8163,2.8163,118000.0],["1978-05-22",2.8163,2.8375,2.7952,2.7952,63200.0],["1978-05-23",2.7952,2.8163,2.774,2.774,224400.0],["1978-05-24",2.774,2.7952,2.7528,2.7528,135200.0],["1978-05-25",2.7528,2.7952,2.7528,2.7528,73200.0],["1978-05-26",2.7528,2.7528,2.7105,2.7105,105200.0],["1978-05-30",2.7105,2.7316,2.6893,2.6893,144800.0],["1978-05-31",2.6893,2.7105,2.6681,2.6681,224800.0],["1978-06-01",2.6681,2.7105,2.6681,2.6681,59200.0],["1978-06-02",2.6893,2.7316,2.6893,2.6893,91200.0],["1978-06-05",2.8269,2.8693,2.8269,2.8269,269600.0],["1978-06-06",2.8269,2.8481,2.8057,2.8057,230800.0],["1978-06-07",2.8587,2.901,2.8587,2.8587,164000.0],["1978-06-08",2.9646,3.0069,2.9646,2.9646,132400.0],["1978-06-09",3.0387,3.081,3.0387,3.0387,140800.0],["1978-06-12",3.0387,3.0493,3.0069,3.0069,72400.0],["1978-06-13",3.0069,3.0493,3.0069,3.0069,52400.0],["1978-06-14",3.0387,3.081,3.0387,3.0387,142000.0],["1978-06-15",3.0493,3.0916,3.0493,3.0493,96400.0],["1978-06-16",3.0493,3.0916,3.0493,3.0493,47200.0],["1978-06-19",3.0493,3.081,3.0387,3.0387,76000.0],["1978-06-20",3.0387,3.0704,3.0281,3.0281,63600.0],["1978-06-21",2.9751,2.9751,2.9328,2.9328,138400.0],["1978-06-22",2.9222,2.9222,2.8799,2.8799,112000.0],["1978-06-23",2.901,2.9434,2.901,2.901,106400.0],["1978-06-26",2.8799,2.8799,2.8375,2.8375,96000.0],["1978-06-27",2.8375,2.8481,2.8057,2.8057,103600.0],["1978-06-28",2.8057,2.8481,2.8057,2.8057,36800.0],["1978-06-29",2.7952,2.7952,2.7528,2.7528,101200.0],["1978-06-30",2.7634,2.8057,2.7634,2.7634,68800.0],["1978-07-03",2.774,2.8163,2.774,2.774,41200.0],["1978-07-05",2.774,2.7846,2.7422,2.7422,60400.0],["1978-07-06",2.7422,2.774,2.7316,2.7316,61600.0],["1978-07-07",2.7316,2.774,2.7316,2.7316,114000.0],["1978-07-10",2.774,2.8163,2.774,2.774,219200.0],["1978-07-11",2.774,2.8163,2.774,2.774,82800.0],["1978-07-12",2.774,2.8163,2.774,2.774,116800.0],["1978-07-13",2.774,2.8163,2.774,2.774,91600.0],["1978-07-14",2.7846,2.8269,2.7846,2.7846,172400.0],["1978-07-17",2.8057,2.8481,2.8057,2.8057,118000.0],["1978-07-18",2.8057,2.8269,2.7846,2.7846,80400.0],["1978-07-19",2.8375,2.8799,2.8375,2.8375,140000.0],["1978-07-20",2.8481,2.8904,2.8481,2.8481,104000.0],["1978-07-21",2.8481,2.8587,2.8163,2.8163,112000.0],["1978-07-24",2.8163,2.8587,2.8163,2.8163,139600.0],["1978-07-25",2.8693,2.9116,2.8693,2.8693,104000.0],["1978-07-26",2.8904,2.9328,2.8904,2.8904,94800.0],["1978-07-27",2.9222,2.9646,2.9222,2.9222,54400.0],["1978-07-28",2.9222,2.954,2.9116,2.9116,70800.0],["1978-07-31",2.9222,2.9646,2.9222,2.9222,54800.0],["1978-08-01",2.9434,2.9857,2.9434,2.9434,42000.0],["1978-08-02",2.9434,2.9857,2.9434,2.9434,28800.0],["1978-08-03",3.0387,3.081,3.0387,3.0387,258800.0],["1978-08-04",3.1551,3.1975,3.1551,3.1551,100000.0],["1978-08-07",3.2187,3.261,3.2187,3.2187,164800.0],["1978-08-08",3.261,3.3034,3.261,3.261,69600.0],["1978-08-09",3.2822,3.3245,3.2822,3.2822,257200.0],["1978-08-10",3.2822,3.314,3.2716,3.2716,58000.0],["1978-08-11",3.2716,3.3034,3.261,3.261,114400.0],["1978-08-14",3.261,3.2822,3.2398,3.2398,194000.0],["1978-08-15",3.2398,3.2716,3.2293,3.2293,75200.0],["1978-08-16",3.2716,3.314,3.2716,3.2716,104000.0],["1978-08-17",3.2716,3.314,3.2716,3.2716,84800.0],["1978-08-18",3.3034,3.3457,3.3034,3.3034,109200.0],["1978-08-21",3.2716,3.2716,3.2293,3.2293,111600.0],["1978-08-22",3.2293,3.2504,3.2081,3.2081,86000.0],["1978-08-23",3.2187,3.261,3.2187,3.2187,56000.0],["1978-08-24",3.2187,3.2293,3.1869,3.1869,94000.0],["1978-08-25",3.1869,3.2293,3.1869,3.1869,84800.0],["1978-08-28",3.1763,3.1763,3.134,3.134,79600.0],["1978-08-29",3.1022,3.1022,3.0599,3.0599,87200.0],["1978-08-30",3.0599,3.0916,3.0493,3.0493,66400.0],["1978-08-31",3.0493,3.0916,3.0493,3.0493,52000.0],["1978-09-01",3.0916,3.134,3.0916,3.0916,109200.0],["1978-09-05",3.1234,3.1657,3.1234,3.1234,39600.0],["1978-09-06",3.1446,3.1869,3.1446,3.1446,272400.0],["1978-09-07",3.1657,3.2081,3.1657,3.1657,118400.0],["1978-09-08",3.2081,3.2504,3.2081,3.2081,75200.0],["1978-09-11",3.2081,3.2504,3.2081,3.2081,116400.0],["1978-09-12",3.2081,3.2398,3.1975,3.1975,29600.0],["1978-09-13",3.2081,3.2504,3.2081,3.2081,42000.0],["1978-09-14",3.2081,3.2293,3.1869,3.1869,73600.0],["1978-09-15",3.1869,3.2081,3.1657,3.1657,110800.0],["1978-09-18",3.1657,3.1763,3.134,3.134,94800.0],["1978-09-19",3.134,3.1446,3.1022,3.1022,110400.0],["1978-09-20",3.1022,3.1446,3.1022,3.1022,71600.0],["1978-09-21",3.1022,3.134,3.0916,3.0916,44000.0],["1978-09-22",3.0916,3.1128,3.0704,3.0704,121200.0],["1978-09-25",3.0704,3.0916,3.0493,3.0493,97600.0],["1978-09-26",3.0493,3.0916,3.0493,3.0493,34800.0],["1978-09-27",2.9963,2.9963,2.954,2.954,155600.0],["1978-09-28",2.954,2.9963,2.954,2.954,49600.0],["1978-09-29",2.954,2.9857,2.9434,2.9434,106800.0],["1978-10-02",2.954,2.9963,2.954,2.954,64400.0],["1978-10-03",2.954,2.9963,2.954,2.954,87600.0],["1978-10-04",2.954,2.9857,2.9434,2.9434,40800.0],["1978-10-05",2.9434,2.9751,2.9328,2.9328,75600.0],["1978-10-06",2.9434,2.9857,2.9434,2.9434,53600.0],["1978-10-09",2.9751,3.0175,2.9751,2.9751,87200.0],["1978-10-10",3.0069,3.0493,3.0069,3.0069,100400.0],["1978-10-11",3.0069,3.0493,3.0069,3.0069,69600.0],["1978-10-12",3.0069,3.0493,3.0069,3.0069,66400.0],["1978-10-13",3.0069,3.0493,3.0069,3.0069,11200.0],["1978-10-16",3.0069,3.0175,2.9751,2.9751,110400.0],["1978-10-17",2.9751,2.9857,2.9434,2.9434,52000.0],["1978-10-18",2.9434,2.9646,2.9222,2.9222,86800.0],["1978-10-19",2.9222,2.9434,2.901,2.901,141200.0],["1978-10-20",2.8481,2.8481,2.8057,2.8057,102800.0],["1978-10-23",2.8057,2.8163,2.774,2.774,64000.0],["1978-10-24",2.7528,2.7528,2.7105,2.7105,109600.0],["1978-10-25",2.7105,2.7105,2.6681,2.6681,74000.0],["1978-10-26",2.6469,2.6469,2.6046,2.6046,66400.0],["1978-10-27",2.5199,2.5199,2.4775,2.4775,95200.0],["1978-10-30",2.5305,2.5728,2.5305,2.5305,124000.0],["1978-10-31",2.5305,2.5622,2.5199,2.5199,161600.0],["1978-11-01",2.6152,2.6575,2.6152,2.6152,103200.0],["1978-11-02",2.6152,2.6258,2.5834,2.5834,138000.0],["1978-11-03",2.5834,2.6258,2.5834,2.5834,72800.0],["1978-11-06",2.5834,2.6258,2.5834,2.5834,29600.0],["1978-11-07",2.6258,2.6681,2.6258,2.6258,120800.0],["1978-11-08",2.6258,2.6469,2.6046,2.6046,102800.0],["1978-11-09",2.6893,2.7316,2.6893,2.6893,63600.0],["1978-11-10",2.7952,2.8375,2.7952,2.7952,64800.0],["1978-11-13",2.7634,2.7634,2.721,2.721,85600.0],["1978-11-14",2.721,2.7422,2.6999,2.6999,116400.0],["1978-11-15",2.774,2.8163,2.774,2.774,67600.0],["1978-11-16",2.774,2.8163,2.774,2.774,68000.0],["1978-11-17",2.7952,2.8375,2.7952,2.7952,58000.0],["1978-11-20",2.8481,2.8904,2.8481,2.8481,51200.0],["1978-11-21",2.8481,2.8693,2.8269,2.8269,59600.0],["1978-11-22",2.8269,2.8693,2.8269,2.8269,26000.0],["1978-11-24",2.8481,2.8904,2.8481,2.8481,94000.0],["1978-11-27",2.8375,2.8375,2.7952,2.7952,62400.0],["1978-11-28",2.7952,2.8163,2.774,2.774,92400.0],["1978-11-29",2.774,2.7846,2.7422,2.7422,88800.0],["1978-11-30",2.7952,2.8375,2.7952,2.7952,67600.0],["1978-12-01",2.8269,2.8693,2.8269,2.8269,82400.0],["1978-12-04",2.8269,2.8587,2.8163,2.8163,63600.0],["1978-12-05",2.8375,2.8799,2.8375,2.8375,144000.0],["1978-12-06",2.8481,2.8904,2.8481,2.8481,108800.0],["1978-12-07",2.8481,2.8904,2.8481,2.8481,26800.0],["1978-12-08",2.8799,2.9222,2.8799,2.8799,137600.0],["1978-12-11",2.8904,2.9328,2.8904,2.8904,123200.0],["1978-12-12",2.8904,2.9116,2.8693,2.8693,49600.0],["1978-12-13",2.8693,2.901,2.8587,2.8587,57600.0],["1978-12-14",2.8587,2.901,2.8587,2.8587,47200.0],["1978-12-15",2.8587,2.8799,2.8375,2.8375,132400.0],["1978-12-18",2.7634,2.7634,2.721,2.721,77600.0],["1978-12-19",2.721,2.7634,2.721,2.721,36000.0],["1978-12-20",2.721,2.721,2.721,2.721,0.0],["1978-12-21",2.774,2.8163,2.774,2.774,52800.0],["1978-12-22",2.774,2.8163,2.774,2.774,45600.0],["1978-12-26",2.7952,2.8375,2.7952,2.7952,46800.0],["1978-12-27",2.7952,2.8375,2.7952,2.7952,52800.0],["1978-12-28",2.8057,2.8481,2.8057,2.8057,13600.0],["1978-12-29",2.8163,2.8587,2.8163,2.8163,13200.0],["1979-01-02",2.8163,2.8375,2.7952,2.7952,24800.0],["1979-01-03",2.8481,2.8904,2.8481,2.8481,54400.0],["1979-01-04",2.8799,2.9222,2.8799,2.8799,68000.0],["1979-01-05",2.9434,2.9857,2.9434,2.9434,86400.0],["1979-01-08",2.9434,2.9751,2.9328,2.9328,30800.0],["1979-01-09",2.9963,3.0387,2.9963,2.9963,101600.0],["1979-01-10",3.0281,3.0704,3.0281,3.0281,68000.0],["1979-01-11",3.0281,3.0704,3.0281,3.0281,132800.0],["1979-01-12",3.0281,3.0704,3.0281,3.0281,184800.0],["1979-01-15",3.0493,3.0916,3.0493,3.0493,88000.0],["1979-01-16",3.0493,3.0599,3.0175,3.0175,117200.0],["1979-01-17",3.0175,3.0281,2.9857,2.9857,86000.0],["1979-01-18",2.9857,3.0069,2.9646,2.9646,86000.0],["1979-01-19",2.954,2.954,2.9116,2.9116,53600.0],["1979-01-22",2.9116,2.954,2.9116,2.9116,140000.0],["1979-01-23",2.954,2.9963,2.954,2.954,134800.0],["1979-01-24",2.9751,3.0175,2.9751,2.9751,90400.0],["1979-01-25",3.0493,3.0916,3.0493,3.0493,185200.0],["1979-01-26",3.0599,3.1022,3.0599,3.0599,20800.0],["1979-01-29",3.0598,3.081,3.0387,3.0387,36400.0],["1979-01-30",3.0387,3.081,3.0387,3.0387,65600.0],["1979-01-31",3.0387,3.0599,3.0175,3.0175,164800.0],["1979-02-01",3.0493,3.0916,3.0493,3.0493,84000.0],["1979-02-02",3.0493,3.0916,3.0493,3.0493,35600.0],["1979-02-05",3.0281,3.0281,2.9857,2.9857,105600.0],["1979-02-06",2.9857,3.0281,2.9857,2.9857,67600.0],["1979-02-07",2.9857,2.9963,2.954,2.954,98800.0],["1979-02-08",2.954,2.9963,2.954,2.954,70400.0],["1979-02-09",2.954,2.9963,2.954,2.954,49200.0],["1979-02-12",2.954,2.9857,2.9434,2.9434,26000.0],["1979-02-13",2.9646,3.0069,2.9646,2.9646,22000.0],["1979-02-14",2.9646,2.9857,2.9434,2.9434,66000.0],["1979-02-15",2.9434,2.9857,2.9434,2.9434,16800.0],["1979-02-16",2.9751,3.0175,2.9751,2.9751,38400.0],["1979-02-20",2.9751,2.9857,2.9434,2.9434,41600.0],["1979-02-21",2.9434,2.9751,2.9328,2.9328,79200.0],["1979-02-22",2.9328,2.9646,2.9222,2.9222,32400.0],["1979-02-23",2.9434,2.9857,2.9434,2.9434,33200.0],["1979-02-26",2.954,2.9963,2.954,2.954,74800.0],["1979-02-27",2.954,2.9751,2.9328,2.9328,61600.0],["1979-02-28",2.9434,2.9857,2.9434,2.9434,96000.0],["1979-03-01",3.0069,3.0493,3.0069,3.0069,47600.0],["1979-03-02",3.0281,3.0704,3.0281,3.0281,90000.0],["1979-03-05",3.0916,3.134,3.0916,3.0916,60000.0],["1979-03-06",3.0916,3.1128,3.0704,3.0704,167200.0],["1979-03-07",3.0916,3.134,3.0916,3.0916,49200.0],["1979-03-08",3.2398,3.2822,3.2398,3.2398,193200.0],["1979-03-09",3.2398,3.2716,3.2293,3.2293,190400.0],["1979-03-12",3.2293,3.2398,3.1975,3.1975,80400.0],["1979-03-13",3.2081,3.2504,3.2081,3.2081,125200.0],["1979-03-14",3.2081,3.2187,3.1763,3.1763,44000.0],["1979-03-15",3.1763,3.2081,3.1657,3.1657,54400.0],["1979-03-16",3.1657,3.1763,3.134,3.134,117600.0],["1979-03-19",3.1869,3.2293,3.1869,3.1869,90000.0],["1979-03-20",3.1869,3.1975,3.1551,3.1551,49600.0],["1979-03-21",3.1763,3.2187,3.1763,3.1763,62400.0],["1979-03-22",3.1763,3.2081,3.1657,3.1657,199200.0],["1979-03-23",3.1657,3.2081,3.1657,3.1657,164400.0],["1979-03-26",3.1657,3.1763,3.134,3.134,46800.0],["1979-03-27",3.1763,3.2187,3.1763,3.1763,104000.0],["1979-03-28",3.1975,3.2398,3.1975,3.1975,38000.0],["1979-03-29",3.2293,3.2716,3.2293,3.2293,75600.0],["1979-03-30",3.2822,3.3245,3.2822,3.2822,134000.0],["1979-04-02",3.2822,3.2822,3.2398,3.2398,74000.0],["1979-04-03",3.2504,3.2928,3.2504,3.2504,102000.0],["1979-04-04",3.2504,3.2928,3.2504,3.2504,59200.0],["1979-04-05",3.2504,3.261,3.2187,3.2187,151600.0],["1979-04-06",3.2187,3.2504,3.2081,3.2081,143600.0],["1979-04-09",3.2081,3.2504,3.2081,3.2081,89200.0],["1979-04-10",3.2081,3.2504,3.2081,3.2081,16000.0],["1979-04-11",3.2081,3.2504,3.2081,3.2081,100800.0],["1979-04-12",3.2081,3.2398,3.1975,3.1975,54400.0],["1979-04-16",3.1975,3.2398,3.1975,3.1975,52000.0],["1979-04-17",3.2398,3.2822,3.2398,3.2398,82000.0],["1979-04-18",3.2716,3.314,3.2716,3.2716,38800.0],["1979-04-19",3.2716,3.314,3.2716,3.2716,128800.0],["1979-04-20",3.2928,3.3351,3.2928,3.2928,53600.0],["1979-04-23",3.2928,3.3245,3.2822,3.2822,141200.0],["1979-04-24",3.2822,3.3245,3.2822,3.2822,80400.0],["1979-04-25",3.2822,3.3245,3.2822,3.2822,76400.0],["1979-04-26",3.2822,3.314,3.2716,3.2716,86000.0],["1979-04-27",3.2716,3.2928,3.2504,3.2504,348000.0],["1979-04-30",3.2504,3.261,3.2187,3.2187,75200.0],["1979-05-01",3.2187,3.2504,3.2081,3.2081,92800.0],["1979-05-02",3.2081,3.2398,3.1975,3.1975,70400.0],["1979-05-03",3.1975,3.2293,3.1869,3.1869,58000.0],["1979-05-04",3.1869,3.1975,3.1551,3.1551,62800.0],["1979-05-07",3.1551,3.1551,3.1128,3.1128,224000.0],["1979-05-08",3.134,3.1763,3.134,3.134,174000.0],["1979-05-09",3.2187,3.261,3.2187,3.2187,231600.0],["1979-05-10",3.2187,3.2398,3.1975,3.1975,83600.0],["1979-05-11",3.1975,3.2187,3.1763,3.1763,166400.0],["1979-05-14",3.1763,3.1869,3.1446,3.1446,48800.0],["1979-05-15",3.1446,3.1763,3.134,3.134,4000.0],["1979-05-16",3.134,3.1763,3.134,3.134,51600.0],["1979-05-17",3.1763,3.2187,3.1763,3.1763,182800.0],["1979-05-18",3.1763,3.2081,3.1657,3.1657,82000.0],["1979-05-21",3.1657,3.1975,3.1551,3.1551,99600.0],["1979-05-22",3.1763,3.2187,3.1763,3.1763,74000.0],["1979-05-23",3.1763,3.2081,3.1657,3.1657,40800.0],["1979-05-24",3.1657,3.1975,3.1551,3.1551,46800.0],["1979-05-25",3.1551,3.1975,3.1551,3.1551,53200.0],["1979-05-29",3.1551,3.1763,3.134,3.134,94000.0],["1979-05-30",3.134,3.1446,3.1022,3.1022,122400.0],["1979-05-31",3.1022,3.134,3.0916,3.0916,58800.0],["1979-06-01",3.1022,3.1446,3.1022,3.1022,33600.0],["1979-06-04",3.134,3.1763,3.134,3.134,42800.0],["1979-06-05",3.1657,3.2081,3.1657,3.1657,100800.0],["1979-06-06",3.2187,3.261,3.2187,3.2187,116400.0],["1979-06-07",3.3034,3.3457,3.3034,3.3034,101200.0],["1979-06-08",3.3034,3.3457,3.3034,3.3034,120000.0],["1979-06-11",3.3034,3.3457,3.3034,3.3034,54000.0],["1979-06-12",3.3881,3.4304,3.3881,3.3881,246800.0],["1979-06-13",3.3881,3.3881,3.3457,3.3457,203600.0],["1979-06-14",3.3669,3.4092,3.3669,3.3669,74000.0],["1979-06-15",3.3669,3.4092,3.3669,3.3669,39600.0],["1979-06-18",3.3987,3.441,3.3987,3.3987,43200.0],["1979-06-19",3.3987,3.4304,3.3881,3.3881,232800.0],["1979-06-20",3.3881,3.4092,3.3669,3.3669,51600.0],["1979-06-21",3.3669,3.4092,3.3669,3.3669,38000.0],["1979-06-22",3.3669,3.3881,3.3457,3.3457,142000.0],["1979-06-25",3.3351,3.3351,3.2928,3.2928,59600.0],["1979-06-26",3.2928,3.3034,3.261,3.261,64400.0],["1979-06-27",3.261,3.3034,3.261,3.261,170400.0],["1979-06-28",3.2716,3.314,3.2716,3.2716,51200.0],["1979-06-29",3.2716,3.3034,3.261,3.261,20000.0],["1979-07-02",3.2293,3.2293,3.1869,3.1869,83200.0],["1979-07-03",3.2187,3.261,3.2187,3.2187,210400.0],["1979-07-05",3.2398,3.2822,3.2398,3.2398,76400.0],["1979-07-06",3.261,3.3034,3.261,3.261,29600.0],["1979-07-09",3.3245,3.3669,3.3245,3.3245,84800.0],["1979-07-10",3.3245,3.3669,3.3245,3.3245,79600.0],["1979-07-11",3.3245,3.3669,3.3245,3.3245,16000.0],["1979-07-12",3.3245,3.3669,3.3245,3.3245,46800.0],["1979-07-13",3.3245,3.3563,3.314,3.314,36800.0],["1979-07-16",3.3351,3.3775,3.3351,3.3351,64400.0],["1979-07-17",3.3881,3.4304,3.3881,3.3881,95600.0],["1979-07-18",3.3881,3.4198,3.3775,3.3775,57200.0],["1979-07-19",3.3563,3.3563,3.314,3.314,145600.0],["1979-07-20",3.3245,3.3669,3.3245,3.3245,94400.0],["1979-07-23",3.3245,3.3563,3.314,3.314,70400.0],["1979-07-24",3.314,3.3457,3.3034,3.3034,61200.0],["1979-07-25",3.3563,3.3987,3.3563,3.3563,49200.0],["1979-07-26",3.3775,3.4198,3.3775,3.3775,286800.0],["1979-07-27",3.3775,3.4092,3.3669,3.3669,65600.0],["1979-07-30",3.3775,3.4198,3.3775,3.3775,50800.0],["1979-07-31",3.3775,3.4198,3.3775,3.3775,78000.0],["1979-08-01",3.3987,3.441,3.3987,3.3987,94800.0],["1979-08-02",3.4092,3.4516,3.4092,3.4092,136400.0],["1979-08-03",3.4092,3.4092,3.3669,3.3669,139600.0],["1979-08-06",3.3669,3.3881,3.3457,3.3457,107600.0],["1979-08-07",3.3457,3.3881,3.3457,3.3457,70000.0],["1979-08-08",3.3669,3.4092,3.3669,3.3669,130400.0],["1979-08-09",3.3669,3.4092,3.3669,3.3669,76000.0],["1979-08-10",3.3669,3.4092,3.3669,3.3669,386800.0],["1979-08-13",3.3881,3.4304,3.3881,3.3881,143600.0],["1979-08-14",3.3881,3.4304,3.3881,3.3881,76800.0],["1979-08-15",3.3881,3.4198,3.3775,3.3775,44000.0],["1979-08-16",3.3775,3.4198,3.3775,3.3775,40000.0],["1979-08-17",3.3775,3.4092,3.3669,3.3669,52000.0],["1979-08-20",3.3669,3.4092,3.3669,3.3669,190800.0],["1979-08-21",3.3881,3.4304,3.3881,3.3881,78000.0],["1979-08-22",3.3881,3.4304,3.3881,3.3881,96400.0],["1979-08-23",3.4198,3.4622,3.4198,3.4198,156800.0],["1979-08-24",3.4198,3.4516,3.4092,3.4092,110000.0],["1979-08-27",3.4092,3.4516,3.4092,3.4092,330800.0],["1979-08-28",3.4304,3.4728,3.4304,3.4304,66000.0],["1979-08-29",3.4304,3.441,3.3987,3.3987,95600.0],["1979-08-30",3.3987,3.4092,3.3669,3.3669,47200.0],["1979-08-31",3.3669,3.3775,3.3351,3.3351,35600.0],["1979-09-04",3.3034,3.3034,3.261,3.261,102000.0],["1979-09-05",3.261,3.3034,3.261,3.261,49600.0],["1979-09-06",3.2822,3.3245,3.2822,3.2822,122800.0],["1979-09-07",3.3881,3.4304,3.3881,3.3881,273200.0],["1979-09-10",3.4728,3.5151,3.4728,3.4728,322800.0],["1979-09-11",3.4728,3.4834,3.441,3.441,226400.0],["1979-09-12",3.441,3.441,3.3987,3.3987,39600.0],["1979-09-13",3.4304,3.4728,3.4304,3.4304,176800.0],["1979-09-14",3.4728,3.5151,3.4728,3.4728,144800.0],["1979-09-17",3.4728,3.5151,3.4728,3.4728,175200.0],["1979-09-18",3.4728,3.4728,3.4304,3.4304,123200.0],["1979-09-19",3.441,3.4834,3.441,3.441,200400.0],["1979-09-20",3.4622,3.5045,3.4622,3.4622,141200.0],["1979-09-21",3.4622,3.5045,3.4622,3.4622,80400.0],["1979-09-24",3.4622,3.4728,3.4304,3.4304,220400.0],["1979-09-25",3.441,3.4834,3.441,3.441,160800.0],["1979-09-26",3.4834,3.5257,3.4834,3.4834,108000.0],["1979-09-27",3.4834,3.5151,3.4728,3.4728,34000.0],["1979-09-28",3.4728,3.5045,3.4622,3.4622,126400.0],["1979-10-01",3.4622,3.4622,3.4198,3.4198,92400.0],["1979-10-02",3.4304,3.4728,3.4304,3.4304,132000.0],["1979-10-03",3.441,3.4834,3.441,3.441,29600.0],["1979-10-04",3.4728,3.5151,3.4728,3.4728,122000.0],["1979-10-05",3.5257,3.5681,3.5257,3.5257,126400.0],["1979-10-08",3.5045,3.5045,3.4622,3.4622,74000.0],["1979-10-09",3.4516,3.4516,3.4092,3.4092,132000.0],["1979-10-10",3.3034,3.3034,3.261,3.261,125200.0],["1979-10-11",3.2822,3.3245,3.2822,3.2822,62800.0],["1979-10-12",3.3034,3.3457,3.3034,3.3034,130400.0],["1979-10-15",3.2398,3.2398,3.1975,3.1975,81200.0],["1979-10-16",3.1975,3.2081,3.1657,3.1657,124000.0],["1979-10-17",3.1869,3.2293,3.1869,3.1869,71600.0],["1979-10-18",3.2398,3.2822,3.2398,3.2398,62400.0],["1979-10-19",3.2398,3.2398,3.1975,3.1975,186400.0],["1979-10-22",3.1975,3.1975,3.1551,3.1551,143600.0],["1979-10-23",3.1551,3.1551,3.1128,3.1128,108800.0],["1979-10-24",3.1234,3.1657,3.1234,3.1234,74400.0],["1979-10-25",3.1234,3.1551,3.1128,3.1128,12800.0],["1979-10-26",3.1128,3.134,3.0916,3.0916,344800.0],["1979-10-29",3.0916,3.134,3.0916,3.0916,36000.0],["1979-10-30",3.0916,3.1128,3.0704,3.0704,30000.0],["1979-10-31",3.0704,3.1022,3.0599,3.0599,15600.0],["1979-11-01",3.0599,3.0916,3.0493,3.0493,48800.0],["1979-11-02",3.0493,3.0493,3.0069,3.0069,61200.0],["1979-11-05",3.0069,3.0387,2.9963,2.9963,54400.0],["1979-11-06",2.9963,3.0281,2.9857,2.9857,111200.0],["1979-11-07",2.9857,3.0069,2.9646,2.9646,152800.0],["1979-11-08",2.9646,3.0069,2.9646,2.9646,53600.0],["1979-11-09",2.9857,3.0281,2.9857,2.9857,245600.0],["1979-11-12",2.9857,3.0281,2.9857,2.9857,15600.0],["1979-11-13",3.0387,3.081,3.0387,3.0387,196400.0],["1979-11-14",3.0916,3.134,3.0916,3.0916,164000.0],["1979-11-15",3.134,3.1763,3.134,3.134,72000.0],["1979-11-16",3.134,3.1657,3.1234,3.1234,11200.0],["1979-11-19",3.1551,3.1975,3.1551,3.1551,76000.0],["1979-11-20",3.1657,3.2081,3.1657,3.1657,96400.0],["1979-11-21",3.1657,3.1975,3.1551,3.1551,60400.0],["1979-11-23",3.2293,3.2716,3.2293,3.2293,66000.0],["1979-11-26",3.314,3.3563,3.314,3.314,54400.0],["1979-11-27",3.3351,3.3775,3.3351,3.3351,53200.0],["1979-11-28",3.441,3.4834,3.441,3.441,87600.0],["1979-11-29",3.441,3.4834,3.441,3.441,29200.0],["1979-11-30",3.441,3.4728,3.4304,3.4304,30800.0],["1979-12-03",3.3881,3.3881,3.3457,3.3457,172000.0],["1979-12-04",3.3457,3.3775,3.3351,3.3351,69600.0],["1979-12-05",3.3457,3.3881,3.3457,3.3457,52800.0],["1979-12-06",3.3669,3.4092,3.3669,3.3669,101200.0],["1979-12-07",3.3775,3.4198,3.3775,3.3775,44800.0],["1979-12-10",3.3775,3.4198,3.3775,3.3775,30400.0],["1979-12-11",3.3775,3.3881,3.3457,3.3457,95600.0],["1979-12-12",3.3457,3.3775,3.3351,3.3351,98400.0],["1979-12-13",3.3351,3.3775,3.3351,3.3351,12400.0],["1979-12-14",3.3563,3.3987,3.3563,3.3563,41200.0],["1979-12-17",3.4304,3.4728,3.4304,3.4304,70400.0],["1979-12-18",3.4728,3.5151,3.4728,3.4728,104800.0],["1979-12-19",3.4728,3.5151,3.4728,3.4728,61200.0],["1979-12-20",3.5151,3.5575,3.5151,3.5151,58000.0],["1979-12-21",3.5151,3.5363,3.4939,3.4939,62400.0],["1979-12-24",3.4939,3.5151,3.4728,3.4728,66800.0],["1979-12-26",3.4728,3.5151,3.4728,3.4728,6400.0],["1979-12-27",3.4728,3.5045,3.4622,3.4622,112800.0],["1979-12-28",3.4622,3.5045,3.4622,3.4622,15200.0],["1979-12-31",3.4622,3.4939,3.4516,3.4516,12000.0],["1980-01-02",3.4516,3.4516,3.4092,3.4092,91200.0],["1980-01-03",3.4092,3.4516,3.4092,3.4092,62000.0],["1980-01-04",3.4304,3.4728,3.4304,3.4304,142800.0],["1980-01-07",3.4304,3.4516,3.4092,3.4092,65200.0],["1980-01-08",3.4198,3.4622,3.4198,3.4198,75200.0],["1980-01-09",3.4198,3.4622,3.4198,3.4198,26000.0],["1980-01-10",3.4198,3.4516,3.4092,3.4092,73600.0],["1980-01-11",3.4939,3.5363,3.4939,3.4939,196800.0],["1980-01-14",3.5786,3.621,3.5786,3.5786,78800.0],["1980-01-15",3.5786,3.6104,3.5681,3.5681,68800.0],["1980-01-16",3.5681,3.6104,3.5681,3.5681,20800.0],["1980-01-17",3.5681,3.5892,3.5469,3.5469,287200.0],["1980-01-18",3.5469,3.5786,3.5363,3.5363,47600.0],["1980-01-21",3.5469,3.5892,3.5469,3.5469,32800.0],["1980-01-22",3.5469,3.5892,3.5469,3.5469,29200.0],["1980-01-23",3.5575,3.5998,3.5575,3.5575,22000.0],["1980-01-24",3.5681,3.6104,3.5681,3.5681,13200.0],["1980-01-25",3.5681,3.6104,3.5681,3.5681,8400.0],["1980-01-28",3.5681,3.5998,3.5575,3.5575,203200.0],["1980-01-29",3.5469,3.5469,3.5045,3.5045,242800.0],["1980-01-30",3.5045,3.5363,3.4939,3.4939,548400.0],["1980-01-31",3.4516,3.4516,3.4092,3.4092,96000.0],["1980-02-01",3.3245,3.3245,3.2822,3.2822,112000.0],["1980-02-04",3.2822,3.314,3.2716,3.2716,196800.0],["1980-02-05",3.2716,3.3034,3.261,3.261,40400.0],["1980-02-06",3.261,3.2716,3.2293,3.2293,126400.0],["1980-02-07",3.1234,3.1234,3.081,3.081,170000.0],["1980-02-08",3.1128,3.1551,3.1128,3.1128,201600.0],["1980-02-11",3.1234,3.1657,3.1234,3.1234,116000.0],["1980-02-12",3.1234,3.1657,3.1234,3.1234,123200.0],["1980-02-13",3.134,3.1763,3.134,3.134,86800.0],["1980-02-14",3.134,3.1763,3.134,3.134,35200.0],["1980-02-15",3.0493,3.0493,3.0069,3.0069,120800.0],["1980-02-19",3.0069,3.0387,2.9963,2.9963,54000.0],["1980-02-20",2.9857,2.9857,2.9434,2.9434,203600.0],["1980-02-21",2.9222,2.9222,2.8799,2.8799,163200.0],["1980-02-22",2.8481,2.8481,2.8057,2.8057,113600.0],["1980-02-25",2.774,2.774,2.7316,2.7316,226000.0],["1980-02-26",2.774,2.8163,2.774,2.774,164000.0],["1980-02-27",2.774,2.8057,2.7634,2.7634,163600.0],["1980-02-28",2.7634,2.8057,2.7634,2.7634,64400.0],["1980-02-29",2.7952,2.8375,2.7952,2.7952,141600.0],["1980-03-03",2.7952,2.8375,2.7952,2.7952,287200.0],["1980-03-04",2.7952,2.8375,2.7952,2.7952,77200.0],["1980-03-05",2.7952,2.8163,2.774,2.774,82800.0],["1980-03-06",2.774,2.774,2.7316,2.7316,125200.0],["1980-03-07",2.6893,2.6893,2.6469,2.6469,104800.0],["1980-03-10",2.6575,2.6999,2.6575,2.6575,81600.0],["1980-03-11",2.6681,2.7105,2.6681,2.6681,270000.0],["1980-03-12",2.6681,2.6681,2.6258,2.6258,106000.0],["1980-03-13",2.6893,2.7316,2.6893,2.6893,116400.0],["1980-03-14",2.7528,2.7952,2.7528,2.7528,96800.0],["1980-03-17",2.7528,2.7528,2.7105,2.7105,104400.0],["1980-03-18",2.7846,2.8269,2.7846,2.7846,144000.0],["1980-03-19",2.8375,2.8799,2.8375,2.8375,222800.0],["1980-03-20",2.9116,2.954,2.9116,2.9116,455200.0],["1980-03-21",2.9116,2.9434,2.901,2.901,114800.0],["1980-03-24",2.901,2.9434,2.901,2.901,184400.0],["1980-03-25",2.9116,2.954,2.9116,2.9116,57600.0],["1980-03-26",2.9116,2.954,2.9116,2.9116,288000.0],["1980-03-27",2.8799,2.8799,2.8375,2.8375,346800.0],["1980-03-28",2.8587,2.901,2.8587,2.8587,164400.0],["1980-03-31",2.8587,2.8799,2.8375,2.8375,54000.0],["1980-04-01",2.9328,2.9751,2.9328,2.9328,438400.0],["1980-04-02",3.0281,3.0704,3.0281,3.0281,494400.0],["1980-04-03",3.0281,3.0704,3.0281,3.0281,171200.0],["1980-04-07",2.9646,2.9646,2.9222,2.9222,109600.0],["1980-04-08",2.9646,3.0069,2.9646,2.9646,138400.0],["1980-04-09",3.0281,3.0704,3.0281,3.0281,261600.0],["1980-04-10",3.0281,3.0493,3.0069,3.0069,367200.0],["1980-04-11",3.0069,3.0387,2.9963,2.9963,70000.0],["1980-04-14",2.9963,3.0281,2.9857,2.9857,119200.0],["1980-04-15",2.9857,3.0281,2.9857,2.9857,143600.0],["1980-04-16",2.9857,3.0175,2.9751,2.9751,280400.0],["1980-04-17",2.9751,2.9857,2.9434,2.9434,172000.0],["1980-04-18",2.9646,3.0069,2.9646,2.9646,95600.0],["1980-04-21",2.9646,2.9963,2.954,2.954,74400.0],["1980-04-22",2.9751,3.0175,2.9751,2.9751,98000.0],["1980-04-23",3.0069,3.0493,3.0069,3.0069,219200.0],["1980-04-24",3.0175,3.0599,3.0175,3.0175,21600.0],["1980-04-25",3.0175,3.0387,2.9963,2.9963,26000.0],["1980-04-28",2.9963,3.0387,2.9963,2.9963,136000.0],["1980-04-29",2.9963,3.0281,2.9857,2.9857,43200.0],["1980-04-30",2.9857,3.0281,2.9857,2.9857,101200.0],["1980-05-01",2.9646,2.9646,2.9222,2.9222,37600.0],["1980-05-02",2.9222,2.954,2.9116,2.9116,61600.0],["1980-05-05",2.9222,2.9646,2.9222,2.9222,148800.0],["1980-05-06",2.9646,3.0069,2.9646,2.9646,126000.0],["1980-05-07",2.9646,3.0069,2.9646,2.9646,76400.0],["1980-05-08",2.9646,2.9963,2.954,2.954,66000.0],["1980-05-09",2.954,2.9963,2.954,2.954,33200.0],["1980-05-12",2.954,2.9857,2.9434,2.9434,6800.0],["1980-05-13",2.9857,3.0281,2.9857,2.9857,82800.0],["1980-05-14",3.1234,3.1657,3.1234,3.1234,200400.0],["1980-05-15",3.2187,3.261,3.2187,3.2187,238400.0],["1980-05-16",3.2187,3.2398,3.1975,3.1975,88800.0],["1980-05-19",3.1763,3.1763,3.134,3.134,44800.0],["1980-05-20",3.1128,3.1128,3.0704,3.0704,79600.0],["1980-05-21",3.0704,3.081,3.0387,3.0387,30800.0],["1980-05-22",3.0387,3.0704,3.0281,3.0281,34800.0],["1980-05-23",3.0387,3.081,3.0387,3.0387,53600.0],["1980-05-27",3.0493,3.0916,3.0493,3.0493,76400.0],["1980-05-28",3.0493,3.0599,3.0175,3.0175,68000.0],["1980-05-29",3.0175,3.0493,3.0069,3.0069,64400.0],["1980-05-30",3.0069,3.0493,3.0069,3.0069,56000.0],["1980-06-02",3.0069,3.0387,2.9963,2.9963,88400.0],["1980-06-03",2.9963,3.0281,2.9857,2.9857,96800.0],["1980-06-04",3.0069,3.0493,3.0069,3.0069,134000.0],["1980-06-05",3.0175,3.0599,3.0175,3.0175,220000.0],["1980-06-06",3.0175,3.0387,2.9963,2.9963,199600.0],["1980-06-09",2.9963,3.0281,2.9857,2.9857,147600.0],["1980-06-10",3.0175,3.0599,3.0175,3.0175,119600.0],["1980-06-11",3.0175,3.0493,3.0069,3.0069,220800.0],["1980-06-12",3.0069,3.0281,2.9857,2.9857,104400.0],["1980-06-13",2.9963,3.0387,2.9963,2.9963,126000.0],["1980-06-16",2.9963,3.0387,2.9963,2.9963,82000.0],["1980-06-17",2.9963,3.0387,2.9963,2.9963,20400.0],["1980-06-18",2.9963,3.0387,2.9963,2.9963,205200.0],["1980-06-19",2.9963,3.0387,2.9963,2.9963,23600.0],["1980-06-20",2.9963,3.0387,2.9963,2.9963,25600.0],["1980-06-23",2.9963,3.0387,2.9963,2.9963,20400.0],["1980-06-24",2.9963,3.0281,2.9857,2.9857,59600.0],["1980-06-25",3.0175,3.0599,3.0175,3.0175,42800.0],["1980-06-26",3.0704,3.1128,3.0704,3.0704,265600.0],["1980-06-27",3.0916,3.134,3.0916,3.0916,46400.0],["1980-06-30",3.0916,3.1128,3.0704,3.0704,35600.0],["1980-07-01",3.0704,3.1128,3.0704,3.0704,71200.0],["1980-07-02",3.081,3.1234,3.081,3.081,74800.0],["1980-07-03",3.081,3.1234,3.081,3.081,155600.0],["1980-07-07",3.1022,3.1128,3.1022,3.1022,15600.0],["1980-07-08",3.0916,3.0916,3.081,3.081,44800.0],["1980-07-09",3.081,3.0916,3.081,3.081,17600.0],["1980-07-10",2.9963,2.9963,2.9857,2.9857,186400.0],["1980-07-11",3.0069,3.0175,3.0069,3.0069,114800.0],["1980-07-14",3.0175,3.0387,3.0175,3.0175,80400.0],["1980-07-15",3.0175,3.0387,3.0175,3.0175,128400.0],["1980-07-16",3.0175,3.0175,2.9963,2.9963,20800.0],["1980-07-17",3.0175,3.0281,3.0175,3.0175,126800.0],["1980-07-18",3.0704,3.081,3.0704,3.0704,368000.0],["1980-07-21",3.0704,3.081,3.0704,3.0704,79200.0],["1980-07-22",3.0175,3.0175,2.9963,2.9963,166800.0],["1980-07-23",3.0493,3.0599,3.0493,3.0493,280000.0],["1980-07-24",3.0704,3.081,3.0704,3.0704,214000.0],["1980-07-25",3.0704,3.0704,3.0599,3.0599,63600.0],["1980-07-28",3.0599,3.0704,3.0599,3.0599,25600.0],["1980-07-29",3.0493,3.0493,3.0387,3.0387,78400.0],["1980-07-30",3.0599,3.081,3.0599,3.0599,126400.0],["1980-07-31",3.0704,3.0916,3.0704,3.0704,57200.0],["1980-08-01",3.0704,3.0916,3.0704,3.0704,132000.0],["1980-08-04",3.0704,3.0704,3.0599,3.0599,90800.0],["1980-08-05",3.0704,3.081,3.0704,3.0704,118400.0],["1980-08-06",3.0598,3.0598,3.0387,3.0387,202400.0],["1980-08-07",3.0387,3.0493,3.0387,3.0387,12400.0],["1980-08-08",3.0387,3.0387,3.0387,3.0387,48800.0],["1980-08-11",3.0281,3.0281,3.0175,3.0175,236000.0],["1980-08-12",3.0175,3.0281,3.0175,3.0175,78800.0],["1980-08-13",3.0599,3.0704,3.0599,3.0599,336400.0],["1980-08-14",3.1022,3.1234,3.1022,3.1022,54000.0],["1980-08-15",3.1234,3.134,3.1234,3.1234,187600.0],["1980-08-18",3.0916,3.0916,3.0704,3.0704,78000.0],["1980-08-19",3.0704,3.0704,3.0599,3.0599,101200.0],["1980-08-20",3.0704,3.081,3.0704,3.0704,81600.0],["1980-08-21",3.081,3.0916,3.081,3.081,114400.0],["1980-08-22",3.1128,3.1234,3.1128,3.1128,282000.0],["1980-08-25",3.1128,3.1234,3.1128,3.1128,19200.0],["1980-08-26",3.1975,3.2081,3.1975,3.1975,256800.0],["1980-08-27",3.2187,3.2398,3.2187,3.2187,176800.0],["1980-08-28",3.2293,3.2398,3.2293,3.2293,96000.0],["1980-08-29",3.2293,3.2293,3.2187,3.2187,13600.0],["1980-09-02",3.2293,3.2398,3.2293,3.2293,61200.0],["1980-09-03",3.261,3.2822,3.261,3.261,276000.0],["1980-09-04",3.261,3.2716,3.261,3.261,114800.0],["1980-09-05",3.261,3.2716,3.261,3.261,187600.0],["1980-09-08",3.2504,3.2504,3.2398,3.2398,104400.0],["1980-09-09",3.2716,3.2822,3.2716,3.2716,156400.0],["1980-09-10",3.2928,3.3034,3.2928,3.2928,84000.0],["1980-09-11",3.3881,3.3987,3.3881,3.3881,207600.0],["1980-09-12",3.3881,3.3881,3.3775,3.3775,152800.0],["1980-09-15",3.3775,3.3775,3.3669,3.3669,52800.0],["1980-09-16",3.3669,3.3775,3.3563,3.3563,28400.0],["1980-09-17",3.3669,3.3775,3.3669,3.3669,103200.0],["1980-09-18",3.3669,3.3775,3.3669,3.3669,117200.0],["1980-09-19",3.3775,3.3987,3.3775,3.3775,396400.0],["1980-09-22",3.3881,3.3987,3.3881,3.3881,49600.0],["1980-09-23",3.3987,3.4092,3.3987,3.3987,99200.0],["1980-09-24",3.3669,3.3669,3.3563,3.3563,22000.0],["1980-09-25",3.3351,3.3351,3.3245,3.3245,28400.0],["1980-09-26",3.2504,3.2504,3.2398,3.2398,116400.0],["1980-09-29",3.2293,3.2293,3.2187,3.2187,48400.0],["1980-09-30",3.2293,3.2504,3.2293,3.2293,18400.0],["1980-10-01",3.2504,3.261,3.2504,3.2504,98400.0],["1980-10-02",3.2928,3.3034,3.2928,3.2928,134000.0],["1980-10-03",3.2928,3.3034,3.2928,3.2928,107200.0],["1980-10-06",3.314,3.3351,3.314,3.314,69600.0],["1980-10-07",3.3245,3.3351,3.3245,3.3245,106800.0],["1980-10-08",3.3351,3.3457,3.3351,3.3351,22400.0],["1980-10-09",3.3351,3.3457,3.3351,3.3351,39600.0],["1980-10-10",3.3351,3.3563,3.3351,3.3351,45200.0],["1980-10-13",3.3457,3.3669,3.3457,3.3457,13200.0],["1980-10-14",3.3457,3.3669,3.3457,3.3457,297200.0],["1980-10-15",3.314,3.314,3.2928,3.2928,437200.0],["1980-10-16",3.2928,3.3034,3.2822,3.2822,87200.0],["1980-10-17",3.2822,3.2822,3.261,3.261,61200.0],["1980-10-20",3.261,3.2716,3.2504,3.2504,67600.0],["1980-10-21",3.1975,3.1975,3.1763,3.1763,53600.0],["1980-10-22",3.1763,3.1763,3.1551,3.1551,47600.0],["1980-10-23",3.081,3.081,3.0599,3.0599,92400.0],["1980-10-24",3.0493,3.0493,3.0281,3.0281,134400.0],["1980-10-27",3.0281,3.0281,3.0175,3.0175,116000.0],["1980-10-28",3.0175,3.0175,2.9963,2.9963,150800.0],["1980-10-29",2.9963,2.9963,2.9751,2.9751,1851600.0],["1980-10-30",2.9751,2.9751,2.9646,2.9646,94800.0],["1980-10-31",2.9646,2.9857,2.9646,2.9646,134400.0],["1980-11-03",2.9751,2.9963,2.9751,2.9751,17200.0],["1980-11-05",3.0493,3.0599,3.0493,3.0493,83200.0],["1980-11-06",3.0069,3.0069,2.9963,2.9963,143200.0],["1980-11-07",3.0175,3.0281,3.0175,3.0175,29200.0],["1980-11-10",3.0175,3.0175,3.0069,3.0069,38400.0],["1980-11-11",3.0599,3.081,3.0599,3.0599,944800.0],["1980-11-12",3.134,3.1551,3.134,3.134,82000.0],["1980-11-13",3.1446,3.1551,3.1446,3.1446,144800.0],["1980-11-14",3.1446,3.1446,3.134,3.134,240800.0],["1980-11-17",3.134,3.1446,3.1234,3.1234,661200.0],["1980-11-18",3.1446,3.1657,3.1446,3.1446,168800.0],["1980-11-19",3.1446,3.1657,3.1446,3.1446,160000.0],["1980-11-20",3.134,3.134,3.1234,3.1234,201200.0],["1980-11-21",3.081,3.081,3.0704,3.0704,114000.0],["1980-11-24",3.0069,3.0069,2.9857,2.9857,163200.0],["1980-11-25",3.0069,3.0281,3.0069,3.0069,102400.0],["1980-11-26",3.0281,3.0493,3.0281,3.0281,287200.0],["1980-11-28",3.0281,3.0493,3.0281,3.0281,38400.0],["1980-12-01",3.0281,3.0387,3.0175,3.0175,50400.0],["1980-12-02",3.0175,3.0387,3.0175,3.0175,23200.0],["1980-12-03",3.0281,3.0493,3.0281,3.0281,270000.0],["1980-12-04",3.0704,3.1022,3.0704,3.0704,44800.0],["1980-12-05",3.0704,3.0916,3.0704,3.0704,3200.0],["1980-12-08",3.0704,3.0704,3.0599,3.0599,52800.0],["1980-12-09",3.0704,3.081,3.0704,3.0704,6800.0],["1980-12-10",3.0704,3.0916,3.0704,3.0704,12800.0],["1980-12-11",3.0704,3.0916,3.0704,3.0704,67600.0],["1980-12-12",3.1022,3.1128,3.1022,3.1022,43200.0],["1980-12-15",3.134,3.1551,3.134,3.134,131600.0],["1980-12-16",3.1551,3.1763,3.1551,3.1551,91600.0],["1980-12-17",3.1551,3.1763,3.1551,3.1551,197600.0],["1980-12-18",3.1551,3.1657,3.1446,3.1446,764400.0],["1980-12-19",3.1551,3.1657,3.1551,3.1551,103600.0],["1980-12-22",3.2822,3.3034,3.2822,3.2822,108800.0],["1980-12-23",3.2716,3.2716,3.261,3.261,44000.0],["1980-12-24",3.2504,3.2504,3.2398,3.2398,37200.0],["1980-12-26",3.2504,3.261,3.2504,3.2504,6800.0],["1980-12-29",3.261,3.2716,3.261,3.261,13600.0],["1980-12-30",3.261,3.261,3.2504,3.2504,21600.0],["1980-12-31",3.2822,3.3034,3.2822,3.2822,55600.0],["1981-01-02",3.2822,3.2928,3.2716,3.2716,12000.0],["1981-01-05",3.2716,3.2822,3.2716,3.2716,20400.0],["1981-01-06",3.2716,3.2822,3.2716,3.2716,51200.0],["1981-01-07",3.261,3.261,3.2504,3.2504,54400.0],["1981-01-08",3.2504,3.261,3.2504,3.2504,59200.0],["1981-01-09",3.261,3.2716,3.261,3.261,78400.0],["1981-01-12",3.2822,3.2928,3.2822,3.2822,114400.0],["1981-01-13",3.2822,3.3034,3.2822,3.2822,88000.0],["1981-01-14",3.2822,3.3034,3.2822,3.2822,42800.0],["1981-01-15",3.2822,3.2822,3.2716,3.2716,52800.0],["1981-01-16",3.2716,3.2822,3.2716,3.2716,26800.0],["1981-01-19",3.2716,3.2822,3.2716,3.2716,174800.0],["1981-01-20",3.2504,3.2504,3.2293,3.2293,95600.0],["1981-01-21",3.2081,3.2081,3.1869,3.1869,200400.0],["1981-01-22",3.1869,3.1975,3.1869,3.1869,69600.0],["1981-01-23",3.1869,3.2081,3.1869,3.1869,58400.0],["1981-01-26",3.1869,3.1975,3.1763,3.1763,77600.0],["1981-01-27",3.1869,3.1975,3.1869,3.1869,33600.0],["1981-01-28",3.1975,3.2187,3.1975,3.1975,62400.0],["1981-01-29",3.2187,3.2398,3.2187,3.2187,19200.0],["1981-01-30",3.2822,3.2928,3.2822,3.2822,136400.0],["1981-02-02",3.3669,3.3881,3.3669,3.3669,222800.0],["1981-02-03",3.4516,3.4728,3.4516,3.4516,216000.0],["1981-02-04",3.4939,3.5151,3.4939,3.4939,164000.0],["1981-02-05",3.5257,3.5469,3.5257,3.5257,240800.0],["1981-02-06",3.3987,3.3987,3.3775,3.3775,149600.0],["1981-02-09",3.3457,3.3457,3.3351,3.3351,96000.0],["1981-02-10",3.3351,3.3563,3.3351,3.3351,169600.0],["1981-02-11",3.2928,3.2928,3.2822,3.2822,152800.0],["1981-02-12",3.2822,3.3034,3.2822,3.2822,131200.0],["1981-02-13",3.2822,3.2822,3.261,3.261,78000.0],["1981-02-17",3.261,3.2822,3.261,3.261,26400.0],["1981-02-18",3.2716,3.2822,3.2716,3.2716,26000.0],["1981-02-19",3.2716,3.2822,3.2504,3.2504,165200.0],["1981-02-20",3.2504,3.261,3.2504,3.2504,212800.0],["1981-02-23",3.2398,3.2398,3.2293,3.2293,29200.0],["1981-02-24",3.2398,3.261,3.2398,3.2398,122000.0],["1981-02-25",3.2398,3.2398,3.2187,3.2187,54800.0],["1981-02-26",3.2293,3.2504,3.2293,3.2293,24000.0],["1981-02-27",3.2398,3.2504,3.2398,3.2398,10000.0],["1981-03-02",3.2928,3.3034,3.2928,3.2928,32800.0],["1981-03-03",3.2928,3.2928,3.2822,3.2822,48800.0],["1981-03-04",3.2822,3.2928,3.2716,3.2716,24400.0],["1981-03-05",3.3881,3.3987,3.3881,3.3881,179600.0],["1981-03-06",3.4092,3.4198,3.4092,3.4092,85200.0],["1981-03-09",3.441,3.4622,3.441,3.441,78000.0],["1981-03-10",3.441,3.4516,3.441,3.441,32000.0],["1981-03-11",3.441,3.4516,3.4304,3.4304,33600.0],["1981-03-12",3.4939,3.5151,3.4939,3.4939,706800.0],["1981-03-13",3.5786,3.5998,3.5786,3.5786,285600.0],["1981-03-16",3.6422,3.6633,3.6422,3.6422,95600.0],["1981-03-17",3.6422,3.6633,3.6422,3.6422,78800.0],["1981-03-18",3.6633,3.6845,3.6633,3.6633,191200.0],["1981-03-19",3.6951,3.7163,3.6951,3.6951,218800.0],["1981-03-20",3.7163,3.7269,3.7163,3.7163,90400.0],["1981-03-23",3.7163,3.7163,3.6951,3.6951,75200.0],["1981-03-24",3.5575,3.5575,3.5363,3.5363,159600.0],["1981-03-25",3.5469,3.5575,3.5469,3.5469,46800.0],["1981-03-26",3.5257,3.5257,3.5045,3.5045,51200.0],["1981-03-27",3.4198,3.4198,3.4092,3.4092,112400.0],["1981-03-30",3.4092,3.4304,3.4092,3.4092,39200.0],["1981-03-31",3.441,3.4622,3.441,3.441,56400.0],["1981-04-01",3.4622,3.4728,3.4622,3.4622,103600.0],["1981-04-02",3.4622,3.4622,3.4516,3.4516,193600.0],["1981-04-03",3.4092,3.4092,3.3987,3.3987,40800.0],["1981-04-06",3.3669,3.3669,3.3563,3.3563,260000.0],["1981-04-07",3.3669,3.3881,3.3669,3.3669,62800.0],["1981-04-08",3.3669,3.3669,3.3563,3.3563,184400.0],["1981-04-09",3.3457,3.3457,3.3351,3.3351,287200.0],["1981-04-10",3.3669,3.3775,3.3669,3.3669,68800.0],["1981-04-13",3.4304,3.4516,3.4304,3.4304,164000.0],["1981-04-14",3.4834,3.5045,3.4834,3.4834,101200.0],["1981-04-15",3.5257,3.5469,3.5257,3.5257,39600.0],["1981-04-16",3.5469,3.5681,3.5469,3.5469,106400.0],["1981-04-20",3.5575,3.5786,3.5575,3.5575,110800.0],["1981-04-21",3.5575,3.5575,3.5469,3.5469,125600.0],["1981-04-22",3.5998,3.6316,3.5998,3.5998,195200.0],["1981-04-23",3.6951,3.7163,3.6951,3.6951,76800.0],["1981-04-24",3.801,3.8116,3.801,3.801,127200.0],["1981-04-27",3.9598,3.9704,3.9598,3.9598,151600.0],["1981-04-28",3.9598,3.9598,3.9386,3.9386,194000.0],["1981-04-29",3.928,3.928,3.9069,3.9069,189600.0],["1981-04-30",3.8645,3.8645,3.8539,3.8539,244800.0],["1981-05-01",3.8328,3.8328,3.8116,3.8116,178800.0],["1981-05-04",3.7904,3.7904,3.7798,3.7798,68400.0],["1981-05-05",3.7269,3.7269,3.7163,3.7163,269200.0],["1981-05-06",3.7269,3.7375,3.7269,3.7269,152400.0],["1981-05-07",3.7163,3.7163,3.7057,3.7057,32400.0],["1981-05-08",3.7163,3.7269,3.7163,3.7163,28800.0],["1981-05-11",3.7163,3.7269,3.7057,3.7057,111200.0],["1981-05-12",3.7057,3.7057,3.6951,3.6951,178400.0],["1981-05-13",3.6951,3.6951,3.6845,3.6845,57200.0],["1981-05-14",3.6845,3.6951,3.6845,3.6845,43600.0],["1981-05-15",3.6845,3.6845,3.6633,3.6633,82000.0],["1981-05-18",3.6633,3.6739,3.6633,3.6633,57200.0],["1981-05-19",3.6633,3.6739,3.6528,3.6528,203600.0],["1981-05-20",3.7586,3.7692,3.7586,3.7586,195600.0],["1981-05-21",3.7586,3.7692,3.7481,3.7481,82800.0],["1981-05-22",3.8751,3.8963,3.8751,3.8751,148000.0],["1981-05-26",3.8751,3.8963,3.8751,3.8751,70000.0],["1981-05-27",3.8963,3.9175,3.8963,3.8963,90000.0],["1981-05-28",4.0127,4.0233,4.0127,4.0127,238800.0],["1981-05-29",3.9704,3.9704,3.9492,3.9492,92400.0],["1981-06-01",3.9598,3.981,3.9598,3.9598,406000.0],["1981-06-02",3.9598,3.9598,3.9386,3.9386,250800.0],["1981-06-03",3.9492,3.9704,3.9492,3.9492,102000.0],["1981-06-04",4.0657,4.0763,4.0657,4.0657,150400.0],["1981-06-05",4.108,4.1186,4.108,4.108,138800.0],["1981-06-08",4.108,4.1292,4.108,4.108,85600.0],["1981-06-09",4.1186,4.1292,4.1186,4.1186,114400.0],["1981-06-10",4.161,4.1821,4.161,4.161,92400.0],["1981-06-11",4.2457,4.2669,4.2457,4.2457,100400.0],["1981-06-12",4.2457,4.2669,4.2457,4.2457,54400.0],["1981-06-15",4.3198,4.3304,4.3198,4.3198,176000.0],["1981-06-16",4.3198,4.3304,4.3198,4.3198,92800.0],["1981-06-17",4.3198,4.3304,4.3198,4.3198,182400.0],["1981-06-18",4.2668,4.2668,4.2563,4.2563,314000.0],["1981-06-19",4.2351,4.2351,4.2245,4.2245,84800.0],["1981-06-22",4.108,4.108,4.0974,4.0974,164000.0],["1981-06-23",4.0974,4.108,4.0974,4.0974,94000.0],["1981-06-24",4.0974,4.0974,4.0869,4.0869,80000.0],["1981-06-25",4.0869,4.0869,4.0763,4.0763,207600.0],["1981-06-26",4.0233,4.0233,4.0022,4.0022,46800.0],["1981-06-29",3.8433,3.8433,3.8222,3.8222,99200.0],["1981-06-30",3.7375,3.7375,3.7269,3.7269,88400.0],["1981-07-01",3.801,3.8116,3.801,3.801,156000.0],["1981-07-02",3.8222,3.8328,3.8222,3.8222,41600.0],["1981-07-06",3.8222,3.8328,3.8222,3.8222,284000.0],["1981-07-07",3.928,3.9492,3.928,3.928,164400.0],["1981-07-08",3.9704,3.981,3.9704,3.9704,100000.0],["1981-07-09",4.0339,4.0551,4.0339,4.0339,246000.0],["1981-07-10",4.0763,4.0974,4.0763,4.0763,258000.0],["1981-07-13",4.0869,4.108,4.0869,4.0869,152000.0],["1981-07-14",4.0551,4.0551,4.0445,4.0445,218000.0],["1981-07-15",3.8963,3.8963,3.8857,3.8857,183200.0],["1981-07-16",3.9492,3.9598,3.9492,3.9492,62400.0],["1981-07-17",3.928,3.928,3.9175,3.9175,126400.0],["1981-07-20",3.8222,3.8222,3.801,3.801,141600.0],["1981-07-21",3.801,3.801,3.7798,3.7798,93200.0],["1981-07-22",3.7798,3.7798,3.7586,3.7586,142400.0],["1981-07-23",3.8222,3.8328,3.8222,3.8222,34000.0],["1981-07-24",3.8645,3.8857,3.8645,3.8645,36800.0],["1981-07-27",3.8857,3.9069,3.8857,3.8857,28800.0],["1981-07-28",3.9175,3.9386,3.9175,3.9175,88400.0],["1981-07-29",3.928,3.9492,3.928,3.928,36000.0],["1981-07-30",4.0445,4.0657,4.0445,4.0445,107200.0],["1981-07-31",4.1398,4.1504,4.1398,4.1398,337200.0],["1981-08-03",4.1504,4.161,4.1504,4.1504,112000.0],["1981-08-04",4.1398,4.1398,4.1186,4.1186,138800.0],["1981-08-05",4.1186,4.1398,4.1186,4.1186,30400.0],["1981-08-06",4.1186,4.1292,4.108,4.108,30000.0],["1981-08-07",4.0974,4.0974,4.0869,4.0869,132400.0],["1981-08-10",4.0869,4.0869,4.0869,4.0869,0.0],["1981-08-11",4.0869,4.1186,4.0869,4.0869,12400.0],["1981-08-12",4.1504,4.1716,4.1504,4.1504,133600.0],["1981-08-13",4.108,4.108,4.0869,4.0869,77600.0],["1981-08-14",4.0869,4.0869,4.0657,4.0657,72800.0],["1981-08-17",4.0339,4.0339,4.0127,4.0127,50400.0],["1981-08-18",3.9704,3.9704,3.9492,3.9492,36000.0],["1981-08-19",3.9492,3.9598,3.928,3.928,23600.0],["1981-08-20",3.9598,3.9916,3.9598,3.9598,90800.0],["1981-08-21",3.9704,3.9916,3.9704,3.9704,19200.0],["1981-08-24",3.9069,3.9069,3.8857,3.8857,187200.0],["1981-08-25",3.8116,3.8116,3.7904,3.7904,103200.0],["1981-08-26",3.7692,3.7692,3.7481,3.7481,62800.0],["1981-08-27",3.7798,3.7904,3.7798,3.7798,21600.0],["1981-08-28",3.7798,3.7904,3.7798,3.7798,22400.0],["1981-08-31",3.7586,3.7586,3.7375,3.7375,42400.0],["1981-09-01",3.7375,3.7481,3.7269,3.7269,62800.0],["1981-09-02",3.7269,3.7481,3.7269,3.7269,49200.0],["1981-09-03",3.7269,3.7375,3.7269,3.7269,42400.0],["1981-09-04",3.7269,3.7481,3.7269,3.7269,154800.0],["1981-09-08",3.6951,3.6951,3.6739,3.6739,126400.0],["1981-09-09",3.6739,3.6951,3.6739,3.6739,34400.0],["1981-09-10",3.7375,3.7586,3.7375,3.7375,75600.0],["1981-09-11",3.7798,3.7904,3.7798,3.7798,22400.0],["1981-09-14",3.801,3.8116,3.801,3.801,62400.0],["1981-09-15",3.801,3.8116,3.801,3.801,12000.0],["1981-09-16",3.801,3.8116,3.7904,3.7904,59600.0],["1981-09-17",3.8116,3.8222,3.8116,3.8116,82800.0],["1981-09-18",3.8116,3.8328,3.8116,3.8116,61600.0],["1981-09-21",3.8963,3.9175,3.8963,3.8963,34000.0],["1981-09-22",3.8963,3.9069,3.8963,3.8963,66000.0],["1981-09-23",3.9492,3.9704,3.9492,3.9492,92400.0],["1981-09-24",3.9175,3.9175,3.9069,3.9069,33600.0],["1981-09-25",3.8645,3.8645,3.8539,3.8539,132800.0],["1981-09-28",3.8539,3.8645,3.8433,3.8433,288400.0],["1981-09-29",3.9175,3.9386,3.9175,3.9175,72800.0],["1981-09-30",3.9386,3.9598,3.9386,3.9386,77600.0],["1981-10-01",3.9386,3.9492,3.9386,3.9386,228000.0],["1981-10-02",3.9386,3.9492,3.9386,3.9386,20800.0],["1981-10-05",3.981,4.0022,3.981,3.981,89600.0],["1981-10-06",3.981,3.9916,3.9704,3.9704,82000.0],["1981-10-07",3.9704,3.981,3.9704,3.9704,55200.0],["1981-10-08",3.9704,3.981,3.9598,3.9598,247200.0],["1981-10-09",3.9598,3.981,3.9598,3.9598,41200.0],["1981-10-12",3.9598,3.981,3.9598,3.9598,44800.0],["1981-10-13",3.9598,3.981,3.9598,3.9598,15200.0],["1981-10-14",3.9598,3.9704,3.9598,3.9598,244000.0],["1981-10-15",3.9704,3.981,3.9704,3.9704,132800.0],["1981-10-16",3.9704,3.981,3.9598,3.9598,113600.0],["1981-10-19",3.9598,3.981,3.9598,3.9598,28000.0],["1981-10-20",4.0127,4.0339,4.0127,4.0127,477600.0],["1981-10-21",4.108,4.1292,4.108,4.108,209600.0],["1981-10-22",4.108,4.1292,4.108,4.108,132400.0],["1981-10-23",4.1504,4.1716,4.1504,4.1504,160000.0],["1981-10-26",4.1504,4.1504,4.1292,4.1292,76800.0],["1981-10-27",4.1398,4.1504,4.1398,4.1398,143200.0],["1981-10-28",4.1398,4.1504,4.1398,4.1398,10800.0],["1981-10-29",4.1716,4.1821,4.1716,4.1716,98800.0],["1981-10-30",4.2351,4.2563,4.2351,4.2351,142400.0],["1981-11-02",4.3198,4.3304,4.3198,4.3198,138000.0],["1981-11-03",4.3727,4.3833,4.3727,4.3727,241600.0],["1981-11-04",4.3727,4.3939,4.3727,4.3727,154800.0],["1981-11-05",4.4045,4.4257,4.4045,4.4045,117200.0],["1981-11-06",4.4151,4.4363,4.4151,4.4151,484000.0],["1981-11-09",4.4257,4.4468,4.4257,4.4257,273200.0],["1981-11-10",4.4257,4.4363,4.4257,4.4257,227600.0],["1981-11-11",4.4151,4.4151,4.4045,4.4045,88000.0],["1981-11-12",4.4045,4.4257,4.4045,4.4045,105200.0],["1981-11-13",4.4574,4.468,4.4574,4.4574,289200.0],["1981-11-16",4.4468,4.4468,4.4257,4.4257,127200.0],["1981-11-17",4.4574,4.468,4.4574,4.4574,30000.0],["1981-11-18",4.468,4.4892,4.468,4.468,503600.0],["1981-11-19",4.4786,4.4892,4.4786,4.4786,64000.0],["1981-11-20",4.4786,4.4892,4.468,4.468,78000.0],["1981-11-23",4.4045,4.4045,4.3833,4.3833,67600.0],["1981-11-24",4.3833,4.3939,4.3833,4.3833,216400.0],["1981-11-25",4.3833,4.3939,4.3833,4.3833,180800.0],["1981-11-27",4.4468,4.468,4.4468,4.4468,142800.0],["1981-11-30",4.4468,4.4468,4.4257,4.4257,220800.0],["1981-12-01",4.4257,4.4257,4.4151,4.4151,107600.0],["1981-12-02",4.3727,4.3727,4.3515,4.3515,255600.0],["1981-12-03",4.2351,4.2351,4.2245,4.2245,252400.0],["1981-12-04",4.2563,4.2668,4.2563,4.2563,158000.0],["1981-12-07",4.1504,4.1504,4.1292,4.1292,112000.0],["1981-12-08",4.1292,4.1292,4.1186,4.1186,155600.0],["1981-12-09",4.1186,4.1186,4.108,4.108,168400.0],["1981-12-10",4.108,4.108,4.0869,4.0869,186800.0],["1981-12-11",4.0869,4.0869,4.0657,4.0657,143600.0],["1981-12-14",4.0657,4.0763,4.0551,4.0551,92000.0],["1981-12-15",4.0763,4.0974,4.0763,4.0763,88000.0],["1981-12-16",4.0763,4.0974,4.0763,4.0763,88400.0],["1981-12-17",4.108,4.1292,4.108,4.108,169200.0],["1981-12-18",4.1398,4.1504,4.1398,4.1398,86400.0],["1981-12-21",4.1504,4.161,4.1504,4.1504,162400.0],["1981-12-22",4.1504,4.161,4.1504,4.1504,34000.0],["1981-12-23",4.1292,4.1292,4.1186,4.1186,120400.0],["1981-12-24",4.1504,4.161,4.1504,4.1504,76400.0],["1981-12-28",4.1504,4.1504,4.1292,4.1292,95200.0],["1981-12-29",4.1292,4.1504,4.1292,4.1292,90000.0],["1981-12-30",4.1398,4.161,4.1398,4.1398,255200.0],["1981-12-31",4.1398,4.161,4.1398,4.1398,126800.0],["1982-01-04",4.1398,4.1398,4.1292,4.1292,306000.0],["1982-01-05",4.1186,4.1186,4.0974,4.0974,228400.0],["1982-01-06",4.108,4.1292,4.108,4.108,106800.0],["1982-01-07",4.108,4.1292,4.108,4.108,84800.0],["1982-01-08",4.1292,4.1504,4.1292,4.1292,94800.0],["1982-01-11",4.1292,4.1398,4.1186,4.1186,89600.0],["1982-01-12",4.1292,4.1504,4.1292,4.1292,48800.0],["1982-01-13",4.1292,4.1504,4.1186,4.1186,85600.0],["1982-01-14",4.1292,4.1504,4.1292,4.1292,24800.0],["1982-01-15",4.1821,4.2139,4.1821,4.1821,92000.0],["1982-01-18",4.1821,4.1927,4.1821,4.1821,74800.0],["1982-01-19",4.1716,4.1716,4.161,4.161,96400.0],["1982-01-20",4.1821,4.2139,4.1821,4.1821,528000.0],["1982-01-21",4.1821,4.2033,4.1821,4.1821,53200.0],["1982-01-22",4.1821,4.2033,4.1821,4.1821,295600.0],["1982-01-25",4.1821,4.1821,4.161,4.161,281200.0],["1982-01-26",4.1716,4.1927,4.1716,4.1716,64400.0],["1982-01-27",4.2245,4.2351,4.2245,4.2245,384800.0],["1982-01-28",4.2245,4.2351,4.2245,4.2245,26400.0],["1982-01-29",4.2245,4.2351,4.2245,4.2245,415200.0],["1982-02-01",4.2351,4.2563,4.2351,4.2351,82400.0],["1982-02-02",4.2457,4.2563,4.2457,4.2457,28000.0],["1982-02-03",4.3198,4.341,4.3198,4.3198,473200.0],["1982-02-04",4.3198,4.3304,4.3198,4.3198,154800.0],["1982-02-05",4.3515,4.3833,4.3515,4.3515,338800.0],["1982-02-08",4.288,4.288,4.2774,4.2774,142400.0],["1982-02-09",4.2774,4.288,4.2669,4.2669,34400.0],["1982-02-10",4.2774,4.2986,4.2774,4.2774,87600.0],["1982-02-11",4.2774,4.2986,4.2774,4.2774,19200.0],["1982-02-12",4.2774,4.2986,4.2774,4.2774,50400.0],["1982-02-16",4.2669,4.2669,4.2457,4.2457,66000.0],["1982-02-17",4.2457,4.2669,4.2457,4.2457,70800.0],["1982-02-18",4.2457,4.2563,4.2457,4.2457,52800.0],["1982-02-19",4.2457,4.2563,4.2351,4.2351,91200.0],["1982-02-22",4.2351,4.2563,4.2351,4.2351,56000.0],["1982-02-23",4.2351,4.2563,4.2351,4.2351,97200.0],["1982-02-24",4.2563,4.2774,4.2563,4.2563,95600.0],["1982-02-25",4.2563,4.288,4.2563,4.2563,94800.0],["1982-02-26",4.2563,4.2774,4.2563,4.2563,50000.0],["1982-03-01",4.2563,4.2669,4.2457,4.2457,206400.0],["1982-03-02",4.2563,4.2774,4.2563,4.2563,58000.0],["1982-03-03",4.2563,4.2563,4.2351,4.2351,152000.0],["1982-03-04",4.2245,4.2245,4.2033,4.2033,114400.0],["1982-03-05",4.1716,4.1716,4.1504,4.1504,170400.0],["1982-03-08",4.0763,4.0763,4.0657,4.0657,70400.0],["1982-03-09",4.0657,4.0657,4.0445,4.0445,114800.0],["1982-03-10",4.0974,4.1292,4.0974,4.0974,60000.0],["1982-03-11",4.0445,4.0445,4.0233,4.0233,100800.0],["1982-03-12",3.9916,3.9916,3.9704,3.9704,52000.0],["1982-03-15",3.9386,3.9386,3.928,3.928,97200.0],["1982-03-16",3.8857,3.8857,3.8645,3.8645,66800.0],["1982-03-17",3.8433,3.8433,3.8222,3.8222,47200.0],["1982-03-18",3.8433,3.8539,3.8433,3.8433,38000.0],["1982-03-19",3.9175,3.928,3.9175,3.9175,170400.0],["1982-03-22",3.9386,3.9598,3.9386,3.9386,116400.0],["1982-03-23",4.0763,4.0974,4.0763,4.0763,296400.0],["1982-03-24",4.1186,4.1398,4.1186,4.1186,386000.0],["1982-03-25",4.1398,4.161,4.1398,4.1398,382000.0],["1982-03-26",4.1186,4.1186,4.108,4.108,32400.0],["1982-03-29",4.108,4.108,4.0869,4.0869,177200.0],["1982-03-30",4.0551,4.0551,4.0339,4.0339,212800.0],["1982-03-31",4.0339,4.0445,4.0339,4.0339,159200.0],["1982-04-01",4.0445,4.0657,4.0445,4.0445,169600.0],["1982-04-02",4.1716,4.1927,4.1716,4.1716,756000.0],["1982-04-05",4.1716,4.1927,4.1716,4.1716,102800.0],["1982-04-06",4.1716,4.1716,4.161,4.161,239200.0],["1982-04-07",4.2351,4.2563,4.2351,4.2351,141200.0],["1982-04-08",4.2563,4.2668,4.2563,4.2563,132400.0],["1982-04-12",4.2033,4.2033,4.1927,4.1927,119200.0],["1982-04-13",4.1927,4.1927,4.1821,4.1821,26400.0],["1982-04-14",4.1398,4.1398,4.1186,4.1186,284800.0],["1982-04-15",4.1186,4.1292,4.108,4.108,28800.0],["1982-04-16",4.1186,4.1292,4.1186,4.1186,362400.0],["1982-04-19",4.1186,4.1292,4.1186,4.1186,73600.0],["1982-04-20",4.1186,4.1292,4.1186,4.1186,530000.0],["1982-04-21",4.108,4.108,4.0974,4.0974,125200.0],["1982-04-22",4.0869,4.0869,4.0763,4.0763,250400.0],["1982-04-23",4.0127,4.0127,3.9916,3.9916,703600.0],["1982-04-26",3.8963,3.8963,3.8645,3.8645,248000.0],["1982-04-27",3.8645,3.8645,3.8539,3.8539,247600.0],["1982-04-28",3.8645,3.8751,3.8645,3.8645,146000.0],["1982-04-29",3.8328,3.8328,3.8222,3.8222,626800.0],["1982-04-30",3.8963,3.9175,3.8963,3.8963,305600.0],["1982-05-03",3.9175,3.9386,3.9175,3.9175,39600.0],["1982-05-04",3.928,3.9386,3.928,3.928,83600.0],["1982-05-05",3.928,3.9386,3.928,3.928,444800.0],["1982-05-06",3.928,3.9492,3.928,3.928,85200.0],["1982-05-07",3.981,3.9916,3.981,3.981,564000.0],["1982-05-10",3.981,3.9916,3.981,3.981,10400.0],["1982-05-11",4.0127,4.0233,4.0127,4.0127,58000.0],["1982-05-12",4.0127,4.0233,4.0022,4.0022,107600.0],["1982-05-13",3.928,3.928,3.9175,3.9175,142800.0],["1982-05-14",3.9175,3.928,3.9069,3.9069,96400.0],["1982-05-17",3.9069,3.9069,3.8963,3.8963,72400.0],["1982-05-18",3.8963,3.9069,3.8857,3.8857,76800.0],["1982-05-19",3.7904,3.7904,3.7692,3.7692,295600.0],["1982-05-20",3.7692,3.7692,3.7586,3.7586,80400.0],["1982-05-21",3.7586,3.7692,3.7586,3.7586,35600.0],["1982-05-24",3.7163,3.7163,3.7057,3.7057,226400.0],["1982-05-25",3.6845,3.6845,3.6633,3.6633,294000.0],["1982-05-26",3.5786,3.5786,3.5681,3.5681,435600.0],["1982-05-27",3.5681,3.5786,3.5681,3.5681,38400.0],["1982-05-28",3.5681,3.5786,3.5575,3.5575,47200.0],["1982-06-01",3.4622,3.4622,3.441,3.441,178400.0],["1982-06-02",3.441,3.4622,3.441,3.441,52000.0],["1982-06-03",3.4516,3.4622,3.4516,3.4516,68000.0],["1982-06-04",3.4516,3.4516,3.4304,3.4304,60400.0],["1982-06-07",3.4728,3.4834,3.4728,3.4728,70000.0],["1982-06-08",3.4516,3.4516,3.4304,3.4304,201600.0],["1982-06-09",3.3775,3.3775,3.3563,3.3563,105600.0],["1982-06-10",3.314,3.314,3.2928,3.2928,155200.0],["1982-06-11",3.314,3.3351,3.314,3.314,154000.0],["1982-06-14",3.2716,3.2716,3.261,3.261,44800.0],["1982-06-15",3.2081,3.2081,3.1975,3.1975,224800.0],["1982-06-16",3.2081,3.2187,3.2081,3.2081,135600.0],["1982-06-17",3.2081,3.2187,3.2081,3.2081,90000.0],["1982-06-18",3.1446,3.1446,3.134,3.134,215200.0],["1982-06-21",3.0493,3.0493,3.0387,3.0387,96400.0],["1982-06-22",3.0493,3.0599,3.0493,3.0493,312800.0],["1982-06-23",3.0916,3.1022,3.0916,3.0916,205600.0],["1982-06-24",3.0916,3.1022,3.081,3.081,1064400.0],["1982-06-25",3.0598,3.0598,3.0387,3.0387,99600.0],["1982-06-28",3.0493,3.0599,3.0493,3.0493,35600.0],["1982-06-29",3.0493,3.0704,3.0493,3.0493,287200.0],["1982-06-30",3.081,3.1022,3.081,3.081,180400.0],["1982-07-01",3.1446,3.1551,3.1446,3.1446,106000.0],["1982-07-02",3.1446,3.1446,3.134,3.134,51600.0],["1982-07-06",3.0916,3.0916,3.0704,3.0704,246000.0],["1982-07-07",3.0704,3.0916,3.0704,3.0704,89200.0],["1982-07-08",3.0704,3.081,3.0704,3.0704,414400.0],["1982-07-09",3.0704,3.0916,3.0704,3.0704,27200.0],["1982-07-12",3.134,3.1551,3.134,3.134,64800.0],["1982-07-13",3.134,3.1551,3.134,3.134,68000.0],["1982-07-14",3.1975,3.2187,3.1975,3.1975,321200.0],["1982-07-15",3.2293,3.2504,3.2293,3.2293,247200.0],["1982-07-16",3.2398,3.261,3.2398,3.2398,258800.0],["1982-07-19",3.3245,3.3351,3.3245,3.3245,169600.0],["1982-07-20",3.3775,3.3881,3.3775,3.3775,106000.0],["1982-07-21",3.3457,3.3457,3.3245,3.3245,178400.0],["1982-07-22",3.3245,3.3457,3.3245,3.3245,478400.0],["1982-07-23",3.3245,3.3351,3.3245,3.3245,138400.0],["1982-07-26",3.314,3.314,3.3034,3.3034,101200.0],["1982-07-27",3.2822,3.2822,3.261,3.261,327200.0],["1982-07-28",3.2504,3.2504,3.2293,3.2293,152000.0],["1982-07-29",3.2504,3.2716,3.2504,3.2504,429600.0],["1982-07-30",3.261,3.2716,3.261,3.261,58800.0],["1982-08-02",3.314,3.3245,3.314,3.314,53200.0],["1982-08-03",3.314,3.3351,3.314,3.314,74400.0],["1982-08-04",3.314,3.3245,3.314,3.314,554400.0],["1982-08-05",3.2928,3.2928,3.2822,3.2822,222800.0],["1982-08-06",3.2822,3.2928,3.2822,3.2822,196400.0],["1982-08-09",3.2822,3.2822,3.261,3.261,63600.0],["1982-08-10",3.2822,3.2928,3.2822,3.2822,1781200.0],["1982-08-11",3.2822,3.2822,3.261,3.261,42000.0],["1982-08-12",3.261,3.2822,3.261,3.261,648000.0],["1982-08-13",3.261,3.2822,3.261,3.261,818000.0],["1982-08-16",3.2822,3.2928,3.2822,3.2822,83200.0],["1982-08-17",3.3457,3.3669,3.3457,3.3457,212800.0],["1982-08-18",3.4622,3.4728,3.4622,3.4622,250800.0],["1982-08-19",3.4939,3.5151,3.4939,3.4939,231600.0],["1982-08-20",3.5469,3.5575,3.5469,3.5469,84800.0],["1982-08-23",3.6316,3.6528,3.6316,3.6316,95600.0],["1982-08-24",3.6422,3.6528,3.6422,3.6422,2540400.0],["1982-08-25",3.6528,3.6739,3.6528,3.6528,92800.0],["1982-08-26",3.6739,3.6951,3.6739,3.6739,138400.0],["1982-08-27",3.6422,3.6422,3.621,3.621,155200.0],["1982-08-30",3.621,3.6422,3.621,3.621,5200.0],["1982-08-31",3.6316,3.6528,3.6316,3.6316,246400.0],["1982-09-01",3.6316,3.6528,3.6316,3.6316,205600.0],["1982-09-02",3.6845,3.7057,3.6845,3.6845,84400.0],["1982-09-03",3.7586,3.7798,3.7586,3.7586,98000.0],["1982-09-07",3.7586,3.7692,3.7586,3.7586,193600.0],["1982-09-08",3.7586,3.7692,3.7586,3.7586,87600.0],["1982-09-09",3.7586,3.7692,3.7481,3.7481,242000.0],["1982-09-10",3.7481,3.7481,3.7269,3.7269,40800.0],["1982-09-13",3.7269,3.7269,3.7057,3.7057,80400.0],["1982-09-14",3.7269,3.7481,3.7269,3.7269,22400.0],["1982-09-15",3.9069,3.9175,3.9069,3.9069,129600.0],["1982-09-16",4.0445,4.0551,4.0445,4.0445,470800.0],["1982-09-17",4.1292,4.1504,4.1292,4.1292,1614800.0],["1982-09-20",4.1292,4.1504,4.1292,4.1292,571600.0],["1982-09-21",4.1504,4.161,4.1504,4.1504,229200.0],["1982-09-22",4.1398,4.1398,4.1292,4.1292,347600.0],["1982-09-23",4.0869,4.0869,4.0657,4.0657,279200.0],["1982-09-24",4.0657,4.0657,4.0551,4.0551,56000.0],["1982-09-27",4.0445,4.0445,4.0339,4.0339,64800.0],["1982-09-28",4.0445,4.0657,4.0445,4.0445,88000.0],["1982-09-29",4.0445,4.0657,4.0445,4.0445,503200.0],["1982-09-30",4.0022,4.0022,3.981,3.981,121600.0],["1982-10-01",4.0339,4.0445,4.0339,4.0339,771200.0],["1982-10-04",4.0339,4.0445,4.0233,4.0233,123600.0],["1982-10-05",4.0233,4.0763,4.0233,4.0233,269600.0],["1982-10-06",4.0657,4.1716,4.0657,4.0657,1746000.0],["1982-10-07",4.1716,4.288,4.1716,4.1716,1021600.0],["1982-10-08",4.288,4.4892,4.288,4.288,399200.0],["1982-10-11",4.4892,4.6798,4.4892,4.4892,488400.0],["1982-10-12",4.6162,4.7115,4.6162,4.6162,298800.0],["1982-10-13",4.6904,4.7751,4.6904,4.6904,388800.0],["1982-10-14",4.6904,4.7856,4.6904,4.6904,210800.0],["1982-10-15",4.6586,4.6586,4.4363,4.6057,928000.0],["1982-10-18",4.6057,4.7433,4.6057,4.7327,95600.0],["1982-10-19",4.7645,4.9127,4.7645,4.9127,261200.0],["1982-10-20",4.9127,5.0927,4.9021,5.0715,761600.0],["1982-10-21",5.0715,5.0927,5.0609,5.0609,520400.0],["1982-10-22",5.0609,5.0609,4.8915,5.008,524800.0],["1982-10-25",5.008,5.0186,4.9339,4.9339,453200.0],["1982-10-26",4.9339,4.9551,4.8915,4.9233,448400.0],["1982-10-27",4.9339,4.9551,4.9339,4.9551,204400.0],["1982-10-28",4.9551,5.0715,4.9445,5.0609,426800.0],["1982-10-29",5.0609,5.0715,5.0186,5.0398,854400.0],["1982-11-01",5.0398,5.0503,5.0186,5.0398,253600.0],["1982-11-02",5.0609,5.1774,5.0609,5.1668,471600.0],["1982-11-03",5.1668,5.2515,5.1668,5.2515,78800.0],["1982-11-04",5.2727,5.3997,5.2727,5.3786,511600.0],["1982-11-05",5.3786,5.5268,5.3574,5.5268,226400.0],["1982-11-08",5.5056,5.5056,5.4421,5.4633,453600.0],["1982-11-09",5.4633,5.4633,5.4103,5.4103,147600.0],["1982-11-10",5.4103,5.4633,5.4103,5.4421,180400.0],["1982-11-11",5.4421,5.4421,5.3997,5.3997,175200.0],["1982-11-12",5.3997,5.4103,5.3574,5.3574,756400.0],["1982-11-15",5.3574,5.3574,5.188,5.2197,418400.0],["1982-11-16",5.1986,5.1986,5.0927,5.135,233600.0],["1982-11-17",5.135,5.1456,5.1245,5.1456,81200.0],["1982-11-18",5.1456,5.1668,5.1245,5.1245,719200.0],["1982-11-19",5.1456,5.188,5.1456,5.1456,120800.0],["1982-11-22",5.1456,5.1562,5.1139,5.1139,129200.0],["1982-11-23",5.1033,5.1033,5.0821,5.0821,224400.0],["1982-11-24",5.0821,5.0927,5.0398,5.0398,458000.0],["1982-11-26",5.0398,5.0715,5.0398,5.0715,204800.0],["1982-11-29",5.0715,5.0927,5.0715,5.0927,153200.0],["1982-11-30",5.0927,5.0927,5.0715,5.0927,280400.0],["1982-12-01",5.0927,5.1139,5.0821,5.0927,481200.0],["1982-12-02",5.0927,5.1562,5.0927,5.1562,170800.0],["1982-12-03",5.1562,5.3574,5.1456,5.3574,352800.0],["1982-12-06",5.3574,5.3997,5.3362,5.3997,104000.0],["1982-12-07",5.3997,5.4421,5.3997,5.4209,102400.0],["1982-12-08",5.4209,5.4209,5.3891,5.3997,87200.0],["1982-12-09",5.3997,5.3997,5.1456,5.1986,135200.0],["1982-12-10",5.1986,5.2092,5.1668,5.1774,38400.0],["1982-12-13",5.1774,5.188,5.135,5.1774,58800.0],["1982-12-14",5.1774,5.1774,5.1033,5.1033,54000.0],["1982-12-15",5.0821,5.0821,4.7433,4.7645,189600.0],["1982-12-16",4.7645,4.9127,4.7433,4.8915,107200.0],["1982-12-17",4.8915,4.9551,4.8809,4.9551,37600.0],["1982-12-20",4.9868,5.0715,4.9868,5.0609,90400.0],["1982-12-21",5.0609,5.0609,5.0398,5.0398,10400.0],["1982-12-22",5.0398,5.188,5.0398,5.1562,274000.0],["1982-12-23",5.1562,5.1668,5.1456,5.1456,12400.0],["1982-12-27",5.1456,5.1668,5.1456,5.1562,558000.0],["1982-12-28",5.1562,5.2303,5.1456,5.2197,261600.0],["1982-12-29",5.2197,5.2197,5.1986,5.1986,52000.0],["1982-12-30",5.1986,5.2303,5.1986,5.2197,345600.0],["1982-12-31",5.2092,5.2092,5.1774,5.1774,60400.0],["1983-01-03",5.1774,5.188,5.1245,5.1456,270800.0],["1983-01-04",5.1456,5.1456,5.1033,5.1139,160000.0],["1983-01-05",5.1139,5.1139,5.0927,5.0927,81600.0],["1983-01-06",5.0927,5.1033,5.0609,5.0715,458800.0],["1983-01-07",5.0715,5.0927,4.9551,4.9551,661600.0],["1983-01-10",4.9551,4.9656,4.9021,4.9233,433600.0],["1983-01-11",4.9233,4.9339,4.9233,4.9339,302400.0],["1983-01-12",4.9339,4.955,4.6586,4.9127,1351200.0],["1983-01-13",4.9339,5.008,4.9339,4.9974,176800.0],["1983-01-14",4.9974,5.0821,4.9868,5.0715,45200.0],["1983-01-17",5.0715,5.0821,5.0609,5.0715,72000.0],["1983-01-18",5.0609,5.0609,4.9233,4.9339,211600.0],["1983-01-19",4.9339,4.9445,4.9127,4.9445,151200.0],["1983-01-20",4.9339,4.9339,4.8174,4.8492,149600.0],["1983-01-21",4.8174,4.8174,4.7645,4.7856,282800.0],["1983-01-24",4.7645,4.7645,4.6692,4.7009,539200.0],["1983-01-25",4.7009,4.8068,4.6798,4.8068,347600.0],["1983-01-26",4.8174,4.8703,4.8174,4.828,178800.0],["1983-01-27",4.828,4.8492,4.7433,4.828,218400.0],["1983-01-28",4.8386,4.9339,4.8386,4.8915,332400.0],["1983-01-31",4.8915,4.8915,4.8492,4.8704,270800.0],["1983-02-01",4.8704,4.9233,4.8704,4.8704,621200.0],["1983-02-02",4.8704,4.8704,4.8492,4.8492,113200.0],["1983-02-03",4.8492,4.8703,4.8492,4.8598,445600.0],["1983-02-04",4.8598,4.8809,4.8598,4.8809,648800.0],["1983-02-07",4.8809,4.9127,4.8809,4.9021,712000.0],["1983-02-08",4.8915,4.8915,4.8068,4.828,199200.0],["1983-02-09",4.8068,4.8068,4.6057,4.6268,2688400.0],["1983-02-10",4.6268,4.828,4.6268,4.7962,790800.0],["1983-02-11",4.7962,4.8386,4.7962,4.7962,45600.0],["1983-02-14",4.8068,4.828,4.8068,4.8068,40000.0],["1983-02-15",4.828,4.9445,4.828,4.9445,656400.0],["1983-02-16",4.9445,5.1033,4.9445,5.0821,384000.0],["1983-02-17",5.0821,5.2515,5.0821,5.2515,144000.0],["1983-02-18",5.2727,5.3468,5.2727,5.3468,106800.0],["1983-02-22",5.3468,5.368,5.3044,5.3044,170800.0],["1983-02-23",5.3044,5.368,5.3044,5.3468,57600.0],["1983-02-24",5.3786,5.4527,5.3786,5.4315,112000.0],["1983-02-25",5.4633,5.5268,5.4633,5.5268,85600.0],["1983-02-28",5.5268,5.5268,5.4527,5.4633,172800.0],["1983-03-01",5.4633,5.5056,5.4633,5.5056,478000.0],["1983-03-02",5.5056,5.5162,5.4738,5.5162,72800.0],["1983-03-03",5.5162,5.5374,5.495,5.5162,112000.0],["1983-03-04",5.5162,5.5374,5.5056,5.5374,458800.0],["1983-03-07",5.5374,5.5586,5.5162,5.548,716800.0],["1983-03-08",5.548,5.548,5.5056,5.5374,547200.0],["1983-03-09",5.5374,5.5374,5.4844,5.5374,518800.0],["1983-03-10",5.5374,5.6327,5.5162,5.6221,289200.0],["1983-03-11",5.6221,5.6538,5.5797,5.6009,74800.0],["1983-03-14",5.6009,5.6009,5.548,5.548,57600.0],["1983-03-15",5.5586,5.6221,5.5586,5.6009,94800.0],["1983-03-16",5.6009,5.6327,5.6009,5.6009,112000.0],["1983-03-17",5.6009,5.6115,5.5585,5.5797,88400.0],["1983-03-18",5.5797,5.5797,5.495,5.5268,71200.0],["1983-03-21",5.5268,5.6327,5.5268,5.6115,292400.0],["1983-03-22",5.6221,5.7809,5.6221,5.7809,71200.0],["1983-03-23",5.7809,5.855,5.7809,5.8232,227200.0],["1983-03-24",5.8232,5.8444,5.7915,5.8232,169200.0],["1983-03-25",5.8232,5.9397,5.8232,5.9291,100000.0],["1983-03-28",5.9291,5.9291,5.8444,5.8444,183600.0],["1983-03-29",5.8444,5.8762,5.8338,5.8338,108000.0],["1983-03-30",5.8338,5.8444,5.8338,5.8338,167200.0],["1983-03-31",5.8338,5.855,5.8338,5.855,62400.0],["1983-04-04",5.855,5.855,5.8338,5.8338,77600.0],["1983-04-05",5.8338,5.8444,5.8338,5.8338,108800.0],["1983-04-06",5.8338,5.8444,5.8021,5.8127,153200.0],["1983-04-07",5.8021,5.8021,5.7915,5.8021,18800.0],["1983-04-08",5.8021,5.8127,5.7809,5.7915,202800.0],["1983-04-11",5.7915,5.8021,5.7809,5.7809,40800.0],["1983-04-12",5.7915,5.8021,5.7915,5.7915,62000.0],["1983-04-13",5.7915,5.8232,5.7809,5.8232,56800.0],["1983-04-14",5.8232,5.8974,5.8232,5.855,56400.0],["1983-04-15",5.855,5.8762,5.8444,5.8656,64400.0],["1983-04-18",5.8656,5.8762,5.8232,5.8762,83200.0],["1983-04-19",5.8762,5.8974,5.855,5.8762,49200.0],["1983-04-20",5.8762,5.9185,5.8656,5.9185,206800.0],["1983-04-21",5.9185,5.9609,5.9079,5.9609,797200.0],["1983-04-22",5.9609,5.9926,5.9291,5.9715,25200.0],["1983-04-25",5.9715,5.9926,5.9715,5.9715,124400.0],["1983-04-26",5.9715,5.9821,5.9291,5.9397,27600.0],["1983-04-27",5.9397,5.9503,5.9291,5.9291,50800.0],["1983-04-28",5.9291,5.9397,5.9079,5.9079,30400.0],["1983-04-29",5.9079,5.9291,5.7597,5.7597,148000.0],["1983-05-02",5.7597,5.7809,5.6327,5.6327,140000.0],["1983-05-03",5.6327,5.6433,5.4738,5.5056,104000.0],["1983-05-04",5.5056,5.6962,5.495,5.6962,303600.0],["1983-05-05",5.6962,5.7597,5.6538,5.7491,298400.0],["1983-05-06",5.7491,5.8338,5.7491,5.8232,149200.0],["1983-05-09",5.8232,5.8444,5.8232,5.8232,237200.0],["1983-05-10",5.8232,5.8444,5.8127,5.8232,138000.0],["1983-05-11",5.8232,5.8444,5.8232,5.8338,128000.0],["1983-05-12",5.8338,5.8444,5.8127,5.8338,237200.0],["1983-05-13",5.8338,5.8338,5.7068,5.7068,172000.0],["1983-05-16",5.7068,5.7068,5.6327,5.6327,22000.0],["1983-05-17",5.6221,5.6221,5.6221,5.6221,3200.0],["1983-05-18",5.6115,5.6115,5.5903,5.5903,81600.0],["1983-05-19",5.5797,5.5797,5.4633,5.4844,131200.0],["1983-05-20",5.4844,5.5162,5.4633,5.5162,240000.0],["1983-05-23",5.5162,5.5162,5.495,5.495,518800.0],["1983-05-24",5.495,5.5162,5.3044,5.3786,616400.0],["1983-05-25",5.3786,5.4209,5.3786,5.3891,57600.0],["1983-05-26",5.3997,5.4844,5.3997,5.4633,450400.0],["1983-05-27",5.4527,5.4527,5.4209,5.4421,113600.0],["1983-05-31",5.4421,5.4844,5.3997,5.4103,180400.0],["1983-06-01",5.3997,5.3997,5.3786,5.3891,343600.0],["1983-06-02",5.4103,5.4738,5.4103,5.4633,540800.0],["1983-06-03",5.4633,5.4844,5.4527,5.4739,102000.0],["1983-06-06",5.4738,5.5056,5.4633,5.5056,470000.0],["1983-06-07",5.5056,5.5268,5.4844,5.495,232800.0],["1983-06-08",5.495,5.495,5.4315,5.4315,451200.0],["1983-06-09",5.4103,5.4103,5.368,5.368,208400.0],["1983-06-10",5.3997,5.4209,5.3997,5.4103,44800.0],["1983-06-13",5.4103,5.4209,5.3997,5.4209,92000.0],["1983-06-14",5.4315,5.4633,5.4315,5.4633,237200.0],["1983-06-15",5.4633,5.4739,5.4527,5.4739,122400.0],["1983-06-16",5.4738,5.5056,5.4738,5.5056,159200.0],["1983-06-17",5.4844,5.4844,5.4421,5.4633,78000.0],["1983-06-20",5.4633,5.4844,5.4421,5.4739,200400.0],["1983-06-21",5.4738,5.5056,5.4527,5.5056,292800.0],["1983-06-22",5.5056,5.6856,5.5056,5.675,262400.0],["1983-06-23",5.675,5.7174,5.675,5.675,51600.0],["1983-06-24",5.675,5.6856,5.675,5.675,28000.0],["1983-06-27",5.675,5.675,5.6538,5.6644,45200.0],["1983-06-28",5.6538,5.6538,5.5691,5.5797,242800.0],["1983-06-29",5.5797,5.6009,5.5691,5.6009,134800.0],["1983-06-30",5.6009,5.6009,5.5903,5.5903,16400.0],["1983-07-01",5.5903,5.6221,5.5903,5.6115,150000.0],["1983-07-05",5.6115,5.6221,5.5797,5.5903,140800.0],["1983-07-06",5.5903,5.5903,5.548,5.548,161200.0],["1983-07-07",5.548,5.5903,5.548,5.5903,171200.0],["1983-07-08",5.5903,5.6009,5.5797,5.5903,204000.0],["1983-07-11",5.5903,5.6115,5.5903,5.6115,117200.0],["1983-07-12",5.6115,5.6115,5.4315,5.4421,462800.0],["1983-07-13",5.4315,5.4315,5.3362,5.3362,305200.0],["1983-07-14",5.3362,5.3891,5.3362,5.3891,442400.0],["1983-07-15",5.3891,5.3891,5.3574,5.3574,74400.0],["1983-07-18",5.3574,5.3574,5.315,5.315,58800.0],["1983-07-19",5.315,5.3256,5.315,5.315,20400.0],["1983-07-20",5.3256,5.3468,5.3256,5.3362,54800.0],["1983-07-21",5.3362,5.3574,5.3256,5.3362,65600.0],["1983-07-22",5.3256,5.3256,5.2409,5.2621,138800.0],["1983-07-25",5.2621,5.2727,5.2409,5.2515,128800.0],["1983-07-26",5.2515,5.2727,5.2197,5.2197,82000.0],["1983-07-27",5.2197,5.2515,5.2092,5.2092,57200.0],["1983-07-28",5.2092,5.2303,5.008,5.008,224800.0],["1983-07-29",5.008,5.008,4.9233,4.9233,59600.0],["1983-08-01",4.9233,4.9339,4.8915,4.9339,38000.0],["1983-08-02",4.9339,4.9339,4.8704,4.8704,66800.0],["1983-08-03",4.8598,4.8598,4.7009,4.7433,316400.0],["1983-08-04",4.7433,4.7539,4.6692,4.6798,83600.0],["1983-08-05",4.6798,4.7115,4.6586,4.7009,291200.0],["1983-08-08",4.7009,4.7433,4.6798,4.7433,78800.0],["1983-08-09",4.7433,4.7856,4.7433,4.7751,134000.0],["1983-08-10",4.7751,4.7962,4.7539,4.7962,214400.0],["1983-08-11",4.7962,4.8704,4.7856,4.8704,97200.0],["1983-08-12",4.8703,5.0609,4.8703,4.9762,379600.0],["1983-08-15",4.9868,5.0292,4.9868,5.008,304800.0],["1983-08-16",5.008,5.0186,4.9233,4.9233,207200.0],["1983-08-17",4.9233,5.0186,4.9233,5.0186,64400.0],["1983-08-18",5.0186,5.0186,4.9762,4.9974,140000.0],["1983-08-19",4.9974,4.9974,4.9339,4.9339,352000.0],["1983-08-22",4.9339,4.9445,4.828,4.828,54400.0],["1983-08-23",4.828,4.828,4.7115,4.7221,107600.0],["1983-08-24",4.7221,4.7221,4.6904,4.7009,18400.0],["1983-08-25",4.7009,4.7009,4.6798,4.7009,37600.0],["1983-08-26",4.7009,4.7327,4.6904,4.7221,97600.0],["1983-08-29",4.7221,4.7221,4.6904,4.7115,260400.0],["1983-08-30",4.7221,4.7645,4.7221,4.7433,420000.0],["1983-08-31",4.7433,4.8386,4.7433,4.7751,88800.0],["1983-09-01",4.8386,4.8915,4.8386,4.8492,153600.0],["1983-09-02",4.8492,4.8915,4.8492,4.8704,110000.0],["1983-09-06",4.8704,4.8915,4.8704,4.8915,133200.0],["1983-09-07",4.8915,4.8915,4.828,4.828,506800.0],["1983-09-08",4.828,4.8492,4.828,4.828,40000.0],["1983-09-09",4.828,4.8492,4.8174,4.8492,575200.0],["1983-09-12",4.8492,4.9127,4.8386,4.9127,66800.0],["1983-09-13",4.9127,4.9233,4.9021,4.9021,1450800.0],["1983-09-14",4.9127,5.0609,4.9127,5.0609,997600.0],["1983-09-15",5.0609,5.0609,5.0398,5.0609,105200.0],["1983-09-16",5.0609,5.3256,5.0398,5.315,348400.0],["1983-09-19",5.315,5.3256,5.2939,5.315,163600.0],["1983-09-20",5.315,5.315,5.2939,5.2939,184000.0],["1983-09-21",5.2939,5.315,5.1245,5.1245,601200.0],["1983-09-22",5.1245,5.135,5.0503,5.0503,384800.0],["1983-09-23",5.0503,5.0609,5.0186,5.0186,114000.0],["1983-09-26",5.0186,5.0398,5.0186,5.0292,320800.0],["1983-09-27",5.0292,5.0292,4.8492,4.9021,372000.0],["1983-09-28",4.9021,4.9127,4.8598,4.8704,933600.0],["1983-09-29",4.8703,4.9127,4.8598,4.9021,505600.0],["1983-09-30",4.9021,4.9127,4.8915,4.8915,212800.0],["1983-10-03",4.8915,4.9021,4.8174,4.8598,353200.0],["1983-10-04",4.8598,4.8809,4.8492,4.8809,250000.0],["1983-10-05",4.8809,4.8809,4.8598,4.8704,401200.0],["1983-10-06",4.8809,4.9762,4.8809,4.9656,408400.0],["1983-10-07",4.9762,5.1456,4.9762,5.1456,207600.0],["1983-10-10",5.1456,5.1456,5.1245,5.1245,16000.0],["1983-10-11",5.1245,5.1668,5.1033,5.135,72000.0],["1983-10-12",5.135,5.1456,5.1139,5.1245,324800.0],["1983-10-13",5.1245,5.1245,5.0398,5.0609,670800.0],["1983-10-14",5.0609,5.0609,5.0186,5.0609,22800.0],["1983-10-17",5.0398,5.0398,5.0186,5.0186,34800.0],["1983-10-18",5.0186,5.0398,5.008,5.008,16800.0],["1983-10-19",4.9974,4.9974,4.8492,4.8704,152000.0],["1983-10-20",4.8704,4.8704,4.8492,4.8704,100000.0],["1983-10-21",4.8704,4.8809,4.8386,4.8492,374400.0],["1983-10-24",4.8386,4.8386,4.8174,4.8174,20400.0],["1983-10-25",4.828,4.9445,4.828,4.9127,57200.0],["1983-10-26",4.9127,4.9339,4.9127,4.9233,65600.0],["1983-10-27",4.9233,4.9339,4.6374,4.6798,302400.0],["1983-10-28",4.6798,4.7221,4.6374,4.7115,658800.0],["1983-10-31",4.7115,4.7539,4.7115,4.7539,381200.0],["1983-11-01",4.7539,4.7645,4.7327,4.7645,460000.0],["1983-11-02",4.7645,4.7645,4.7645,4.7645,7600.0],["1983-11-03",4.7645,4.8068,4.7645,4.7751,899600.0],["1983-11-04",4.7856,4.8068,4.7856,4.8068,26800.0],["1983-11-07",4.8068,4.8068,4.7327,4.7539,140000.0],["1983-11-08",4.7539,4.7539,4.7433,4.7433,32000.0],["1983-11-09",4.7433,4.7433,4.6586,4.6904,154800.0],["1983-11-10",4.6904,4.7115,4.6057,4.6057,662800.0],["1983-11-11",4.6057,4.6162,4.5951,4.6162,241600.0],["1983-11-14",4.6162,4.6162,4.5951,4.6057,240000.0],["1983-11-15",4.6057,4.6057,4.5845,4.5951,60000.0],["1983-11-16",4.5951,4.6162,4.5633,4.6057,372400.0],["1983-11-17",4.6162,4.648,4.6162,4.6374,472800.0],["1983-11-18",4.6374,4.6586,4.6162,4.648,256000.0],["1983-11-21",4.648,4.7009,4.6374,4.6798,651200.0],["1983-11-22",4.6798,4.7433,4.6692,4.7327,409200.0],["1983-11-23",4.7433,4.8068,4.7433,4.7962,652000.0],["1983-11-25",4.7962,4.7962,4.7751,4.7962,60400.0],["1983-11-28",4.7962,4.7962,4.7751,4.7856,346800.0],["1983-11-29",4.7962,4.8386,4.7962,4.828,159600.0],["1983-11-30",4.8386,4.8915,4.8386,4.8915,121200.0],["1983-12-01",4.8915,4.9868,4.8703,4.9445,472800.0],["1983-12-02",4.9445,4.9868,4.9445,4.9868,284000.0],["1983-12-05",4.9868,5.0186,4.9762,5.0186,117600.0],["1983-12-06",5.0186,5.0821,5.0186,5.0821,119200.0],["1983-12-07",5.0821,5.1245,5.0609,5.1033,273600.0],["1983-12-08",5.1033,5.1139,5.0186,5.0186,240000.0],["1983-12-09",5.0186,5.0186,4.9974,5.008,287600.0],["1983-12-12",5.008,5.0186,4.955,4.9762,644400.0],["1983-12-13",4.9762,4.9868,4.9339,4.9445,143600.0],["1983-12-14",4.9445,4.9656,4.9339,4.9445,143200.0],["1983-12-15",4.9445,4.955,4.9127,4.9127,143200.0],["1983-12-16",4.9127,4.9551,4.9127,4.9551,68400.0],["1983-12-19",4.955,5.0398,4.9445,4.9974,53200.0],["1983-12-20",4.9974,5.0292,4.9868,4.9974,205200.0],["1983-12-21",4.9974,4.9974,4.9762,4.9868,10800.0],["1983-12-22",4.9974,5.1033,4.9974,5.0927,218000.0],["1983-12-23",5.0927,5.1033,5.0609,5.0609,41200.0],["1983-12-27",5.0609,5.0821,5.0609,5.0609,95600.0],["1983-12-28",5.0609,5.1245,5.0609,5.1245,78800.0],["1983-12-29",5.1245,5.1245,5.1033,5.1139,300400.0],["1983-12-30",5.1139,5.1245,5.1033,5.1245,43600.0],["1984-01-03",5.1245,5.1245,5.0503,5.0503,652400.0],["1984-01-04",5.0503,5.0609,5.0398,5.0398,30400.0],["1984-01-05",5.0503,5.0821,5.0503,5.0821,523200.0],["1984-01-06",5.0821,5.0821,5.0398,5.0398,51600.0],["1984-01-09",5.0398,5.0398,5.008,5.008,89200.0],["1984-01-10",5.008,5.0292,4.9974,5.008,30400.0],["1984-01-11",4.9974,4.9974,4.9339,4.9339,145600.0],["1984-01-12",4.9339,4.9551,4.9339,4.9551,35600.0],["1984-01-13",4.955,4.955,4.9339,4.9339,130800.0],["1984-01-16",4.9339,4.9551,4.9339,4.9445,43200.0],["1984-01-17",4.955,4.9868,4.955,4.9762,308400.0],["1984-01-18",4.9868,5.0292,4.9868,5.008,284000.0],["1984-01-19",5.008,5.0292,5.008,5.008,110400.0],["1984-01-20",5.008,5.0186,4.9656,4.9656,176400.0],["1984-01-23",4.9656,4.9656,4.8598,4.8704,109200.0],["1984-01-24",4.8704,4.8809,4.8492,4.8492,28400.0],["1984-01-25",4.8492,4.8704,4.8492,4.8492,54400.0],["1984-01-26",4.8492,4.8703,4.5951,4.6798,646400.0],["1984-01-27",4.6798,4.6798,4.6374,4.6586,282000.0],["1984-01-30",4.6586,4.6586,4.6162,4.6268,151200.0],["1984-01-31",4.6268,4.7433,4.6162,4.7433,236400.0],["1984-02-01",4.7539,4.8492,4.7539,4.828,128400.0],["1984-02-02",4.828,4.828,4.7751,4.7962,447600.0],["1984-02-03",4.7962,4.8068,4.7433,4.7751,269200.0],["1984-02-06",4.7539,4.7539,4.7221,4.7221,72400.0],["1984-02-07",4.7221,4.7856,4.7221,4.7645,265600.0],["1984-02-08",4.7645,4.7856,4.7221,4.7433,417200.0],["1984-02-09",4.7433,4.7751,4.7433,4.7539,145200.0],["1984-02-10",4.7645,4.8704,4.7645,4.8492,206800.0],["1984-02-13",4.8492,4.9974,4.8492,4.9656,686800.0],["1984-02-14",4.9656,5.0398,4.955,5.0398,286800.0],["1984-02-15",5.0398,5.0503,5.0186,5.0186,250800.0],["1984-02-16",5.0186,5.0821,5.0186,5.0821,304000.0],["1984-02-17",5.0821,5.0927,5.008,5.0186,430400.0],["1984-02-21",5.0186,5.0292,5.008,5.008,154000.0],["1984-02-22",4.9974,4.9974,4.8704,4.8704,208800.0],["1984-02-23",4.8703,4.8809,4.8492,4.8809,145600.0],["1984-02-24",4.8809,4.9339,4.8703,4.9127,276800.0],["1984-02-27",4.9233,5.008,4.9233,4.9868,346400.0],["1984-02-28",4.9868,5.0398,4.9762,4.9868,390800.0],["1984-02-29",4.9868,5.0186,4.9868,4.9974,263200.0],["1984-03-01",4.9974,4.9974,4.9127,4.9656,437600.0],["1984-03-02",4.9656,4.9868,4.9445,4.9868,109600.0],["1984-03-05",4.9762,4.9762,4.9127,4.9127,145200.0],["1984-03-06",4.9127,4.9339,4.9127,4.9127,19600.0],["1984-03-07",4.9127,4.9127,4.7962,4.8174,76800.0],["1984-03-08",4.8174,4.8174,4.7856,4.8068,34000.0],["1984-03-09",4.8068,4.8174,4.7221,4.7433,98000.0],["1984-03-12",4.7433,4.7645,4.7433,4.7539,67200.0],["1984-03-13",4.7539,4.7645,4.7539,4.7539,78800.0],["1984-03-14",4.7539,4.7539,4.6586,4.6798,291600.0],["1984-03-15",4.7115,4.7539,4.7115,4.7433,307600.0],["1984-03-16",4.7645,4.8492,4.7645,4.8068,514000.0],["1984-03-19",4.8068,4.828,4.8068,4.8068,8000.0],["1984-03-20",4.828,4.9551,4.828,4.9551,205200.0],["1984-03-21",4.955,5.0609,4.955,5.0398,343600.0],["1984-03-22",5.0398,5.0398,4.9974,5.0186,358400.0],["1984-03-23",5.0397,5.1774,5.0397,5.1774,627600.0],["1984-03-26",5.1774,5.2515,5.1668,5.2409,275600.0],["1984-03-27",5.2409,5.4209,5.2409,5.368,654800.0],["1984-03-28",5.3786,5.7174,5.3786,5.675,2065200.0],["1984-03-29",5.675,5.7385,5.6538,5.6644,1293200.0],["1984-03-30",5.6644,5.6644,5.5056,5.548,1468400.0],["1984-04-02",5.548,5.5691,5.548,5.5586,290000.0],["1984-04-03",5.5586,5.5903,5.5374,5.548,802400.0],["1984-04-04",5.548,5.548,5.3362,5.3468,736400.0],["1984-04-05",5.315,5.315,5.1774,5.2092,656800.0],["1984-04-06",5.2092,5.495,5.1774,5.4421,1080400.0],["1984-04-09",5.4315,5.4315,5.3997,5.4103,33600.0],["1984-04-10",5.4103,5.495,5.3997,5.4421,702000.0],["1984-04-11",5.4421,5.4527,5.4103,5.4103,84800.0],["1984-04-12",5.3997,5.3997,5.3468,5.3786,265200.0],["1984-04-13",5.3786,5.3997,5.368,5.3786,294400.0],["1984-04-16",5.3786,5.3997,5.368,5.368,36000.0],["1984-04-17",5.368,5.4844,5.368,5.4527,334000.0],["1984-04-18",5.4844,5.5374,5.4844,5.5162,226000.0],["1984-04-19",5.5162,5.5268,5.5056,5.5268,1622000.0],["1984-04-23",5.5162,5.5162,5.1668,5.2092,427600.0],["1984-04-24",5.2092,5.2197,5.008,5.0398,669200.0],["1984-04-25",5.0398,5.135,5.0292,5.1139,1169200.0],["1984-04-26",5.0927,5.0927,4.9233,5.0292,2039200.0],["1984-04-27",5.0292,5.0927,5.0292,5.0398,560400.0],["1984-04-30",5.0398,5.0398,5.008,5.0186,489200.0],["1984-05-01",5.0186,5.0927,5.008,5.0927,1150800.0],["1984-05-02",5.0927,5.315,5.0821,5.2939,792000.0],["1984-05-03",5.2939,5.2939,5.1774,5.2197,593200.0],["1984-05-04",5.2197,5.2409,5.2092,5.2092,123200.0],["1984-05-07",5.2092,5.2197,5.188,5.1986,175600.0],["1984-05-08",5.1986,5.2197,5.188,5.2092,204800.0],["1984-05-09",5.2092,5.2303,5.1033,5.1245,748000.0],["1984-05-10",5.1245,5.1456,5.0609,5.0715,654400.0],["1984-05-11",5.0715,5.0715,4.9339,4.9762,1396400.0],["1984-05-14",4.9762,4.9868,4.8915,4.8915,131600.0],["1984-05-15",4.8915,4.9021,4.8704,4.8704,96400.0],["1984-05-16",4.8704,4.8915,4.7433,4.7539,288000.0],["1984-05-17",4.7539,4.7645,4.4892,4.5315,623200.0],["1984-05-18",4.5315,4.5315,4.4045,4.468,195600.0],["1984-05-21",4.468,4.468,4.4468,4.468,300800.0],["1984-05-22",4.468,4.5315,4.4363,4.4998,282800.0],["1984-05-23",4.5315,4.6162,4.5315,4.5527,225600.0],["1984-05-24",4.5527,4.5527,4.4468,4.4468,76800.0],["1984-05-25",4.4468,4.4574,4.4468,4.4574,51200.0],["1984-05-29",4.4468,4.4468,4.2245,4.2351,246000.0],["1984-05-30",4.2351,4.2351,4.1504,4.161,744800.0],["1984-05-31",4.161,4.1927,4.1504,4.1927,281600.0],["1984-06-01",4.1927,4.3092,4.1716,4.2986,636800.0],["1984-06-04",4.3198,4.5739,4.3198,4.4892,360000.0],["1984-06-05",4.468,4.468,4.3515,4.3515,209200.0],["1984-06-06",4.3516,4.4151,4.341,4.3939,492400.0],["1984-06-07",4.4045,4.4257,4.4045,4.4257,202400.0],["1984-06-08",4.4257,4.4892,4.4257,4.4574,57600.0],["1984-06-11",4.4574,4.4892,4.4257,4.4257,149200.0],["1984-06-12",4.4257,4.4257,4.3516,4.3727,28800.0],["1984-06-13",4.3727,4.3727,4.3621,4.3621,103600.0],["1984-06-14",4.3515,4.3515,4.1716,4.2245,306800.0],["1984-06-15",4.2245,4.2457,4.2033,4.2139,109200.0],["1984-06-18",4.2139,4.2351,4.2139,4.2245,146000.0],["1984-06-19",4.2245,4.2774,4.2245,4.2351,371200.0],["1984-06-20",4.2351,4.2774,4.2351,4.2774,554400.0],["1984-06-21",4.2774,4.468,4.2774,4.468,206400.0],["1984-06-22",4.468,4.5104,4.4468,4.4998,116000.0],["1984-06-25",4.4998,4.5315,4.4998,4.521,312000.0],["1984-06-26",4.521,4.5315,4.468,4.4786,502000.0],["1984-06-27",4.468,4.468,4.4045,4.4045,258000.0],["1984-06-28",4.3939,4.3939,4.3621,4.3939,116400.0],["1984-06-29",4.3939,4.4257,4.3939,4.4257,157600.0],["1984-07-02",4.4151,4.4151,4.288,4.3092,295600.0],["1984-07-03",4.288,4.288,4.2351,4.2563,177200.0],["1984-07-05",4.2351,4.2351,4.0657,4.108,2094800.0],["1984-07-06",4.108,4.1292,4.0657,4.108,365600.0],["1984-07-09",4.0869,4.0869,4.0657,4.0869,202800.0],["1984-07-10",4.0869,4.0869,4.0445,4.0445,372800.0],["1984-07-11",4.0445,4.0445,3.9069,3.928,1352800.0],["1984-07-12",3.928,3.9386,3.7057,3.7481,1765600.0],["1984-07-13",3.7481,3.8116,3.7481,3.7798,605200.0],["1984-07-16",3.7798,3.8116,3.7586,3.7798,468400.0],["1984-07-17",3.7163,3.7163,3.3669,3.441,1318400.0],["1984-07-18",3.441,3.4728,3.314,3.3351,1352800.0],["1984-07-19",3.3351,3.3351,3.2187,3.2504,1455200.0],["1984-07-20",3.2504,3.261,3.2293,3.261,866400.0],["1984-07-23",3.261,3.3034,3.2504,3.2928,563600.0],["1984-07-24",3.2928,3.3245,3.2504,3.2504,637200.0],["1984-07-25",3.2504,3.2928,3.2398,3.2928,143200.0],["1984-07-26",3.2928,3.4092,3.2928,3.4092,443200.0],["1984-07-27",3.4092,3.4198,3.3245,3.3775,1089600.0],["1984-07-30",3.3881,3.4939,3.3881,3.4728,419600.0],["1984-07-31",3.4728,3.4939,3.4728,3.4728,260400.0],["1984-08-01",3.4728,3.5681,3.4728,3.5469,311200.0],["1984-08-02",3.5469,3.7375,3.5363,3.7375,2026800.0],["1984-08-03",3.7375,3.7692,3.7269,3.7269,945600.0],["1984-08-06",3.7269,3.8751,3.7269,3.8222,1625600.0],["1984-08-07",3.8222,3.8539,3.8222,3.8328,94800.0],["1984-08-08",3.8539,3.928,3.8539,3.8645,488800.0],["1984-08-09",3.8645,4.0022,3.8433,4.0022,601600.0],["1984-08-10",4.0233,4.1716,4.0233,4.0763,506400.0],["1984-08-13",4.0763,4.0763,4.0339,4.0339,572000.0],["1984-08-14",4.0339,4.0657,3.9175,3.9175,2496800.0],["1984-08-15",3.928,4.0022,3.928,3.981,718000.0],["1984-08-16",3.9704,3.9704,3.9492,3.9598,181200.0],["1984-08-17",3.9598,3.9598,3.9386,3.9492,98800.0],["1984-08-20",3.9492,4.0233,3.9492,4.0127,2378000.0],["1984-08-21",4.0233,4.2245,4.0233,4.1927,965200.0],["1984-08-22",4.1927,4.2774,4.1927,4.2351,1000400.0],["1984-08-23",4.2351,4.2457,4.2139,4.2245,762800.0],["1984-08-24",4.2245,4.2351,4.1716,4.1821,124400.0],["1984-08-27",4.1821,4.2033,4.1504,4.161,836000.0],["1984-08-28",4.161,4.1821,4.161,4.1821,634400.0],["1984-08-29",4.1821,4.2245,4.1716,4.2245,333200.0],["1984-08-30",4.2139,4.2139,4.1927,4.1927,734800.0],["1984-08-31",4.1927,4.2245,4.1927,4.2245,456800.0],["1984-09-04",4.2245,4.2245,4.2033,4.2245,245200.0],["1984-09-05",4.2245,4.2245,4.2033,4.2033,16400.0],["1984-09-06",4.2351,4.3515,4.2351,4.3515,191200.0],["1984-09-07",4.3516,4.4045,4.341,4.3833,281200.0],["1984-09-10",4.3833,4.3939,4.3621,4.3621,204400.0],["1984-09-11",4.3727,4.4468,4.3727,4.4363,435200.0],["1984-09-12",4.4257,4.4257,4.3939,4.4045,151200.0],["1984-09-13",4.4045,4.4257,4.3833,4.4045,408000.0],["1984-09-14",4.4045,4.4468,4.4045,4.4257,515200.0],["1984-09-17",4.4257,4.4257,4.3833,4.3939,85600.0],["1984-09-18",4.3939,4.3939,4.3621,4.3833,272000.0],["1984-09-19",4.3833,4.3833,4.3621,4.3833,98800.0],["1984-09-20",4.3833,4.3833,4.3515,4.3515,419200.0],["1984-09-21",4.3516,4.3939,4.3516,4.3939,217200.0],["1984-09-24",4.3621,4.3621,4.341,4.3621,83200.0],["1984-09-25",4.3621,4.3939,4.3516,4.3939,299200.0],["1984-09-26",4.3939,4.3939,4.3621,4.3833,394000.0],["1984-09-27",4.3833,4.3939,4.3727,4.3939,44400.0],["1984-09-28",4.3939,4.3939,4.3727,4.3727,189200.0],["1984-10-01",4.3727,4.3727,4.2563,4.2774,443600.0],["1984-10-02",4.2774,4.2774,4.108,4.1186,2719200.0],["1984-10-03",4.1186,4.1186,4.0127,4.0869,586800.0],["1984-10-04",4.0233,4.0233,3.9598,4.0127,723200.0],["1984-10-05",4.0127,4.0445,4.0022,4.0339,154000.0],["1984-10-08",4.0339,4.0551,4.0339,4.0445,71600.0],["1984-10-09",4.0445,4.108,4.0445,4.0974,363200.0],["1984-10-10",4.0974,4.0974,4.0763,4.0763,118400.0],["1984-10-11",4.0763,4.0869,4.0657,4.0657,875200.0],["1984-10-12",4.0657,4.1292,4.0657,4.108,212400.0],["1984-10-15",4.108,4.1292,4.108,4.108,32000.0],["1984-10-16",4.108,4.1292,4.0869,4.0869,200000.0],["1984-10-17",4.0763,4.0763,4.0233,4.0339,267200.0],["1984-10-18",4.0339,4.108,4.0339,4.108,1237600.0],["1984-10-19",4.108,4.1504,4.0869,4.1292,1612000.0],["1984-10-22",4.1292,4.1398,4.108,4.1186,50800.0],["1984-10-23",4.1186,4.1292,4.108,4.1292,337600.0],["1984-10-24",4.1292,4.1716,4.1292,4.1716,519600.0],["1984-10-25",4.1716,4.1716,4.0233,4.0339,721600.0],["1984-10-26",4.0233,4.0233,3.8751,3.8963,447200.0],["1984-10-29",3.8963,3.8963,3.3245,3.6739,816800.0],["1984-10-30",3.6951,3.7586,3.6951,3.6951,1743600.0],["1984-10-31",3.6951,3.6951,3.621,3.6316,2738400.0],["1984-11-01",3.6316,3.7481,3.5998,3.7481,1366800.0],["1984-11-02",3.7481,3.9386,3.7163,3.9069,1053600.0],["1984-11-05",3.9069,4.108,3.9069,4.0445,1129600.0],["1984-11-06",4.0445,4.1927,4.0233,4.1927,592400.0],["1984-11-07",4.1927,4.2139,4.0445,4.0657,1274000.0],["1984-11-08",4.0657,4.1186,4.0551,4.1186,822000.0],["1984-11-09",4.1292,4.1927,4.1292,4.1716,220800.0],["1984-11-12",4.1716,4.2033,4.161,4.2033,178000.0],["1984-11-13",4.2033,4.2139,4.1821,4.1927,232400.0],["1984-11-14",4.1927,4.1927,4.1292,4.1504,1509200.0],["1984-11-15",4.1504,4.161,4.0445,4.0657,910400.0],["1984-11-16",4.0657,4.108,4.0551,4.0657,612400.0],["1984-11-19",4.0657,4.0869,4.0445,4.0551,502000.0],["1984-11-20",4.0551,4.0869,4.0445,4.0869,167200.0],["1984-11-21",4.0869,4.1398,4.0657,4.1292,102800.0],["1984-11-23",4.1292,4.1716,4.1292,4.1504,184800.0],["1984-11-26",4.161,4.1927,4.161,4.1716,289200.0],["1984-11-27",4.1821,4.2351,4.1821,4.2033,253600.0],["1984-11-28",4.2033,4.2245,4.1716,4.1716,570800.0],["1984-11-29",4.1716,4.1716,4.108,4.108,683200.0],["1984-11-30",4.108,4.1292,4.0974,4.1186,441600.0],["1984-12-03",4.1186,4.1186,4.108,4.1186,88000.0],["1984-12-04",4.1186,4.161,4.108,4.1398,172400.0],["1984-12-05",4.1292,4.1292,4.108,4.1186,299600.0],["1984-12-06",4.108,4.108,4.0445,4.0763,401200.0],["1984-12-07",4.0763,4.0763,4.0551,4.0763,141200.0],["1984-12-10",4.0763,4.0763,4.0551,4.0763,130400.0],["1984-12-11",4.0763,4.1186,4.0763,4.1186,223200.0],["1984-12-12",4.1186,4.1292,4.108,4.1292,84000.0],["1984-12-13",4.1292,4.161,4.1186,4.1398,432000.0],["1984-12-14",4.1398,4.1927,4.1398,4.1716,169600.0],["1984-12-17",4.1716,4.1821,4.161,4.1716,117600.0],["1984-12-18",4.1821,4.3198,4.1821,4.3198,399600.0],["1984-12-19",4.3198,4.4362,4.3198,4.4045,816000.0],["1984-12-20",4.4045,4.5845,4.3939,4.5739,330400.0],["1984-12-21",4.5739,4.7009,4.5421,4.6692,383600.0],["1984-12-24",4.6692,4.7009,4.6586,4.6692,274800.0],["1984-12-26",4.6692,4.6798,4.6586,4.6798,189200.0],["1984-12-27",4.6692,4.6692,4.5845,4.5845,513600.0],["1984-12-28",4.5845,4.5845,4.4786,4.5421,330000.0],["1984-12-31",4.5421,4.5633,4.521,4.5421,233200.0],["1985-01-02",4.5421,4.5527,4.4468,4.468,430000.0],["1985-01-03",4.468,4.468,4.4045,4.4151,156400.0],["1985-01-04",4.4045,4.4045,4.2668,4.2986,1022800.0],["1985-01-07",4.2986,4.2986,4.1927,4.2139,903600.0],["1985-01-08",4.2139,4.2139,4.0127,4.0233,1368800.0],["1985-01-09",4.0233,4.0763,4.0127,4.0763,132800.0],["1985-01-10",4.0763,4.1927,4.0763,4.1504,1095200.0],["1985-01-11",4.161,4.2245,4.161,4.2033,342400.0],["1985-01-14",4.2033,4.2245,4.1927,4.2139,646000.0],["1985-01-15",4.2139,4.2351,4.2033,4.2033,374800.0],["1985-01-16",4.2139,4.2351,4.2139,4.2245,1233200.0],["1985-01-17",4.2245,4.2351,4.1927,4.2139,613200.0],["1985-01-18",4.2139,4.2351,4.1927,4.2351,461200.0],["1985-01-21",4.2351,4.2457,4.2139,4.2457,1608000.0],["1985-01-22",4.2457,4.4468,4.2457,4.4468,606800.0],["1985-01-23",4.4468,4.5104,4.4468,4.5104,356000.0],["1985-01-24",4.5104,4.5633,4.5104,4.5527,278800.0],["1985-01-25",4.5527,4.5951,4.5421,4.5739,87200.0],["1985-01-28",4.5739,4.6057,4.4574,4.468,696800.0],["1985-01-29",4.468,4.4786,4.3621,4.4151,736800.0],["1985-01-30",4.4151,4.4151,4.3621,4.3939,433600.0],["1985-01-31",4.3939,4.4998,4.3516,4.4892,460400.0],["1985-02-01",4.4892,4.6798,4.4786,4.6798,842400.0],["1985-02-04",4.6798,4.9868,4.6586,4.9868,515600.0],["1985-02-05",4.9868,4.9868,4.8703,4.9233,797600.0],["1985-02-06",4.9233,4.9339,4.8598,4.8598,945200.0],["1985-02-07",4.8598,4.8809,4.7962,4.8174,567600.0],["1985-02-08",4.8174,4.8174,4.7856,4.8174,304000.0],["1985-02-11",4.8174,4.8174,4.7433,4.7433,224400.0],["1985-02-12",4.7433,4.7433,4.7009,4.7009,51200.0],["1985-02-13",4.7009,4.7751,4.7009,4.7539,171200.0],["1985-02-14",4.7539,4.8174,4.7539,4.8068,409600.0],["1985-02-15",4.8068,4.8386,4.8068,4.8386,158400.0],["1985-02-19",4.8386,4.8492,4.828,4.828,686800.0],["1985-02-20",4.8386,4.8703,4.8386,4.8386,946000.0],["1985-02-21",4.8386,4.8492,4.7221,4.7433,364000.0],["1985-02-22",4.7433,4.7751,4.7115,4.7645,169600.0],["1985-02-25",4.7645,4.7751,4.7327,4.7645,210400.0],["1985-02-26",4.7645,4.8492,4.7645,4.8386,399600.0],["1985-02-27",4.8386,4.8598,4.7856,4.7856,5744800.0],["1985-02-28",4.7856,4.8068,4.7645,4.7962,93600.0],["1985-03-01",4.7962,4.8386,4.7856,4.828,909200.0],["1985-03-04",4.828,4.9021,4.8068,4.828,140000.0],["1985-03-05",4.828,4.8386,4.8174,4.8174,762000.0],["1985-03-06",4.8174,4.8386,4.8068,4.8174,205600.0],["1985-03-07",4.8068,4.8068,4.7221,4.7433,106000.0],["1985-03-08",4.7433,4.7539,4.6798,4.6798,2201200.0],["1985-03-11",4.6798,4.7115,4.6586,4.6904,699200.0],["1985-03-12",4.6904,4.7433,4.6904,4.7433,97200.0],["1985-03-13",4.7433,4.7539,4.7327,4.7433,464400.0],["1985-03-14",4.7433,4.7433,4.7221,4.7433,90400.0],["1985-03-15",4.7433,4.7645,4.7327,4.7327,64000.0],["1985-03-18",4.7327,4.7751,4.7327,4.7539,271600.0],["1985-03-19",4.7645,4.7962,4.7645,4.7856,162800.0],["1985-03-20",4.7962,4.8174,4.7962,4.8068,90400.0],["1985-03-21",4.7962,4.7962,4.7751,4.7751,50000.0],["1985-03-22",4.7751,4.8174,4.7645,4.7645,113600.0],["1985-03-25",4.7645,4.7645,4.7115,4.7539,294000.0],["1985-03-26",4.7539,4.828,4.7539,4.828,103600.0],["1985-03-27",4.828,4.9339,4.828,4.9339,631200.0],["1985-03-28",4.9339,5.1245,4.9127,5.1033,429600.0],["1985-03-29",5.1033,5.3256,5.1033,5.2092,904000.0],["1985-04-01",5.2092,5.2303,5.188,5.1986,458800.0],["1985-04-02",5.1986,5.2092,5.1245,5.1562,608800.0],["1985-04-03",5.1562,5.1774,5.0927,5.1245,464400.0],["1985-04-04",5.1245,5.1245,5.1033,5.1033,889600.0],["1985-04-08",5.1033,5.1245,5.0186,5.0186,296800.0],["1985-04-09",5.0186,5.0609,5.0186,5.0398,252400.0],["1985-04-10",5.0398,5.0927,5.0398,5.0609,214000.0],["1985-04-11",5.0715,5.1033,5.0715,5.0927,193200.0],["1985-04-12",5.0927,5.2303,5.0927,5.2303,914800.0],["1985-04-15",5.2303,5.3574,5.188,5.3574,822400.0],["1985-04-16",5.3574,5.4315,5.3362,5.4103,368000.0],["1985-04-17",5.4103,5.4103,5.3044,5.3362,485600.0],["1985-04-18",5.3362,5.3468,5.3256,5.3362,71600.0],["1985-04-19",5.3362,5.3362,5.3044,5.3044,54800.0],["1985-04-22",5.3044,5.3044,5.1986,5.2621,104800.0],["1985-04-23",5.2621,5.2727,5.2303,5.2727,108000.0],["1985-04-24",5.2939,5.4421,5.2939,5.4421,235200.0],["1985-04-25",5.4421,5.6962,5.4421,5.675,800000.0],["1985-04-26",5.7068,5.7597,5.7068,5.7174,284400.0],["1985-04-29",5.7174,5.7809,5.7174,5.7174,350000.0],["1985-04-30",5.7174,5.7174,5.6009,5.6221,629600.0],["1985-05-01",5.6221,5.6221,5.548,5.548,578000.0],["1985-05-02",5.548,5.675,5.548,5.6327,875600.0],["1985-05-03",5.6327,5.7174,5.6327,5.7068,740000.0],["1985-05-06",5.7068,5.7174,5.6962,5.7068,333600.0],["1985-05-07",5.7068,5.8338,5.7068,5.8232,828400.0],["1985-05-08",5.8338,5.8868,5.8338,5.8762,468000.0],["1985-05-09",5.8762,5.8974,5.8762,5.8868,1876000.0],["1985-05-10",5.9079,5.9715,5.9079,5.9397,1113200.0],["1985-05-13",5.9397,5.9715,5.8868,5.8868,230000.0],["1985-05-14",5.8974,5.9503,5.8974,5.9397,488000.0],["1985-05-15",5.9397,5.9503,5.8974,5.9397,958800.0],["1985-05-16",5.9397,5.9397,5.9185,5.9397,479600.0],["1985-05-17",5.9291,5.9291,5.8974,5.9079,128400.0],["1985-05-20",5.9079,5.9291,5.9079,5.9291,102400.0],["1985-05-21",5.9291,5.9291,5.7915,5.8444,233600.0],["1985-05-22",5.8444,5.8656,5.8338,5.855,140800.0],["1985-05-23",5.855,5.9397,5.8338,5.9185,603200.0],["1985-05-24",5.9185,5.9291,5.9079,5.9291,193200.0],["1985-05-28",5.9291,5.9397,5.9079,5.9079,363200.0],["1985-05-29",5.9079,5.9185,5.8868,5.8868,314800.0],["1985-05-30",5.8868,5.8974,5.855,5.855,393600.0],["1985-05-31",5.855,5.9079,5.855,5.8868,234000.0],["1985-06-03",5.8868,5.9079,5.855,5.855,497600.0],["1985-06-04",5.855,5.9185,5.8232,5.9185,426800.0],["1985-06-05",5.8762,5.8762,5.8338,5.8762,451600.0],["1985-06-06",5.8762,5.8974,5.8656,5.8974,265200.0],["1985-06-07",5.8974,5.9609,5.8868,5.9397,634000.0],["1985-06-10",5.9397,5.9715,5.9397,5.9397,568000.0],["1985-06-11",5.9397,5.9715,5.9397,5.9609,415200.0],["1985-06-12",5.9609,5.9609,5.9079,5.9291,97200.0],["1985-06-13",5.9291,5.9291,5.8868,5.9079,450400.0],["1985-06-14",5.9079,5.9079,5.8762,5.9079,1280000.0],["1985-06-17",5.9079,5.9079,5.8762,5.8974,35600.0],["1985-06-18",5.8974,5.9291,5.8974,5.9185,76000.0],["1985-06-19",5.9291,6.0032,5.9291,5.9821,2042000.0],["1985-06-20",5.9821,5.9926,5.9715,5.9715,83200.0],["1985-06-21",5.9715,6.0032,5.9715,6.0032,412800.0],["1985-06-24",6.0032,6.0032,5.9503,5.9715,246800.0],["1985-06-25",5.9715,6.0138,5.9715,5.9926,169200.0],["1985-06-26",5.9926,6.0668,5.9926,6.0668,422800.0],["1985-06-27",6.0668,6.1303,6.0562,6.1303,373600.0],["1985-06-28",6.1303,6.1515,6.1197,6.1409,354400.0],["1985-07-01",6.1409,6.1409,6.0985,6.1197,306000.0],["1985-07-02",6.1197,6.1197,6.0773,6.0773,292400.0],["1985-07-03",6.0774,6.0774,6.0244,6.0244,87200.0],["1985-07-05",6.0244,6.0456,6.0244,6.0244,20800.0],["1985-07-08",6.0244,6.0456,6.0138,6.0244,192400.0],["1985-07-09",6.0244,6.0244,5.9821,5.9821,82400.0],["1985-07-10",5.9821,5.9926,5.9715,5.9715,168400.0],["1985-07-11",5.9715,5.9926,5.9503,5.9503,88400.0],["1985-07-12",5.9609,6.1091,5.9609,6.0879,646000.0],["1985-07-15",6.0879,6.2997,6.0879,6.2997,1182400.0],["1985-07-16",6.2997,6.3844,6.2997,6.3526,325600.0],["1985-07-17",6.3526,6.3738,6.2679,6.2891,407600.0],["1985-07-18",6.2891,6.2891,6.2362,6.2468,319200.0],["1985-07-19",6.2468,6.2997,6.2468,6.2679,84800.0],["1985-07-22",6.2679,6.2785,6.1938,6.215,250800.0],["1985-07-23",6.215,6.2362,6.0985,6.0985,292400.0],["1985-07-24",6.0879,6.0879,5.9503,5.9715,339200.0],["1985-07-25",5.9715,5.9821,5.9079,5.9291,436400.0],["1985-07-26",5.9291,5.9609,5.9079,5.9503,126400.0],["1985-07-29",5.9397,5.9397,5.8444,5.855,170400.0],["1985-07-30",5.855,5.9185,5.8444,5.9185,216000.0],["1985-07-31",5.9185,6.0985,5.9185,6.0668,154400.0],["1985-08-01",6.0668,6.2785,6.0668,6.2468,559600.0],["1985-08-02",6.2468,6.2679,6.2468,6.2468,369200.0],["1985-08-05",6.2467,6.2679,6.1832,6.1938,126000.0],["1985-08-06",6.1938,6.215,6.1409,6.1409,266800.0],["1985-08-07",6.1409,6.1621,6.1197,6.1197,66400.0],["1985-08-08",6.1197,6.1409,6.0879,6.1091,266000.0],["1985-08-09",6.1091,6.1091,6.0774,6.0985,234400.0],["1985-08-12",6.0879,6.0879,6.035,6.035,55200.0],["1985-08-13",6.035,6.035,5.9609,5.9609,906000.0],["1985-08-14",5.9609,5.9715,5.9503,5.9715,52400.0],["1985-08-15",5.9715,5.9926,5.9503,5.9715,584000.0],["1985-08-16",5.9715,6.0032,5.9609,5.9609,42000.0],["1985-08-19",5.9609,5.9821,5.9609,5.9715,31200.0],["1985-08-20",5.9715,5.9715,5.9503,5.9715,216800.0],["1985-08-21",5.9503,5.9503,5.855,5.9185,682400.0],["1985-08-22",5.9185,5.9503,5.9185,5.9397,68400.0],["1985-08-23",5.9397,5.9503,5.9291,5.9291,75600.0],["1985-08-26",5.9291,5.9397,5.9291,5.9291,17600.0],["1985-08-27",5.9291,5.9926,5.9291,5.9715,389600.0],["1985-08-28",5.9715,6.0668,5.9503,6.0456,461200.0],["1985-08-29",6.0456,6.0668,6.0456,6.0456,12400.0],["1985-08-30",6.0456,6.0773,6.0456,6.0773,284400.0],["1985-09-03",6.0774,6.0985,6.0668,6.0985,245600.0],["1985-09-04",6.0985,6.1091,6.0774,6.0985,505600.0],["1985-09-05",6.0985,6.1303,6.0879,6.1303,120000.0],["1985-09-06",6.1303,6.1303,6.0985,6.1197,453200.0],["1985-09-09",6.1197,6.1303,6.1091,6.1303,149600.0],["1985-09-10",6.1303,6.1409,6.0985,6.1409,432400.0],["1985-09-11",6.1303,6.1303,6.0562,6.0879,221600.0],["1985-09-12",6.0773,6.0773,6.0244,6.0456,157600.0],["1985-09-13",6.0456,6.0456,5.9715,5.9715,102800.0],["1985-09-16",5.9609,5.9609,5.8232,5.8232,88800.0],["1985-09-17",5.8232,5.8444,5.7809,5.8127,67600.0],["1985-09-18",5.8127,5.8338,5.7809,5.8127,649600.0],["1985-09-19",5.8232,5.8656,5.8232,5.8338,126400.0],["1985-09-20",5.8338,5.8444,5.8232,5.8232,74000.0],["1985-09-23",5.8232,5.9291,5.8232,5.9079,428400.0],["1985-09-24",5.9079,5.9079,5.8127,5.8232,163600.0],["1985-09-25",5.8232,5.8232,5.7597,5.7597,213200.0],["1985-09-26",5.7385,5.7385,5.6115,5.6856,322000.0],["1985-09-30",5.7068,5.7915,5.7068,5.7385,190000.0],["1985-10-01",5.7385,5.8021,5.728,5.7703,149600.0],["1985-10-02",5.7809,5.8232,5.7809,5.8021,134400.0],["1985-10-03",5.8021,5.8021,5.7809,5.7915,63200.0],["1985-10-04",5.7915,5.8021,5.7809,5.8021,50400.0],["1985-10-07",5.7809,5.7809,5.728,5.728,253200.0],["1985-10-08",5.728,5.7385,5.7174,5.728,60400.0],["1985-10-09",5.7385,5.7491,5.7385,5.7385,84800.0],["1985-10-10",5.7385,5.7703,5.7385,5.7385,53600.0],["1985-10-11",5.7385,5.8127,5.7385,5.7597,372800.0],["1985-10-14",5.7597,5.8021,5.7385,5.7915,228000.0],["1985-10-15",5.7915,5.8656,5.7915,5.8338,649200.0],["1985-10-16",5.8338,5.855,5.8338,5.855,132400.0],["1985-10-17",5.855,5.9291,5.8444,5.9079,482400.0],["1985-10-18",5.9079,5.9715,5.9079,5.9609,655600.0],["1985-10-21",5.9609,5.9926,5.9609,5.9609,259600.0],["1985-10-22",5.9609,5.9715,5.9291,5.9609,177200.0],["1985-10-23",5.9609,6.0668,5.9503,6.0138,733600.0],["1985-10-24",6.0138,6.0774,6.0032,6.0138,216800.0],["1985-10-25",6.0138,6.035,6.0138,6.0244,113200.0],["1985-10-28",6.035,6.1197,6.035,6.0985,261600.0],["1985-10-29",6.0985,6.1303,6.0985,6.1091,103600.0],["1985-10-30",6.1091,6.215,6.1091,6.215,396000.0],["1985-10-31",6.215,6.2256,6.1938,6.215,254400.0],["1985-11-01",6.215,6.2997,6.2044,6.2997,93200.0],["1985-11-04",6.2997,6.4479,6.2785,6.395,600000.0],["1985-11-05",6.395,6.4903,6.395,6.4903,540400.0],["1985-11-06",6.4903,6.6067,6.4797,6.5856,209600.0],["1985-11-07",6.5856,6.6067,6.5856,6.6067,502400.0],["1985-11-08",6.6067,6.7232,6.5856,6.7126,154800.0],["1985-11-11",6.7126,6.9773,6.702,6.9773,635600.0],["1985-11-12",6.9773,6.9773,6.8714,6.8714,256000.0],["1985-11-13",6.8608,6.8608,6.7973,6.8079,145200.0],["1985-11-14",6.8079,6.8185,6.7444,6.7867,175600.0],["1985-11-15",6.7867,6.7973,6.755,6.7761,359200.0],["1985-11-18",6.7444,6.7444,6.6491,6.7126,345600.0],["1985-11-19",6.7126,6.7232,6.6385,6.6491,242000.0],["1985-11-20",6.6491,6.6597,6.5326,6.5538,94000.0],["1985-11-21",6.5538,6.6385,6.4903,6.6279,602400.0],["1985-11-22",6.6385,6.6914,6.6385,6.6914,198800.0],["1985-11-25",6.6914,6.702,6.6385,6.6491,335600.0],["1985-11-26",6.6491,6.6808,6.6491,6.6491,91200.0],["1985-11-27",6.6491,6.6703,6.575,6.5961,67600.0],["1985-11-29",6.5961,6.5961,6.5326,6.5432,271600.0],["1985-12-02",6.5432,6.5644,6.5432,6.5644,35600.0],["1985-12-03",6.5644,6.5644,6.5432,6.5644,247600.0],["1985-12-04",6.5644,6.6914,6.5644,6.6808,407600.0],["1985-12-05",6.6808,6.7338,6.6703,6.7338,275600.0],["1985-12-06",6.7338,6.7338,6.6914,6.702,566400.0],["1985-12-09",6.702,6.702,6.6491,6.6597,429200.0],["1985-12-10",6.6597,6.6914,6.6597,6.6914,48000.0],["1985-12-11",6.6914,6.7761,6.6703,6.7761,666800.0],["1985-12-12",6.7761,6.7867,6.7232,6.7444,435200.0],["1985-12-13",6.7444,6.8608,6.7232,6.8608,1098800.0],["1985-12-16",6.8608,6.9455,6.8608,6.9138,765200.0],["1985-12-17",6.9138,6.9455,6.8926,6.9032,965200.0],["1985-12-18",6.9138,6.9455,6.9138,6.935,252000.0],["1985-12-19",6.935,6.9455,6.9138,6.9244,376400.0],["1985-12-20",6.9244,6.935,6.8926,6.9032,174400.0],["1985-12-23",6.9032,6.9244,6.8608,6.882,63600.0],["1985-12-24",6.8397,6.8397,6.6914,6.7126,143200.0],["1985-12-26",6.7126,6.7338,6.6703,6.7232,115200.0],["1985-12-27",6.755,6.8185,6.755,6.8079,94400.0],["1985-12-30",6.8185,6.8608,6.8185,6.8608,145600.0],["1985-12-31",6.8608,6.8608,6.7338,6.7655,437600.0],["1986-01-02",6.7655,6.7761,6.6597,6.6597,98000.0],["1986-01-03",6.6597,6.7338,6.6491,6.7338,179600.0],["1986-01-06",6.7338,6.7761,6.7232,6.7761,111600.0],["1986-01-07",6.7761,6.9455,6.7761,6.9244,311200.0],["1986-01-08",6.9455,7.0514,6.9455,6.9879,405200.0],["1986-01-09",6.9244,6.9244,6.6703,6.7761,468000.0],["1986-01-10",6.7761,6.8291,6.7656,6.7761,231600.0],["1986-01-13",6.7761,6.7973,6.6914,6.7126,144800.0],["1986-01-14",6.7126,6.7232,6.6067,6.6491,204000.0],["1986-01-15",6.6491,6.8185,6.6491,6.7867,429600.0],["1986-01-16",6.7867,6.882,6.7867,6.8503,173600.0],["1986-01-17",6.8926,6.9773,6.8926,6.9561,160000.0],["1986-01-20",6.9561,6.9667,6.9455,6.9561,201200.0],["1986-01-21",6.9455,6.9455,6.8714,6.8714,100000.0],["1986-01-22",6.8714,6.9138,6.6491,6.7126,347600.0],["1986-01-23",6.7126,6.7444,6.6491,6.702,647200.0],["1986-01-24",6.702,6.755,6.702,6.7338,113600.0],["1986-01-27",6.7338,6.882,6.7338,6.882,309600.0],["1986-01-28",6.882,7.1255,6.882,7.1149,546800.0],["1986-01-29",7.1149,7.4114,7.1149,7.3691,397600.0],["1986-01-30",7.3691,8.0043,7.3479,7.7502,1006400.0],["1986-01-31",7.6867,7.6867,7.4326,7.602,1573200.0],["1986-02-03",7.602,7.602,7.4538,7.5385,183600.0],["1986-02-04",7.5385,7.7714,7.5385,7.7502,1323600.0],["1986-02-05",7.7502,7.8984,7.7079,7.8773,411200.0],["1986-02-06",7.8773,7.9408,7.8561,7.8879,254800.0],["1986-02-07",7.8878,7.8878,7.6655,7.729,158400.0],["1986-02-10",7.729,7.7926,7.7079,7.7714,157600.0],["1986-02-11",7.7714,7.7926,7.7502,7.7926,144800.0],["1986-02-12",7.7926,7.8984,7.7714,7.8561,353600.0],["1986-02-13",7.8561,7.8984,7.8349,7.8561,150400.0],["1986-02-14",7.8561,7.8773,7.8137,7.8561,89200.0],["1986-02-18",7.8561,7.962,7.8349,7.9196,488000.0],["1986-02-19",7.9196,7.9831,7.9196,7.9196,307200.0],["1986-02-20",7.9196,7.9408,7.8561,7.8561,235600.0],["1986-02-21",7.9196,7.962,7.9196,7.962,141600.0],["1986-02-24",7.962,7.962,7.9302,7.9408,150000.0],["1986-02-25",7.9408,7.962,7.8137,7.8137,313200.0],["1986-02-26",7.8137,7.8349,7.7714,7.7714,254400.0],["1986-02-27",7.7714,7.7714,7.7502,7.7502,177200.0],["1986-02-28",7.7502,7.8349,7.7502,7.8137,733600.0],["1986-03-03",7.8137,7.8561,7.7714,7.8137,140000.0],["1986-03-04",7.8137,7.8773,7.8137,7.8137,186800.0],["1986-03-05",7.8137,7.8561,7.7714,7.7926,101600.0],["1986-03-06",7.7926,7.8349,7.7714,7.8349,338400.0],["1986-03-07",7.8349,7.8984,7.8137,7.8984,207600.0],["1986-03-10",7.9196,8.1314,7.9196,8.1102,506800.0],["1986-03-11",8.1102,8.1949,8.0043,8.1102,374000.0],["1986-03-12",8.1102,8.4278,8.1102,8.3643,594400.0],["1986-03-13",8.3643,8.4278,8.2796,8.3855,1669600.0],["1986-03-14",8.4066,8.809,8.4066,8.7666,2193200.0],["1986-03-17",8.7666,8.8302,8.6184,8.8302,497200.0],["1986-03-18",8.8302,9.1266,8.809,9.0631,1612800.0],["1986-03-19",9.0631,9.1584,9.0631,9.0843,576400.0],["1986-03-20",9.0843,9.1054,9.0207,9.0207,210000.0],["1986-03-21",9.0207,9.0419,8.7243,8.7455,411600.0],["1986-03-24",8.7243,8.7243,8.576,8.6607,642400.0],["1986-03-25",8.6608,8.6608,8.3855,8.4066,627600.0],["1986-03-26",8.4278,8.5655,8.4278,8.5549,1233200.0],["1986-03-27",8.5549,8.7454,8.5337,8.6396,638400.0],["1986-03-31",8.6396,8.7031,8.6396,8.6819,243200.0],["1986-04-01",8.6819,8.7031,8.6184,8.6184,1078400.0],["1986-04-02",8.6184,8.6396,8.4914,8.4914,202400.0],["1986-04-03",8.4914,8.5125,8.4066,8.4066,162000.0],["1986-04-04",8.4067,8.4278,8.1737,8.2372,222800.0],["1986-04-07",8.2372,8.2584,7.9408,8.0467,263200.0],["1986-04-08",8.0467,8.4278,8.0467,8.3855,422400.0],["1986-04-09",8.3855,8.5125,8.2372,8.2372,481600.0],["1986-04-10",8.2584,8.3643,8.2584,8.3643,356000.0],["1986-04-11",8.3643,8.4066,8.3431,8.3855,81200.0],["1986-04-14",8.4066,8.4914,8.4066,8.4914,482800.0],["1986-04-15",8.4913,8.4913,8.4278,8.449,94800.0],["1986-04-16",8.449,8.5125,8.449,8.4914,200400.0],["1986-04-17",8.4913,8.576,8.4808,8.576,441200.0],["1986-04-18",8.576,8.576,8.5549,8.576,176000.0],["1986-04-21",8.5761,8.5761,8.5549,8.5549,114000.0],["1986-04-22",8.5549,8.5972,8.5337,8.5549,339600.0],["1986-04-23",8.5549,8.5549,8.4066,8.4278,170800.0],["1986-04-24",8.4278,8.4702,8.3643,8.3643,222000.0],["1986-04-25",8.3643,8.3855,8.2372,8.2796,298800.0],["1986-04-28",8.2796,8.3219,8.2161,8.2584,240000.0],["1986-04-29",8.2584,8.3008,8.2372,8.2796,202400.0],["1986-04-30",8.2796,8.2796,8.1102,8.1102,431600.0],["1986-05-01",8.1102,8.1525,7.6655,7.8349,890400.0],["1986-05-02",7.8349,7.8773,7.729,7.8137,627600.0],["1986-05-05",7.8349,7.8984,7.8349,7.8984,428400.0],["1986-05-06",7.8984,7.8984,7.8561,7.8561,177200.0],["1986-05-07",7.8561,7.8984,7.8137,7.8243,271200.0],["1986-05-08",7.8243,7.8349,7.729,7.7608,1232800.0],["1986-05-09",7.7608,7.7714,7.6443,7.6655,588400.0],["1986-05-12",7.6655,7.6655,7.6232,7.6655,646400.0],["1986-05-13",7.6655,7.6867,7.6443,7.6867,785600.0],["1986-05-14",7.6867,7.7079,7.6549,7.6655,162000.0],["1986-05-15",7.6655,7.729,7.6443,7.6655,283200.0],["1986-05-16",7.6655,7.6655,7.5596,7.6232,179600.0],["1986-05-19",7.6232,7.6655,7.602,7.602,188400.0],["1986-05-20",7.602,7.8137,7.602,7.8137,350000.0],["1986-05-21",7.8137,7.8773,7.7714,7.8137,176800.0],["1986-05-22",7.8137,7.962,7.8137,7.962,125600.0],["1986-05-23",7.962,8.1102,7.9408,8.089,373600.0],["1986-05-27",8.089,8.1314,8.0467,8.089,286400.0],["1986-05-28",8.1102,8.3008,8.1102,8.3008,270400.0],["1986-05-29",8.3008,8.3643,8.2372,8.3219,766000.0],["1986-05-30",8.3008,8.3008,8.2161,8.2372,502000.0],["1986-06-02",8.2161,8.2161,8.0467,8.0678,413600.0],["1986-06-03",8.0255,8.0255,7.7926,7.8561,1022800.0],["1986-06-04",7.8561,7.9196,7.6655,7.7502,803600.0],["1986-06-05",7.7502,7.7926,7.729,7.7926,304400.0],["1986-06-06",7.7926,7.7926,7.602,7.6443,526800.0],["1986-06-09",3.8116,3.8116,3.6422,3.6633,1536800.0],["1986-06-10",3.6633,3.6845,3.4728,3.5151,3417200.0],["1986-06-11",3.5151,3.6634,3.4939,3.5998,1102000.0],["1986-06-12",3.5998,3.6422,3.5998,3.6422,349600.0],["1986-06-13",3.6422,3.7904,3.6422,3.7481,487200.0],["1986-06-16",3.7481,3.8539,3.7481,3.8116,1049200.0],["1986-06-17",3.8116,3.8116,3.6633,3.6633,421200.0],["1986-06-18",3.6633,3.7481,3.6633,3.7269,412000.0],["1986-06-19",3.7269,3.8539,3.7269,3.8116,1398800.0],["1986-06-20",3.8116,3.9386,3.8116,3.9386,890800.0],["1986-06-23",3.9386,3.9386,3.8751,3.8751,792000.0],["1986-06-24",3.8751,3.8963,3.8328,3.8539,621600.0],["1986-06-25",3.8539,3.9175,3.8539,3.8751,552400.0],["1986-06-26",3.8751,3.9175,3.8539,3.8963,429600.0],["1986-06-27",3.8963,3.8963,3.8539,3.8963,337600.0],["1986-06-30",3.8963,3.8963,3.8328,3.8328,507200.0],["1986-07-01",3.8328,3.8751,3.8116,3.8751,565200.0],["1986-07-02",3.8751,3.8963,3.8539,3.8963,1390000.0],["1986-07-03",3.8963,3.9386,3.8751,3.8963,671600.0],["1986-07-07",3.8963,3.9386,3.8539,3.8963,977200.0],["1986-07-08",3.8328,3.8328,3.6422,3.7057,514000.0],["1986-07-09",3.6845,3.7481,3.6845,3.7057,1478000.0],["1986-07-10",3.7269,3.7692,3.7163,3.7481,589200.0],["1986-07-11",3.7481,3.7481,3.7057,3.7269,320400.0],["1986-07-14",3.7057,3.7269,3.6422,3.6422,434000.0],["1986-07-15",3.6633,3.6845,3.4939,3.4939,741600.0],["1986-07-16",3.4939,3.5786,3.4939,3.5575,606400.0],["1986-07-17",3.5998,3.6633,3.5786,3.6422,584000.0],["1986-07-18",3.6422,3.6845,3.621,3.621,246800.0],["1986-07-21",3.6634,3.6634,3.621,3.621,168000.0],["1986-07-22",3.621,3.6845,3.621,3.6633,286400.0],["1986-07-23",3.6633,3.6845,3.6422,3.6422,480000.0],["1986-07-24",3.6633,3.7057,3.6422,3.6422,516800.0],["1986-07-25",3.621,3.6633,3.621,3.6422,288800.0],["1986-07-28",3.6422,3.6422,3.5575,3.5575,512400.0],["1986-07-29",3.5575,3.5575,3.4939,3.4939,363600.0],["1986-07-30",3.4939,3.5363,3.4304,3.4939,1024800.0],["1986-07-31",3.4939,3.4939,3.261,3.4092,3426000.0],["1986-08-01",3.3881,3.4728,3.3881,3.4304,1432400.0],["1986-08-04",3.4304,3.4939,3.3245,3.3457,812400.0],["1986-08-05",3.3457,3.4092,3.3457,3.3669,990000.0],["1986-08-06",3.3881,3.3881,3.261,3.3457,1485600.0],["1986-08-07",3.3034,3.3457,3.3034,3.3245,1701200.0],["1986-08-08",3.3245,3.3881,3.1975,3.2398,2858400.0],["1986-08-11",3.261,3.3457,3.2398,3.2716,1228800.0],["1986-08-12",3.3034,3.3034,3.1763,3.2398,2822800.0],["1986-08-13",3.2398,3.3669,3.2187,3.3457,4560000.0],["1986-08-14",3.3034,3.3669,3.3034,3.3457,2767600.0],["1986-08-15",3.3457,3.4304,3.3351,3.4304,1017200.0],["1986-08-18",3.4304,3.4516,3.3669,3.3881,765200.0],["1986-08-19",3.3881,3.3881,3.2822,3.3457,1069600.0],["1986-08-20",3.3457,3.3669,3.3245,3.3457,625600.0],["1986-08-21",3.3669,3.3775,3.3034,3.3245,1936800.0],["1986-08-22",3.3457,3.3669,3.3245,3.3669,583600.0],["1986-08-25",3.3669,3.3669,3.2822,3.2822,627200.0],["1986-08-26",3.3245,3.4092,3.3034,3.4092,1796800.0],["1986-08-27",3.4304,3.5363,3.3881,3.5151,1865200.0],["1986-08-28",3.5363,3.6422,3.5151,3.621,1195200.0],["1986-08-29",3.621,3.6422,3.5786,3.6422,1402400.0],["1986-09-02",3.6422,3.6845,3.621,3.621,1400000.0],["1986-09-03",3.5998,3.6104,3.5363,3.5575,1788800.0],["1986-09-04",3.5787,3.5998,3.5575,3.5998,1042800.0],["1986-09-05",3.5786,3.5998,3.4834,3.4939,2570800.0],["1986-09-08",3.4728,3.4728,3.3245,3.3245,1161600.0],["1986-09-09",3.3669,3.4304,3.3457,3.3881,2043200.0],["1986-09-10",3.3881,3.4092,3.3669,3.4092,826400.0],["1986-09-11",3.3987,3.4092,3.261,3.261,1991200.0],["1986-09-12",3.261,3.2822,3.0704,3.0704,1473200.0],["1986-09-15",3.0916,3.1128,3.0704,3.0916,661200.0],["1986-09-16",3.134,3.1551,3.0916,3.1551,220000.0],["1986-09-17",3.1763,3.2398,3.1551,3.1975,786800.0],["1986-09-18",3.2398,3.2398,3.1975,3.2398,816000.0],["1986-09-19",3.2187,3.3669,3.2187,3.3457,868000.0],["1986-09-22",3.3669,3.3669,3.2822,3.3034,1065200.0],["1986-09-23",3.3034,3.3457,3.3034,3.314,1162000.0],["1986-09-24",3.3034,3.3245,3.2928,3.3034,717200.0],["1986-09-25",3.3034,3.3034,3.2187,3.2398,646000.0],["1986-09-26",3.2187,3.2398,3.1551,3.1975,636800.0],["1986-09-29",3.1551,3.1551,3.0281,3.1128,965600.0],["1986-09-30",3.0916,3.1975,3.0916,3.1763,790000.0],["1986-10-01",3.1975,3.3034,3.1763,3.3034,509600.0],["1986-10-02",3.261,3.3245,3.261,3.261,1281600.0],["1986-10-03",3.2822,3.3034,3.2398,3.261,620000.0],["1986-10-06",3.261,3.3034,3.2398,3.2716,166000.0],["1986-10-07",3.2822,3.3245,3.2822,3.3034,160800.0],["1986-10-08",3.3034,3.4092,3.2822,3.3457,314400.0],["1986-10-09",3.3669,3.3881,3.3457,3.3775,967200.0],["1986-10-10",3.3775,3.3881,3.3457,3.3457,1108000.0],["1986-10-13",3.3457,3.3669,3.3457,3.3669,516000.0],["1986-10-14",3.3669,3.3669,3.3457,3.3669,309600.0],["1986-10-15",3.3457,3.4092,3.3457,3.4092,339200.0],["1986-10-16",3.4516,3.4728,3.4092,3.4304,438800.0],["1986-10-17",3.4092,3.4092,3.3245,3.3669,2217200.0],["1986-10-20",3.3457,3.3669,3.3034,3.3245,233600.0],["1986-10-21",3.3245,3.3245,3.2822,3.2822,516400.0],["1986-10-22",3.2822,3.3457,3.2398,3.3457,476000.0],["1986-10-23",3.2822,3.3245,3.261,3.3245,483200.0],["1986-10-24",3.2822,3.3669,3.2822,3.3457,345200.0],["1986-10-27",3.3245,3.3245,3.261,3.3034,789600.0],["1986-10-28",3.2822,3.3034,3.261,3.2822,531200.0],["1986-10-29",3.2822,3.3034,3.261,3.3034,544000.0],["1986-10-30",3.3034,3.4516,3.2822,3.4092,1017600.0],["1986-10-31",3.3881,3.4092,3.3034,3.3245,2062800.0],["1986-11-03",3.3034,3.3245,3.261,3.261,2111600.0],["1986-11-04",3.2822,3.2822,3.2187,3.2398,1223200.0],["1986-11-05",3.2187,3.261,3.1975,3.2398,854000.0],["1986-11-06",3.2398,3.3034,3.2398,3.3034,1211600.0],["1986-11-07",3.2822,3.3034,3.261,3.3034,460800.0],["1986-11-10",3.261,3.3457,3.261,3.2822,450800.0],["1986-11-11",3.2822,3.3034,3.2822,3.3034,213200.0],["1986-11-12",3.2822,3.3245,3.2398,3.2504,434000.0],["1986-11-13",3.261,3.261,3.1763,3.1975,2206800.0],["1986-11-14",3.1763,3.2187,3.1551,3.1551,920400.0],["1986-11-17",3.134,3.1551,3.0916,3.1551,834400.0],["1986-11-18",3.1551,3.1763,3.1128,3.1128,1300400.0],["1986-11-19",3.1128,3.1763,3.1128,3.134,1251600.0],["1986-11-20",3.1975,3.2187,3.1551,3.2187,636000.0],["1986-11-21",3.1975,3.2398,3.1763,3.2187,674800.0],["1986-11-24",3.1763,3.2187,3.1551,3.2187,566800.0],["1986-11-25",3.2187,3.2398,3.1975,3.2187,945200.0],["1986-11-26",3.2398,3.3457,3.2398,3.3245,450800.0],["1986-11-28",3.3457,3.3457,3.3034,3.3034,191200.0],["1986-12-01",3.3245,3.3245,3.261,3.3245,868800.0],["1986-12-02",3.3245,3.4516,3.3245,3.4516,788000.0],["1986-12-03",3.4516,3.621,3.4516,3.5892,721600.0],["1986-12-04",3.5787,3.6422,3.5575,3.5998,867600.0],["1986-12-05",3.5998,3.6422,3.5363,3.5469,1048400.0],["1986-12-08",3.5257,3.5786,3.4939,3.5363,466400.0],["1986-12-09",3.5363,3.5998,3.5363,3.5786,543600.0],["1986-12-10",3.5786,3.5786,3.5363,3.5575,636000.0],["1986-12-11",3.5363,3.5575,3.4092,3.4939,545600.0],["1986-12-12",3.4939,3.4939,3.4516,3.4622,475200.0],["1986-12-15",3.4516,3.4728,3.4304,3.4516,216000.0],["1986-12-16",3.4516,3.4728,3.4304,3.4728,268400.0],["1986-12-17",3.4939,3.5151,3.4728,3.4939,153200.0],["1986-12-18",3.4939,3.5257,3.4728,3.4939,439600.0],["1986-12-19",3.5151,3.5363,3.4304,3.5151,1172800.0],["1986-12-22",3.5363,3.5363,3.4728,3.4939,453200.0],["1986-12-23",3.4939,3.4939,3.4304,3.4516,680800.0],["1986-12-24",3.4304,3.4516,3.3987,3.4304,684400.0],["1986-12-26",3.4516,3.4516,3.4092,3.4516,69200.0],["1986-12-29",3.4516,3.4516,3.3881,3.4092,533600.0],["1986-12-30",3.3881,3.4304,3.3457,3.3775,262800.0],["1986-12-31",3.4092,3.4728,3.3881,3.4092,698400.0],["1987-01-02",3.4092,3.4516,3.4092,3.4516,450800.0],["1987-01-05",3.4728,3.5786,3.4728,3.5575,1230000.0],["1987-01-06",3.5786,3.5786,3.5363,3.5786,755200.0],["1987-01-07",3.5786,3.621,3.5575,3.621,640000.0],["1987-01-08",3.621,3.7481,3.5998,3.7057,948800.0],["1987-01-09",3.6845,3.7057,3.6634,3.7057,412000.0],["1987-01-12",3.7057,3.7481,3.6845,3.7481,421600.0],["1987-01-13",3.7481,3.7481,3.7269,3.7481,297200.0],["1987-01-14",3.7692,3.8116,3.7481,3.7481,556400.0],["1987-01-15",3.7904,3.8116,3.7269,3.7692,569600.0],["1987-01-16",3.7692,3.7692,3.7269,3.7692,558800.0],["1987-01-19",3.7269,3.7692,3.7269,3.7692,428400.0],["1987-01-20",3.7481,3.7692,3.6633,3.6845,588800.0],["1987-01-21",3.7057,3.7057,3.5998,3.6316,745600.0],["1987-01-22",3.621,3.6633,3.5681,3.6422,1131200.0],["1987-01-23",3.6633,3.8116,3.6422,3.7269,1085200.0],["1987-01-26",3.7057,3.7269,3.6633,3.6633,439200.0],["1987-01-27",3.6633,3.7481,3.6633,3.7481,1154400.0],["1987-01-28",3.7692,3.7904,3.7057,3.7057,851600.0],["1987-01-29",3.7057,3.7904,3.7057,3.7481,1627200.0],["1987-01-30",3.7904,3.8751,3.7692,3.8751,1752800.0],["1987-02-02",3.8539,3.9386,3.8539,3.9175,2467600.0],["1987-02-03",3.9175,3.9175,3.8116,3.8116,940400.0],["1987-02-04",3.8539,3.8751,3.8328,3.8751,1445200.0],["1987-02-05",3.8328,4.0233,3.8328,4.0127,2094400.0],["1987-02-06",4.0022,4.0657,4.0022,4.0339,1468400.0],["1987-02-09",4.0233,4.0233,3.9598,4.0233,678400.0],["1987-02-10",4.0233,4.0233,3.9598,4.0022,970800.0],["1987-02-11",4.0022,4.1927,3.981,4.1927,2182800.0],["1987-02-12",4.1927,4.1927,4.0445,4.0869,519600.0],["1987-02-13",4.0869,4.1292,4.0657,4.1292,1517600.0],["1987-02-17",4.0869,4.3621,4.0869,4.3621,1435200.0],["1987-02-18",4.3621,4.4468,4.341,4.4045,1281600.0],["1987-02-19",4.4257,4.6586,4.4045,4.6374,2645200.0],["1987-02-20",4.6162,4.6374,4.5739,4.5951,994000.0],["1987-02-23",4.5951,4.6057,4.5104,4.5421,2378000.0],["1987-02-24",4.5315,4.5527,4.4574,4.5104,1096400.0],["1987-02-25",4.5527,4.5739,4.5104,4.5527,1774000.0],["1987-02-26",4.5315,4.5739,4.5104,4.5104,734800.0],["1987-02-27",4.5315,4.5421,4.4892,4.5315,911200.0],["1987-03-02",4.5104,4.5315,4.4257,4.4468,1644400.0],["1987-03-03",4.4257,4.5104,4.3833,4.4574,876400.0],["1987-03-04",4.4998,4.5527,4.4892,4.5104,968000.0],["1987-03-05",4.5104,4.5739,4.5104,4.5315,1276400.0],["1987-03-06",4.5315,4.5315,4.4468,4.468,324400.0],["1987-03-09",4.468,4.468,4.2986,4.3621,602000.0],["1987-03-10",4.3621,4.3621,4.2986,4.341,414400.0],["1987-03-11",4.341,4.341,4.2351,4.2351,706400.0],["1987-03-12",4.2563,4.2563,4.1927,4.1927,1836000.0],["1987-03-13",4.2139,4.2139,4.0869,4.0869,539200.0],["1987-03-16",4.0869,4.108,4.0445,4.0657,705200.0],["1987-03-17",4.0445,4.0657,4.0445,4.0657,581600.0],["1987-03-18",4.0657,4.108,4.0445,4.108,968400.0],["1987-03-19",4.108,4.108,4.0657,4.0869,1107600.0],["1987-03-20",4.108,4.2139,4.0869,4.1927,804000.0],["1987-03-23",4.1927,4.2774,4.1716,4.1927,710400.0],["1987-03-24",4.2351,4.2563,4.1927,4.2563,607600.0],["1987-03-25",4.2139,4.2669,4.2139,4.2139,1760000.0],["1987-03-26",4.2351,4.2351,4.2139,4.2139,264400.0],["1987-03-27",4.2351,4.2351,4.1504,4.1504,1056800.0],["1987-03-30",4.108,4.1504,4.0022,4.0022,651200.0],["1987-03-31",4.0233,4.0445,3.9175,4.0022,2702400.0],["1987-04-01",3.981,4.0022,3.9598,3.9598,2132400.0],["1987-04-02",3.981,3.981,3.9598,3.9704,1041600.0],["1987-04-03",3.981,4.0869,3.9598,4.0445,2615600.0],["1987-04-06",4.0445,4.0869,4.0445,4.0657,1564000.0],["1987-04-07",4.0657,4.0657,4.0022,4.0233,651600.0],["1987-04-08",4.0233,4.0233,4.0022,4.0233,1070000.0],["1987-04-09",4.0022,4.0233,3.8116,3.8328,2094400.0],["1987-04-10",3.8116,3.8751,3.8116,3.8328,606400.0],["1987-04-13",3.8328,3.8539,3.6845,3.6845,1309200.0],["1987-04-14",3.6633,3.6633,3.4939,3.5363,2617200.0],["1987-04-15",3.5786,3.621,3.4939,3.5575,1612000.0],["1987-04-16",3.5786,3.6634,3.5575,3.621,2504000.0],["1987-04-20",3.6422,3.6845,3.621,3.6633,440000.0],["1987-04-21",3.6422,3.6845,3.5998,3.6633,777600.0],["1987-04-22",3.7057,3.7057,3.621,3.6422,722800.0],["1987-04-23",3.6422,3.6422,3.5575,3.5786,481600.0],["1987-04-24",3.5575,3.5998,3.5151,3.5151,508800.0],["1987-04-27",3.5363,3.6845,3.5045,3.6633,1024400.0],["1987-04-28",3.7057,3.7057,3.6633,3.6633,701200.0],["1987-04-29",3.6845,3.7481,3.6633,3.7269,830800.0],["1987-04-30",3.7481,3.9175,3.7269,3.8751,1837600.0],["1987-05-01",3.9175,3.9175,3.8751,3.8751,620000.0],["1987-05-04",3.8963,3.8963,3.8539,3.8963,1816800.0],["1987-05-05",3.8857,3.9598,3.8539,3.9386,734800.0],["1987-05-06",3.9386,3.9386,3.8963,3.9175,379200.0],["1987-05-07",3.9175,3.9386,3.8751,3.8751,460400.0],["1987-05-08",3.8751,3.8963,3.7692,3.7692,666800.0],["1987-05-11",3.7692,3.8116,3.7481,3.7481,590400.0],["1987-05-12",3.7692,3.7692,3.7269,3.7481,560400.0],["1987-05-13",3.7269,3.7692,3.7269,3.7269,476800.0],["1987-05-14",3.7481,3.7481,3.6845,3.7057,632000.0],["1987-05-15",3.7057,3.7269,3.6633,3.6633,526000.0],["1987-05-18",3.6633,3.6633,3.621,3.6633,775600.0],["1987-05-19",3.6633,3.6633,3.5363,3.5575,654800.0],["1987-05-20",3.5363,3.621,3.5363,3.5998,720000.0],["1987-05-21",3.5998,3.6634,3.5998,3.621,1591600.0],["1987-05-22",3.6422,3.6422,3.5998,3.621,763600.0],["1987-05-26",3.6422,3.7692,3.5998,3.7269,889200.0],["1987-05-27",3.7692,3.7692,3.7269,3.7481,1178400.0],["1987-05-28",3.7269,3.7481,3.7057,3.7481,634800.0],["1987-05-29",3.7481,3.7481,3.7269,3.7269,283600.0],["1987-06-01",3.7692,3.7904,3.7481,3.7692,1114000.0],["1987-06-02",3.7692,3.8222,3.7269,3.7904,1190000.0],["1987-06-03",3.8116,3.8751,3.7904,3.8751,740400.0],["1987-06-04",3.8751,3.8963,3.8539,3.8751,217600.0],["1987-06-05",3.8751,3.8751,3.7057,3.7163,1398800.0],["1987-06-08",3.7481,3.7692,3.7269,3.7586,573200.0],["1987-06-09",3.7692,3.7904,3.7481,3.7904,313200.0],["1987-06-10",3.7481,3.9598,3.7481,3.9386,2366000.0],["1987-06-11",3.8963,3.9598,3.8963,3.9386,1116800.0],["1987-06-12",3.981,4.0869,3.981,4.0445,642400.0],["1987-06-15",4.0657,4.2139,4.0445,4.2139,1206400.0],["1987-06-16",4.1927,4.2563,4.1927,4.2245,1667600.0],["1987-06-17",4.2139,4.2351,4.1716,4.1716,978800.0],["1987-06-18",4.1716,4.1716,4.108,4.1504,1044000.0],["1987-06-19",4.1292,4.1504,4.0233,4.0339,994800.0],["1987-06-22",4.0445,4.0869,4.0022,4.0869,2228800.0],["1987-06-23",4.0869,4.1292,4.0657,4.1292,1652800.0],["1987-06-24",4.0445,4.0869,4.0233,4.0445,1055600.0],["1987-06-25",4.0233,4.0657,4.0233,4.0445,328800.0],["1987-06-26",4.0233,4.0233,3.9598,3.981,322000.0],["1987-06-29",4.0022,4.0022,3.9175,3.9175,321200.0],["1987-06-30",3.9175,3.9386,3.8116,3.8751,1165600.0],["1987-07-01",3.8751,3.8751,3.8328,3.8539,491600.0],["1987-07-02",3.8963,3.9386,3.8751,3.9175,641200.0],["1987-07-06",3.9386,4.0022,3.9175,4.0022,1012000.0],["1987-07-07",3.981,4.0657,3.981,4.0657,474400.0],["1987-07-08",4.0869,4.0869,3.981,4.0022,1312400.0],["1987-07-09",3.981,4.0022,3.9386,3.9598,1502800.0],["1987-07-10",3.9598,3.981,3.9386,3.9598,647600.0],["1987-07-13",3.981,3.981,3.9386,3.9598,792800.0],["1987-07-14",3.9598,4.1292,3.9598,4.108,577200.0],["1987-07-15",4.108,4.1292,4.0445,4.0657,396800.0],["1987-07-16",4.0869,4.0869,4.0657,4.0869,175200.0],["1987-07-17",4.0869,4.1504,4.0657,4.1398,462400.0],["1987-07-20",4.108,4.1504,4.108,4.108,191600.0],["1987-07-21",4.0869,4.108,4.0022,4.0022,1431600.0],["1987-07-22",4.0233,4.0445,4.0022,4.0445,866800.0],["1987-07-23",4.0445,4.0445,4.0022,4.0233,432000.0],["1987-07-24",4.0445,4.0445,4.0022,4.0233,1572800.0],["1987-07-27",4.0445,4.0445,4.0022,4.0022,87200.0],["1987-07-28",4.0445,4.1504,4.0233,4.108,730800.0],["1987-07-29",4.108,4.1716,4.108,4.1504,598000.0],["1987-07-30",4.1504,4.2986,4.1504,4.1716,2260800.0],["1987-07-31",4.1716,4.1716,4.1292,4.1504,2202800.0],["1987-08-03",4.1292,4.1927,4.1292,4.1504,1688800.0],["1987-08-04",4.1504,4.1716,4.1292,4.1504,781200.0],["1987-08-05",4.1504,4.2139,4.1504,4.2139,644000.0],["1987-08-06",4.2139,4.2986,4.1927,4.2986,892400.0],["1987-08-07",4.2774,4.3198,4.2774,4.3198,915600.0],["1987-08-10",4.2986,4.3621,4.2986,4.3621,1734800.0],["1987-08-11",4.3621,4.4257,4.341,4.4045,1209200.0],["1987-08-12",4.3833,4.468,4.3833,4.4468,1143600.0],["1987-08-13",4.468,4.5104,4.4468,4.4892,1638000.0],["1987-08-14",4.468,4.5104,4.4468,4.4892,1554800.0],["1987-08-17",4.4892,4.5527,4.4892,4.5104,6160000.0],["1987-08-18",4.5104,4.5315,4.468,4.468,3850400.0],["1987-08-19",4.468,4.4892,4.4257,4.4257,1433600.0],["1987-08-20",4.4468,4.5104,4.4468,4.468,1606400.0],["1987-08-21",4.5104,4.6162,4.4892,4.6162,1128000.0],["1987-08-24",4.5462,4.6312,4.5462,4.5462,1207600.0],["1987-08-25",4.5887,4.6312,4.5462,4.61,1336000.0],["1987-08-26",4.61,4.6312,4.5675,4.5675,1336000.0],["1987-08-27",4.5887,4.61,4.5568,4.61,474800.0],["1987-08-28",4.5887,4.61,4.5462,4.5887,1252800.0],["1987-08-31",4.5462,4.5781,4.525,4.525,1424000.0],["1987-09-01",4.5462,4.5462,4.4825,4.4825,1565600.0],["1987-09-02",4.4825,4.5037,4.44,4.4612,2183600.0],["1987-09-03",4.44,4.4612,4.3763,4.3763,1746400.0],["1987-09-04",4.3763,4.3975,4.3763,4.3763,672800.0],["1987-09-08",4.3763,4.3975,4.2701,4.2701,1245600.0],["1987-09-09",4.2913,4.3125,4.2488,4.2701,897200.0],["1987-09-10",4.2488,4.3444,4.2488,4.3019,801600.0],["1987-09-11",4.2913,4.4188,4.2913,4.4188,656400.0],["1987-09-14",4.4188,4.4188,4.355,4.3763,699200.0],["1987-09-15",4.355,4.3763,4.3338,4.3338,299600.0],["1987-09-16",4.3338,4.355,4.2913,4.3338,650000.0],["1987-09-17",4.3338,4.3338,4.2913,4.3125,540400.0],["1987-09-18",4.2913,4.3125,4.2913,4.3125,270800.0],["1987-09-21",4.3125,4.355,4.3125,4.3338,644400.0],["1987-09-22",4.3338,4.4506,4.3338,4.44,1605200.0],["1987-09-23",4.44,4.4825,4.4294,4.4294,1025600.0],["1987-09-24",4.4612,4.4612,4.3975,4.3975,473200.0],["1987-09-25",4.3975,4.4081,4.355,4.3763,717200.0],["1987-09-28",4.3763,4.3975,4.3763,4.3975,266000.0],["1987-09-29",4.3763,4.5462,4.3763,4.4612,1216000.0],["1987-09-30",4.4825,4.5037,4.4612,4.4825,310000.0],["1987-10-01",4.5037,4.5887,4.4825,4.5887,786400.0],["1987-10-02",4.5887,4.5887,4.5462,4.5781,492000.0],["1987-10-05",4.5675,4.6524,4.5462,4.61,1660800.0],["1987-10-06",4.61,4.6524,4.61,4.6312,2045600.0],["1987-10-07",4.6312,4.6524,4.61,4.6312,2248400.0],["1987-10-08",4.6524,4.6524,4.5887,4.5993,3215600.0],["1987-10-09",4.5887,4.7799,4.5781,4.6949,2182400.0],["1987-10-12",4.7056,4.7056,4.6524,4.6949,1076800.0],["1987-10-13",4.7162,4.8436,4.6949,4.8436,1224000.0],["1987-10-14",4.8012,4.8224,4.7799,4.7799,5320000.0],["1987-10-15",4.8012,4.8649,4.7799,4.8436,2453600.0],["1987-10-16",4.8436,5.0986,4.7374,4.7799,2022000.0],["1987-10-19",4.7162,4.7162,3.9089,3.9514,1366400.0],["1987-10-20",3.9089,3.9514,3.569,3.6115,2075600.0],["1987-10-21",3.654,3.9726,3.654,3.9301,1427600.0],["1987-10-22",3.9514,3.9514,3.7921,3.8877,1498000.0],["1987-10-23",3.8452,3.9089,3.7814,3.9089,1497200.0],["1987-10-26",3.8664,3.8877,3.7602,3.7602,816000.0],["1987-10-27",3.7602,3.8558,3.7602,3.7602,1046400.0],["1987-10-28",3.7602,3.7602,3.654,3.6965,1599600.0],["1987-10-29",3.7177,3.9301,3.6965,3.9301,1320000.0],["1987-10-30",3.9726,4.0576,3.9514,4.0576,1672000.0],["1987-11-02",4.0789,4.3338,4.0576,4.3338,1370400.0],["1987-11-03",4.355,4.3656,4.1638,4.2701,2266800.0],["1987-11-04",4.2701,4.2701,4.1851,4.2276,646000.0],["1987-11-05",4.2276,4.2701,4.2063,4.2701,844400.0],["1987-11-06",4.2701,4.2913,4.2488,4.2488,645200.0],["1987-11-09",4.2276,4.27,4.0789,4.1213,492800.0],["1987-11-10",4.1213,4.1638,4.1001,4.1213,570400.0],["1987-11-11",4.1426,4.1851,4.1213,4.1851,644400.0],["1987-11-12",4.2063,4.2913,4.2063,4.2701,940800.0],["1987-11-13",4.355,4.4188,4.2701,4.2913,639600.0],["1987-11-16",4.3125,4.3125,4.2276,4.2276,356400.0],["1987-11-17",4.2276,4.2276,4.0789,4.0789,1053600.0],["1987-11-18",4.1213,4.1213,4.0789,4.1001,731600.0],["1987-11-19",4.1001,4.1001,4.0151,4.0364,843600.0],["1987-11-20",3.9726,4.0151,3.8877,3.9726,2161600.0],["1987-11-23",3.9514,3.9726,3.8664,3.9514,1530000.0],["1987-11-24",3.9726,4.0364,3.9514,4.0151,2114000.0],["1987-11-25",3.9939,4.0576,3.9514,4.0151,874800.0],["1987-11-27",4.0576,4.1213,4.0364,4.1001,1684400.0],["1987-11-30",4.0364,4.0789,3.8452,3.8877,1186000.0],["1987-12-01",3.9301,3.9726,3.8877,3.9726,1623600.0],["1987-12-02",3.9726,4.0151,3.9726,3.9939,1791200.0],["1987-12-03",3.9939,4.0151,3.8877,3.9089,403600.0],["1987-12-04",3.8877,3.9089,3.7814,3.8027,618400.0],["1987-12-07",3.7814,3.8664,3.7814,3.8664,228400.0],["1987-12-08",3.8239,3.8664,3.654,3.7177,1367200.0],["1987-12-09",3.7389,3.9089,3.7389,3.8877,333200.0],["1987-12-10",3.8452,3.8664,3.7177,3.7814,842800.0],["1987-12-11",3.739,3.7602,3.654,3.6858,502000.0],["1987-12-14",3.6752,3.7602,3.6752,3.739,253600.0],["1987-12-15",3.7602,3.9089,3.7389,3.8877,962800.0],["1987-12-16",3.9089,3.9089,3.8027,3.8664,593200.0],["1987-12-17",3.8877,3.9301,3.8452,3.8664,743200.0],["1987-12-18",3.8452,3.9726,3.8452,3.9301,909600.0],["1987-12-21",3.9089,3.9301,3.8239,3.8558,429600.0],["1987-12-22",3.8452,3.8664,3.8027,3.8239,448000.0],["1987-12-23",3.8027,3.8452,3.8027,3.8239,4320000.0],["1987-12-24",3.8617,3.8617,3.8188,3.8617,148400.0],["1987-12-28",3.8188,3.8617,3.8188,3.8617,128800.0],["1987-12-29",3.8188,3.9046,3.8188,3.8188,300800.0],["1987-12-30",3.8188,4.0119,3.8188,3.9904,1181200.0],["1987-12-31",3.969,3.9904,3.9046,3.9475,498000.0],["1988-01-04",3.9475,4.0119,3.926,3.9904,1984800.0],["1988-01-05",4.0333,4.0762,3.926,3.969,1197200.0],["1988-01-06",3.969,3.969,3.8831,3.8831,870000.0],["1988-01-07",3.8724,3.8831,3.7759,3.7973,1238000.0],["1988-01-08",3.8188,3.8188,3.5828,3.6042,2565600.0],["1988-01-11",3.6042,3.6901,3.5613,3.6686,650400.0],["1988-01-12",3.6901,3.7651,3.5828,3.6471,1299200.0],["1988-01-13",3.6901,3.8617,3.6901,3.8188,2278400.0],["1988-01-14",3.8617,3.9904,3.8402,3.9046,1189600.0],["1988-01-15",3.969,4.0119,3.9475,3.9904,988800.0],["1988-01-18",4.0119,4.0548,3.9904,4.0119,575200.0],["1988-01-19",3.9904,4.162,3.9904,4.0548,1447200.0],["1988-01-20",4.0333,4.0333,3.9475,3.9475,1517600.0],["1988-01-21",4.0119,4.0762,3.969,4.0548,1383600.0],["1988-01-22",4.0548,4.0977,4.0333,4.0762,1644400.0],["1988-01-25",4.0977,4.1406,4.0977,4.1406,973600.0],["1988-01-26",4.1191,4.2264,4.1191,4.1942,1136000.0],["1988-01-27",4.2049,4.3766,4.1835,4.2908,2377200.0],["1988-01-28",4.3337,4.3659,4.1406,4.2049,2754000.0],["1988-01-29",4.1835,4.2264,4.162,4.2049,1966400.0],["1988-02-01",4.2264,4.2264,4.1728,4.1942,696400.0],["1988-02-02",4.162,4.2693,4.1406,4.2479,864400.0],["1988-02-03",4.2693,4.3229,4.162,4.1835,1188000.0],["1988-02-04",4.2049,4.2157,4.0548,4.1084,888400.0],["1988-02-05",4.0977,4.2264,4.0977,4.162,1044400.0],["1988-02-08",4.1406,4.1406,4.0333,4.0333,450800.0],["1988-02-09",4.0119,4.0548,3.9797,4.0548,450800.0],["1988-02-10",4.0548,4.162,4.0548,4.162,389200.0],["1988-02-11",4.162,4.2264,4.0762,4.1191,1345600.0],["1988-02-12",4.0977,4.1191,4.0548,4.0762,1162000.0],["1988-02-16",4.1191,4.1406,4.0762,4.1406,1022000.0],["1988-02-17",4.162,4.1835,4.0977,4.1299,522400.0],["1988-02-18",4.0977,4.1191,4.0548,4.0548,962000.0],["1988-02-19",4.0762,4.0762,4.0333,4.0548,372800.0],["1988-02-22",4.0548,4.0762,3.969,3.9904,1074000.0],["1988-02-23",4.0119,4.0119,3.926,3.9904,1507600.0],["1988-02-24",4.0119,4.0548,3.969,4.0119,1242800.0],["1988-02-25",4.0119,4.0548,3.969,3.969,1062400.0],["1988-02-26",3.969,3.9904,3.9475,3.9475,92800.0],["1988-02-29",3.9475,3.9904,3.9475,3.969,874000.0],["1988-03-01",3.9475,3.969,3.926,3.969,366000.0],["1988-03-02",3.969,4.0119,3.9475,4.0119,570400.0],["1988-03-03",4.0119,4.0977,3.9904,4.0977,1617200.0],["1988-03-04",4.0762,4.0762,3.9904,4.0119,474800.0],["1988-03-07",3.9904,4.0119,3.969,3.9904,782800.0],["1988-03-08",3.969,4.0548,3.969,4.0548,251200.0],["1988-03-09",4.0119,4.0548,3.969,3.969,282800.0],["1988-03-10",3.969,3.9904,3.8831,3.8831,722000.0],["1988-03-11",3.9046,3.9046,3.8188,3.8724,1018000.0],["1988-03-14",3.8402,3.926,3.8402,3.9046,1302400.0],["1988-03-15",3.926,3.9475,3.9046,3.926,583600.0],["1988-03-16",3.9046,3.9046,3.8188,3.8617,1596800.0],["1988-03-17",3.8831,3.8831,3.8402,3.8831,881600.0],["1988-03-18",3.9046,3.926,3.8831,3.9046,576400.0],["1988-03-21",3.8831,3.926,3.8402,3.9153,242800.0],["1988-03-22",3.926,3.926,3.8831,3.8831,870000.0],["1988-03-23",3.8831,3.9046,3.8617,3.9046,327600.0],["1988-03-24",3.9046,3.9046,3.8402,3.8831,598400.0],["1988-03-25",3.9265,3.9265,3.8614,3.8614,746400.0],["1988-03-28",3.8614,3.9048,3.8181,3.8831,976400.0],["1988-03-29",3.8831,3.9482,3.8831,3.9048,1313600.0],["1988-03-30",3.9265,3.9265,3.753,3.753,1935200.0],["1988-03-31",3.753,3.8181,3.7313,3.7747,957600.0],["1988-04-04",3.7964,3.7964,3.753,3.7638,483200.0],["1988-04-05",3.7747,3.7747,3.7096,3.7096,734000.0],["1988-04-06",3.7313,3.7747,3.6879,3.753,860800.0],["1988-04-07",3.753,3.7747,3.7313,3.7747,714400.0],["1988-04-08",3.753,3.7747,3.7096,3.7747,2712400.0],["1988-04-11",3.7313,3.7747,3.7313,3.753,997200.0],["1988-04-12",3.753,3.7747,3.7313,3.7313,556000.0],["1988-04-13",3.7313,3.753,3.7096,3.7204,932000.0],["1988-04-14",3.7096,3.7313,3.6445,3.6879,2323600.0],["1988-04-15",3.6879,3.6987,3.5794,3.5794,2778000.0],["1988-04-18",3.5794,3.5794,3.5144,3.5144,1367600.0],["1988-04-19",3.5143,3.536,3.4927,3.4927,2256000.0],["1988-04-20",3.5143,3.5143,3.4276,3.4276,933600.0],["1988-04-21",3.4276,3.4493,3.3191,3.3408,2315200.0],["1988-04-22",3.3625,3.3842,3.33,3.3733,1660000.0],["1988-04-25",3.3842,3.5143,3.3625,3.471,924800.0],["1988-04-26",3.4927,3.5577,3.471,3.5577,1148000.0],["1988-04-27",3.536,3.6228,3.536,3.5794,1066400.0],["1988-04-28",3.5794,3.6337,3.5577,3.612,769600.0],["1988-04-29",3.6011,3.6011,3.5577,3.5794,538800.0],["1988-05-02",3.6011,3.6228,3.6011,3.6228,1103200.0],["1988-05-03",3.6228,3.6445,3.6011,3.6337,1224000.0],["1988-05-04",3.6228,3.6445,3.6011,3.6228,892000.0],["1988-05-05",3.6445,3.6445,3.5794,3.6228,722400.0],["1988-05-06",3.6228,3.6228,3.6011,3.6011,432400.0],["1988-05-09",3.6011,3.6228,3.536,3.536,1549200.0],["1988-05-10",3.536,3.5794,3.536,3.5794,928400.0],["1988-05-11",3.536,3.5577,3.5144,3.5144,592000.0],["1988-05-12",3.536,3.5577,3.5144,3.536,869200.0],["1988-05-13",3.5252,3.5794,3.5144,3.5686,487200.0],["1988-05-16",3.5577,3.6228,3.5577,3.6228,557600.0],["1988-05-17",3.6228,3.6445,3.5903,3.6011,1436400.0],["1988-05-18",3.5794,3.5794,3.4927,3.5144,536000.0],["1988-05-19",3.5143,3.536,3.4493,3.471,1438000.0],["1988-05-20",3.4927,3.5035,3.471,3.4927,773200.0],["1988-05-23",3.4927,3.4927,3.4493,3.4927,905600.0],["1988-05-24",3.4927,3.612,3.471,3.6011,657600.0],["1988-05-25",3.6011,3.6662,3.6011,3.6011,571600.0],["1988-05-26",3.6228,3.6228,3.6011,3.6011,345200.0],["1988-05-27",3.6011,3.6228,3.6011,3.6228,201200.0],["1988-05-31",3.6228,3.6879,3.6011,3.6879,1474400.0],["1988-06-01",3.6662,3.7313,3.6445,3.7204,1319200.0],["1988-06-02",3.7096,3.7313,3.6879,3.7096,660000.0],["1988-06-03",3.6879,3.7096,3.6445,3.6662,330400.0],["1988-06-06",3.6879,3.753,3.6879,3.7313,349200.0],["1988-06-07",3.7313,3.753,3.7096,3.7421,556400.0],["1988-06-08",3.7096,3.7964,3.7096,3.7964,377600.0],["1988-06-09",3.7747,3.7964,3.7747,3.7747,474800.0],["1988-06-10",3.7964,3.9048,3.7747,3.8831,355200.0],["1988-06-13",3.8831,3.8831,3.8181,3.8398,201200.0],["1988-06-14",3.8831,3.9048,3.8614,3.8614,420400.0],["1988-06-15",3.8614,3.8831,3.8398,3.8723,265600.0],["1988-06-16",3.8614,3.9265,3.8398,3.9265,303600.0],["1988-06-17",3.9265,3.9482,3.8614,3.8831,853200.0],["1988-06-20",3.8614,3.8831,3.8181,3.8181,207200.0],["1988-06-21",3.8614,3.8614,3.7747,3.8181,794400.0],["1988-06-22",3.7964,3.8398,3.7747,3.7964,544000.0],["1988-06-23",3.7964,3.7964,3.6879,3.6987,660000.0],["1988-06-24",3.7426,3.7536,3.7317,3.7426,352000.0],["1988-06-27",3.7317,3.7536,3.7207,3.7536,596800.0],["1988-06-28",3.7536,3.7975,3.7317,3.7975,455600.0],["1988-06-29",3.7975,3.7975,3.7317,3.7536,414800.0],["1988-06-30",3.7756,3.7975,3.7536,3.7975,273200.0],["1988-07-01",3.7975,3.8195,3.7756,3.7756,796000.0],["1988-07-05",3.7756,3.7865,3.7317,3.7756,610800.0],["1988-07-06",3.7756,3.7756,3.7317,3.7536,452000.0],["1988-07-07",3.7317,3.7317,3.6878,3.7097,990000.0],["1988-07-08",3.7097,3.7317,3.6878,3.6878,201200.0],["1988-07-11",3.6878,3.7975,3.6878,3.7536,185600.0],["1988-07-12",3.7536,3.7975,3.7317,3.7536,220400.0],["1988-07-13",3.7756,3.7756,3.7097,3.7317,320800.0],["1988-07-14",3.7536,3.7536,3.7097,3.7536,162400.0],["1988-07-15",3.7536,3.7975,3.7097,3.7975,281600.0],["1988-07-18",3.7756,3.7975,3.7756,3.7865,211600.0],["1988-07-19",3.7756,3.7975,3.7097,3.7317,203600.0],["1988-07-20",3.7317,3.7317,3.7097,3.7317,744000.0],["1988-07-21",3.7097,3.7536,3.7097,3.7317,136800.0],["1988-07-22",3.7536,3.7756,3.7097,3.7756,368000.0],["1988-07-25",3.7317,3.7536,3.7097,3.7317,485600.0],["1988-07-26",3.7097,3.7756,3.7097,3.7756,550000.0],["1988-07-27",3.7536,3.7536,3.6878,3.7097,753600.0],["1988-07-28",3.6658,3.7097,3.6439,3.6987,312000.0],["1988-07-29",3.6878,3.7975,3.6878,3.7975,406000.0],["1988-08-01",3.7756,3.8085,3.7756,3.7975,1066800.0],["1988-08-02",3.7756,3.8085,3.7756,3.7975,1689600.0],["1988-08-03",3.7756,3.9073,3.7756,3.9073,1116800.0],["1988-08-04",3.9292,3.9292,3.8414,3.8414,1413600.0],["1988-08-05",3.8414,3.8634,3.8195,3.8414,628000.0],["1988-08-08",3.8414,3.8414,3.8195,3.8195,932000.0],["1988-08-09",3.8414,3.8414,3.7536,3.7756,358400.0],["1988-08-10",3.7536,3.7756,3.6658,3.6658,357600.0],["1988-08-11",3.6878,3.6878,3.6658,3.6878,160000.0],["1988-08-12",3.6658,3.6878,3.6658,3.6878,72800.0],["1988-08-15",3.6658,3.6878,3.6219,3.6219,278800.0],["1988-08-16",3.6219,3.6439,3.6,3.6219,2161600.0],["1988-08-17",3.6439,3.6768,3.6219,3.6439,1291600.0],["1988-08-18",3.6439,3.6658,3.6439,3.6439,231600.0],["1988-08-19",3.6658,3.7097,3.6658,3.7097,282400.0],["1988-08-22",3.6878,3.7097,3.6658,3.6878,356400.0],["1988-08-23",3.6878,3.6878,3.6658,3.6878,446400.0],["1988-08-24",3.6878,3.6878,3.6439,3.6878,705200.0],["1988-08-25",3.6878,3.6878,3.6219,3.6439,410400.0],["1988-08-26",3.6439,3.6658,3.6439,3.6658,672000.0],["1988-08-29",3.6658,3.6658,3.6439,3.6658,777600.0],["1988-08-30",3.6658,3.6658,3.6439,3.6548,333600.0],["1988-08-31",3.6658,3.7097,3.6439,3.6878,1329600.0],["1988-09-01",3.7097,3.7097,3.578,3.6219,1154800.0],["1988-09-02",3.6439,3.7536,3.6439,3.7207,2044000.0],["1988-09-06",3.7317,3.7536,3.7097,3.7536,800400.0],["1988-09-07",3.7536,3.7975,3.7317,3.7536,744800.0],["1988-09-08",3.7756,3.7975,3.7317,3.7536,628800.0],["1988-09-09",3.7756,3.7756,3.7317,3.7536,382400.0],["1988-09-12",3.7756,3.7756,3.7207,3.7536,536000.0],["1988-09-13",3.7317,3.7975,3.7097,3.7975,617600.0],["1988-09-14",3.7865,3.8195,3.7317,3.7756,1558800.0],["1988-09-15",3.7756,3.7756,3.7097,3.7097,531600.0],["1988-09-16",3.7317,3.7756,3.6987,3.7536,449600.0],["1988-09-19",3.7536,3.7756,3.7097,3.7536,364000.0],["1988-09-20",3.7756,3.7975,3.7756,3.7975,228800.0],["1988-09-21",3.7975,3.8195,3.7756,3.7975,354000.0],["1988-09-22",3.7975,3.8195,3.7756,3.8195,344400.0],["1988-09-23",3.7975,3.8195,3.7646,3.7756,1741600.0],["1988-09-26",3.82,3.82,3.7312,3.7534,467200.0],["1988-09-27",3.7534,3.7534,3.6867,3.7089,300000.0],["1988-09-28",3.7312,3.7534,3.7089,3.7423,357200.0],["1988-09-29",3.7534,3.8422,3.7312,3.8422,1703200.0],["1988-09-30",3.82,3.8644,3.82,3.8644,822000.0],["1988-10-03",3.8422,3.8644,3.7978,3.82,463600.0],["1988-10-04",3.82,3.8422,3.7756,3.7756,315600.0],["1988-10-05",3.7978,3.82,3.7534,3.7978,520000.0],["1988-10-06",3.7756,3.7978,3.7756,3.7867,269200.0],["1988-10-07",3.7978,3.82,3.7756,3.82,1160000.0],["1988-10-10",3.7978,3.82,3.7756,3.7978,324400.0],["1988-10-11",3.7978,3.7978,3.7534,3.7978,71200.0],["1988-10-12",3.7756,3.7756,3.7312,3.7312,637200.0],["1988-10-13",3.7312,3.7978,3.7312,3.7534,300000.0],["1988-10-14",3.7756,3.7756,3.7312,3.7756,530400.0],["1988-10-17",3.7534,3.7756,3.7534,3.7756,771200.0],["1988-10-18",3.7756,3.8644,3.7534,3.8644,1574800.0],["1988-10-19",3.8422,3.8644,3.7756,3.7978,958800.0],["1988-10-20",3.7978,3.82,3.7756,3.82,678400.0],["1988-10-21",3.7978,3.8422,3.7978,3.8422,414400.0],["1988-10-24",3.8422,3.8644,3.82,3.8644,876000.0],["1988-10-25",3.8422,3.8644,3.82,3.8422,416800.0],["1988-10-26",3.8422,3.8422,3.7756,3.82,365200.0],["1988-10-27",3.82,3.8866,3.7756,3.8866,1204800.0],["1988-10-28",3.9088,3.9088,3.8422,3.8644,953600.0],["1988-10-31",3.8644,3.8644,3.82,3.8422,389600.0],["1988-11-01",3.8311,3.8644,3.82,3.8422,1976000.0],["1988-11-02",3.8422,3.8644,3.82,3.8644,363600.0],["1988-11-03",3.8644,3.8866,3.8422,3.8422,626000.0],["1988-11-04",3.8422,3.8866,3.82,3.8644,814400.0],["1988-11-07",3.8533,3.8866,3.8422,3.8533,282000.0],["1988-11-08",3.8422,3.8644,3.8422,3.8422,262400.0],["1988-11-09",3.8422,3.8644,3.82,3.82,368400.0],["1988-11-10",3.82,3.8644,3.82,3.8422,169600.0],["1988-11-11",3.8422,3.8644,3.82,3.82,1402000.0],["1988-11-14",3.8422,3.8422,3.7645,3.7756,1041200.0],["1988-11-15",3.7978,3.7978,3.7089,3.7089,1408400.0],["1988-11-16",3.7312,3.7534,3.6423,3.6645,1241600.0],["1988-11-17",3.6645,3.6867,3.5979,3.6423,754800.0],["1988-11-18",3.6201,3.6645,3.6201,3.6423,670400.0],["1988-11-21",3.6201,3.6645,3.6201,3.6645,524000.0],["1988-11-22",3.6645,3.6645,3.6201,3.6423,727200.0],["1988-11-23",3.6645,3.72,3.6534,3.6867,1007600.0],["1988-11-25",3.6867,3.6867,3.6201,3.6201,399200.0],["1988-11-28",3.6201,3.6645,3.6201,3.6423,729200.0],["1988-11-29",3.6645,3.6867,3.6423,3.6645,616400.0],["1988-11-30",3.6645,3.7089,3.6645,3.6867,881200.0],["1988-12-01",3.7089,3.7534,3.6867,3.7312,1745200.0],["1988-12-02",3.7312,3.7312,3.6867,3.6867,518400.0],["1988-12-05",3.7089,3.7312,3.6867,3.7312,330800.0],["1988-12-06",3.7534,3.7756,3.7312,3.7534,664000.0],["1988-12-07",3.7756,3.7756,3.7534,3.7756,392400.0],["1988-12-08",3.7756,3.7978,3.7534,3.7534,357200.0],["1988-12-09",3.7756,3.82,3.7756,3.82,439200.0],["1988-12-12",3.7978,3.82,3.7756,3.7756,566000.0],["1988-12-13",3.7756,3.7978,3.7312,3.7312,308800.0],["1988-12-14",3.7756,3.7756,3.7312,3.7534,400400.0],["1988-12-15",3.7534,3.7756,3.7534,3.7756,220800.0],["1988-12-16",3.7756,3.7756,3.7534,3.7756,1094800.0],["1988-12-19",3.7756,3.82,3.7534,3.82,991600.0],["1988-12-20",3.82,3.82,3.7978,3.7978,255200.0],["1988-12-21",3.82,3.82,3.7756,3.8089,447600.0],["1988-12-22",3.7978,3.931,3.7978,3.8977,2016400.0],["1988-12-23",3.909,3.9314,3.8865,3.8865,209600.0],["1988-12-27",3.8865,3.909,3.8865,3.909,82800.0],["1988-12-28",3.909,3.9314,3.8865,3.909,547600.0],["1988-12-29",3.909,3.9314,3.8865,3.909,198000.0],["1988-12-30",3.9314,3.9314,3.8865,3.909,750000.0],["1989-01-03",3.909,3.909,3.864,3.864,515600.0],["1989-01-04",3.909,3.909,3.864,3.909,889200.0],["1989-01-05",3.8865,3.909,3.8865,3.8865,651200.0],["1989-01-06",3.8865,3.909,3.864,3.8865,783600.0],["1989-01-09",3.909,3.9764,3.8865,3.9764,901200.0],["1989-01-10",3.9764,4.0213,3.9539,3.9764,1435200.0],["1989-01-11",4.0213,4.0213,3.9539,3.9988,1228800.0],["1989-01-12",3.9988,4.0662,3.9764,4.0213,1861600.0],["1989-01-13",4.0662,4.0662,4.0213,4.0437,1408800.0],["1989-01-16",4.0437,4.0662,4.0213,4.0662,1588400.0],["1989-01-17",4.0437,4.0887,4.0325,4.0887,1201600.0],["1989-01-18",4.0887,4.1111,4.0437,4.1111,1264000.0],["1989-01-19",4.1111,4.1561,4.0887,4.1336,1902000.0],["1989-01-20",4.1561,4.1561,4.1111,4.1336,353600.0],["1989-01-23",4.1336,4.1336,4.1111,4.1111,871200.0],["1989-01-24",4.1336,4.1785,4.1111,4.1673,937600.0],["1989-01-25",4.1785,4.2235,4.1785,4.2235,995600.0],["1989-01-26",4.201,4.2909,4.201,4.2909,2151200.0],["1989-01-27",4.2909,4.3583,4.2684,4.3133,1236000.0],["1989-01-30",4.3358,4.3583,4.3133,4.3358,1235600.0],["1989-01-31",4.3358,4.3583,4.3133,4.3358,791600.0],["1989-02-01",4.3358,4.3358,4.2684,4.2909,987200.0],["1989-02-02",4.3133,4.3133,4.2347,4.3133,1894800.0],["1989-02-03",4.3133,4.3583,4.2909,4.3583,1004800.0],["1989-02-06",4.3583,4.3807,4.3358,4.3583,704800.0],["1989-02-07",4.3358,4.3807,4.3133,4.3583,915200.0],["1989-02-08",4.3583,4.3807,4.3358,4.347,566800.0],["1989-02-09",4.3358,4.3583,4.3358,4.3358,851600.0],["1989-02-10",4.3246,4.3583,4.3133,4.3358,1506800.0],["1989-02-13",4.3358,4.3807,4.3133,4.347,1625200.0],["1989-02-14",4.3583,4.3583,4.3133,4.3358,1288400.0],["1989-02-15",4.2909,4.3133,4.2459,4.2796,1545600.0],["1989-02-16",4.2909,4.2909,4.201,4.2347,2609200.0],["1989-02-17",4.2235,4.3133,4.2235,4.3133,1837600.0],["1989-02-21",4.3358,4.3583,4.3133,4.3583,828000.0],["1989-02-22",4.3583,4.3583,4.2909,4.3133,1509200.0],["1989-02-23",4.2909,4.3133,4.2684,4.2796,896400.0],["1989-02-24",4.2909,4.2909,4.2235,4.2459,1619600.0],["1989-02-27",4.2235,4.2909,4.2235,4.2909,1511200.0],["1989-02-28",4.2684,4.2909,4.2235,4.2684,3092800.0],["1989-03-01",4.2459,4.2684,4.1785,4.201,490400.0],["1989-03-02",4.201,4.2459,4.1785,4.2459,408800.0],["1989-03-03",4.2235,4.2459,4.201,4.201,262400.0],["1989-03-06",4.2459,4.2459,4.201,4.2459,392400.0],["1989-03-07",4.2459,4.2459,4.201,4.201,336000.0],["1989-03-08",4.2459,4.2459,4.201,4.201,412400.0],["1989-03-09",4.2235,4.2235,4.1561,4.1561,513200.0],["1989-03-10",4.1785,4.201,4.1336,4.1673,710400.0],["1989-03-13",4.201,4.201,4.1673,4.1673,526400.0],["1989-03-14",4.201,4.201,4.1561,4.1785,624400.0],["1989-03-15",4.201,4.2235,4.1785,4.2235,700800.0],["1989-03-16",4.2235,4.2459,4.1785,4.2235,560400.0],["1989-03-17",4.201,4.201,4.1336,4.1561,1203600.0],["1989-03-20",4.1673,4.2235,4.1561,4.2235,734800.0],["1989-03-21",4.2235,4.2684,4.201,4.2684,247600.0],["1989-03-22",4.2684,4.3358,4.2459,4.3133,602400.0],["1989-03-23",4.3583,4.3695,4.3358,4.3583,309200.0],["1989-03-27",4.3628,4.4196,4.3401,4.3628,314800.0],["1989-03-28",4.3401,4.3628,4.3401,4.3628,700000.0],["1989-03-29",4.3628,4.3628,4.3401,4.3628,953600.0],["1989-03-30",4.3514,4.3855,4.3401,4.3628,436000.0],["1989-03-31",4.3855,4.4083,4.3628,4.4083,563600.0],["1989-04-03",4.3855,4.4537,4.3855,4.4537,1366400.0],["1989-04-04",4.4537,4.4991,4.4423,4.4878,713200.0],["1989-04-05",4.4991,4.5219,4.4878,4.5105,436400.0],["1989-04-06",4.4991,4.5219,4.4764,4.5219,939200.0],["1989-04-07",4.5219,4.5673,4.4991,4.556,412400.0],["1989-04-10",4.5673,4.5673,4.4991,4.5219,148800.0],["1989-04-11",4.4991,4.5219,4.4991,4.5105,338000.0],["1989-04-12",4.5219,4.5446,4.4991,4.5219,333200.0],["1989-04-13",4.5446,4.5446,4.5219,4.5332,493600.0],["1989-04-14",4.5219,4.5673,4.5219,4.5673,319600.0],["1989-04-17",4.5673,4.59,4.5446,4.59,527200.0],["1989-04-18",4.5673,4.6355,4.5673,4.6355,2925200.0],["1989-04-19",4.6128,4.6355,4.59,4.6014,486800.0],["1989-04-20",4.59,4.6128,4.5673,4.59,722000.0],["1989-04-21",4.6128,4.6128,4.5673,4.6128,1020400.0],["1989-04-24",4.59,4.6128,4.5673,4.6128,316800.0],["1989-04-25",4.6128,4.6355,4.59,4.6014,635600.0],["1989-04-26",4.59,4.6128,4.5673,4.59,170000.0],["1989-04-27",4.59,4.6355,4.5446,4.59,632000.0],["1989-04-28",4.6014,4.6128,4.59,4.59,542400.0],["1989-05-01",4.59,4.6128,4.5673,4.6128,632000.0],["1989-05-02",4.6128,4.6355,4.59,4.6014,979600.0],["1989-05-03",4.6128,4.6128,4.4991,4.5219,506000.0],["1989-05-04",4.5219,4.5446,4.4083,4.4423,1661200.0],["1989-05-05",4.4537,4.4537,4.3174,4.3628,2022800.0],["1989-05-08",4.3628,4.3855,4.3174,4.3401,672800.0],["1989-05-09",4.3628,4.3855,4.3401,4.3514,293600.0],["1989-05-10",4.3401,4.3855,4.3401,4.3401,416400.0],["1989-05-11",4.3401,4.3855,4.3401,4.3628,246400.0],["1989-05-12",4.4083,4.431,4.3628,4.431,796000.0],["1989-05-15",4.431,4.4764,4.4196,4.431,853600.0],["1989-05-16",4.4537,4.5219,4.4537,4.4991,661200.0],["1989-05-17",4.5219,4.5219,4.4764,4.5219,392000.0],["1989-05-18",4.4764,4.5219,4.4537,4.4991,309600.0],["1989-05-19",4.4991,4.59,4.4991,4.556,740400.0],["1989-05-22",4.59,4.6128,4.5673,4.5673,326000.0],["1989-05-23",4.5673,4.59,4.5673,4.59,406400.0],["1989-05-24",4.5673,4.59,4.5332,4.5332,619200.0],["1989-05-25",4.5219,4.5673,4.5219,4.5332,306800.0],["1989-05-26",4.5219,4.5673,4.5219,4.5446,182000.0],["1989-05-30",4.5219,4.5673,4.5219,4.5446,467200.0],["1989-05-31",4.5446,4.59,4.5446,4.59,394000.0],["1989-06-01",4.5673,4.6128,4.5673,4.5673,613200.0],["1989-06-02",4.6128,4.6128,4.5673,4.6128,241200.0],["1989-06-05",4.59,4.6355,4.5673,4.59,773200.0],["1989-06-06",4.59,4.59,4.5673,4.59,718400.0],["1989-06-07",4.59,4.6355,4.5673,4.6355,524400.0],["1989-06-08",4.6582,4.7377,4.6241,4.7264,952000.0],["1989-06-09",4.7036,4.7832,4.6809,4.7718,470000.0],["1989-06-12",4.7718,4.8173,4.7491,4.8059,683200.0],["1989-06-13",4.7945,4.8173,4.7718,4.7945,631600.0],["1989-06-14",4.8173,4.8173,4.7945,4.8173,788000.0],["1989-06-15",4.8173,4.8173,4.7718,4.7718,698800.0],["1989-06-16",4.8059,4.8173,4.7718,4.8173,923200.0],["1989-06-19",4.7718,4.8173,4.7718,4.7945,323600.0],["1989-06-20",4.7718,4.7945,4.7037,4.7264,918800.0],["1989-06-21",4.7264,4.7264,4.6809,4.7036,520000.0],["1989-06-22",4.6809,4.7264,4.6809,4.7264,334400.0],["1989-06-23",4.7264,4.7945,4.6809,4.7945,520000.0],["1989-06-26",4.7991,4.8336,4.7532,4.7532,530400.0],["1989-06-27",4.7991,4.7991,4.7532,4.7877,553600.0],["1989-06-28",4.7991,4.7991,4.7762,4.7762,683200.0],["1989-06-29",4.7991,4.7991,4.7532,4.7762,644800.0],["1989-06-30",4.7991,4.868,4.7532,4.868,640400.0],["1989-07-03",4.8221,4.9025,4.8221,4.891,290800.0],["1989-07-05",4.9139,4.9139,4.8451,4.891,523200.0],["1989-07-06",4.891,4.9484,4.868,4.9025,483200.0],["1989-07-07",4.868,4.9599,4.868,4.9599,515600.0],["1989-07-10",4.9828,5.0058,4.9599,4.9599,425200.0],["1989-07-11",4.9828,5.0976,4.9828,5.0517,829600.0],["1989-07-12",5.0976,5.0976,5.0517,5.0747,223200.0],["1989-07-13",5.0747,5.0747,5.0058,5.0288,558800.0],["1989-07-14",5.0288,5.0288,4.9599,5.0058,557600.0],["1989-07-17",4.9828,4.9828,4.9139,4.9484,312000.0],["1989-07-18",4.9369,4.9599,4.8221,4.8336,560800.0],["1989-07-19",4.8451,4.9139,4.8221,4.9139,1408400.0],["1989-07-20",4.9139,4.9599,4.891,4.9139,413200.0],["1989-07-21",4.9139,4.9254,4.8795,4.9139,398800.0],["1989-07-24",4.891,4.9139,4.8221,4.891,764400.0],["1989-07-25",4.891,5.0747,4.868,5.0517,974000.0],["1989-07-26",5.0747,5.0976,5.0288,5.0976,331200.0],["1989-07-27",5.0976,5.3502,5.0976,5.3502,1669200.0],["1989-07-28",5.3502,5.488,5.3502,5.4421,1015600.0],["1989-07-31",5.4191,5.488,5.3962,5.465,691200.0],["1989-08-01",5.465,5.488,5.3502,5.3502,865200.0],["1989-08-02",5.3502,5.3732,5.2813,5.3502,1130400.0],["1989-08-03",5.3273,5.4191,5.3273,5.4076,664400.0],["1989-08-04",5.3962,5.4191,5.3502,5.3962,286400.0],["1989-08-07",5.4191,5.488,5.3732,5.488,889200.0],["1989-08-08",5.465,5.488,5.4421,5.488,514400.0],["1989-08-09",5.488,5.488,5.3962,5.4421,538400.0],["1989-08-10",5.3962,5.4191,5.3732,5.3962,580000.0],["1989-08-11",5.3962,5.4191,5.3388,5.3502,1323600.0],["1989-08-14",5.3273,5.3502,5.2813,5.2813,564400.0],["1989-08-15",5.2813,5.3043,5.2813,5.2928,430000.0],["1989-08-16",5.2813,5.3502,5.2813,5.3273,628000.0],["1989-08-17",5.3273,5.3502,5.2813,5.2813,226000.0],["1989-08-18",5.2813,5.3502,5.2813,5.3043,570400.0],["1989-08-21",5.3502,5.3617,5.3273,5.3273,418000.0],["1989-08-22",5.3043,5.3273,5.2584,5.2584,411600.0],["1989-08-23",5.2813,5.3043,5.2584,5.2928,182800.0],["1989-08-24",5.2813,5.3273,5.2813,5.3273,760400.0],["1989-08-25",5.3043,5.5339,5.3043,5.488,674000.0],["1989-08-28",5.488,5.511,5.465,5.511,254000.0],["1989-08-29",5.488,5.511,5.4421,5.488,364000.0],["1989-08-30",5.465,5.511,5.4421,5.4995,514800.0],["1989-08-31",5.511,5.5339,5.488,5.488,599600.0],["1989-09-01",5.488,5.511,5.488,5.4995,333200.0],["1989-09-05",5.488,5.511,5.465,5.4995,364400.0],["1989-09-06",5.4421,5.465,5.4421,5.4421,950000.0],["1989-09-07",5.465,5.465,5.4191,5.4421,1912000.0],["1989-09-08",5.4191,5.465,5.3732,5.4191,556000.0],["1989-09-11",5.4191,5.4421,5.3962,5.4421,320400.0],["1989-09-12",5.4421,5.4421,5.3962,5.4191,447200.0],["1989-09-13",5.3962,5.4536,5.3962,5.4191,630800.0],["1989-09-14",5.4191,5.4421,5.3732,5.4191,721200.0],["1989-09-15",5.3732,5.4421,5.3732,5.4421,880000.0],["1989-09-18",5.4421,5.4421,5.4191,5.4421,710000.0],["1989-09-19",5.4421,5.4421,5.4191,5.4421,720000.0],["1989-09-20",5.4191,5.4421,5.3962,5.4191,1326000.0],["1989-09-21",5.4421,5.4421,5.3962,5.4421,696000.0],["1989-09-22",5.4191,5.465,5.4191,5.4421,358400.0],["1989-09-25",5.4931,5.4931,5.3772,5.3888,418400.0],["1989-09-26",5.3772,5.4004,5.3308,5.3772,294400.0],["1989-09-27",5.3308,5.3772,5.2613,5.3077,773200.0],["1989-09-28",5.3308,5.3308,5.2845,5.3308,992400.0],["1989-09-29",5.3308,5.4467,5.2845,5.4235,737200.0],["1989-10-02",5.4467,5.4931,5.4235,5.4931,834000.0],["1989-10-03",5.4467,5.6553,5.4467,5.6553,1373600.0],["1989-10-04",5.6553,5.7248,5.6321,5.7017,2028800.0],["1989-10-05",5.7017,5.7248,5.6785,5.7017,823600.0],["1989-10-06",5.6785,5.7248,5.6553,5.6553,315200.0],["1989-10-09",5.6553,5.6785,5.6321,5.6669,95200.0],["1989-10-10",5.6785,5.6785,5.5858,5.6321,496800.0],["1989-10-11",5.5858,5.609,5.5394,5.609,877600.0],["1989-10-12",5.5858,5.6321,5.5858,5.609,167200.0],["1989-10-13",5.609,5.609,5.4699,5.4699,846000.0],["1989-10-16",5.4004,5.4467,5.2845,5.4467,3214000.0],["1989-10-17",5.3772,5.4235,5.354,5.354,1404800.0],["1989-10-18",5.3077,5.6553,5.2381,5.5394,2070000.0],["1989-10-19",5.5394,5.5858,5.5394,5.5626,910800.0],["1989-10-20",5.5858,5.6321,5.5626,5.5858,1162000.0],["1989-10-23",5.5626,5.5626,5.5162,5.5394,821600.0],["1989-10-24",5.5394,5.5394,5.4931,5.5162,660000.0],["1989-10-25",5.5394,5.6785,5.5162,5.6321,2189600.0],["1989-10-26",5.609,5.7364,5.609,5.6321,1506400.0],["1989-10-27",5.6553,5.6785,5.5626,5.5858,436400.0],["1989-10-30",5.5858,5.5858,5.4931,5.4931,349200.0],["1989-10-31",5.4931,5.5162,5.4931,5.5162,1904800.0],["1989-11-01",5.4931,5.5858,5.4931,5.5626,692000.0],["1989-11-02",5.5626,5.609,5.5394,5.5626,616800.0],["1989-11-03",5.551,5.6785,5.551,5.6553,908400.0],["1989-11-06",5.6785,5.6785,5.609,5.609,560800.0],["1989-11-07",5.6321,5.6321,5.5626,5.609,842000.0],["1989-11-08",5.5858,5.6785,5.5858,5.6553,1674400.0],["1989-11-09",5.6553,5.6785,5.6321,5.6321,983200.0],["1989-11-10",5.6321,5.7017,5.6321,5.6785,913600.0],["1989-11-13",5.7017,5.7248,5.6553,5.6553,235600.0],["1989-11-14",5.6553,5.7017,5.6321,5.6785,530000.0],["1989-11-15",5.7017,5.7248,5.6785,5.6785,830400.0],["1989-11-16",5.7017,5.7017,5.6785,5.7017,641600.0],["1989-11-17",5.6553,5.7017,5.6553,5.6901,741600.0],["1989-11-20",5.7017,5.8176,5.7017,5.8176,553200.0],["1989-11-21",5.7712,5.8639,5.7712,5.8291,640400.0],["1989-11-22",5.7944,5.8407,5.7944,5.7944,1690400.0],["1989-11-24",5.8291,5.8639,5.8176,5.8407,526000.0],["1989-11-27",5.8639,5.8871,5.8176,5.8871,2734000.0],["1989-11-28",5.8639,5.8871,5.8176,5.8639,1550800.0],["1989-11-29",5.8291,5.8639,5.7712,5.8176,486400.0],["1989-11-30",5.8176,5.8176,5.7712,5.7712,723200.0],["1989-12-01",5.7712,5.8639,5.7712,5.8407,873600.0],["1989-12-04",5.8407,5.8639,5.8176,5.8407,222400.0],["1989-12-05",5.8639,5.8871,5.7712,5.8176,443200.0],["1989-12-06",5.7712,5.7944,5.7248,5.748,498800.0],["1989-12-07",5.7712,5.7712,5.7248,5.7248,225200.0],["1989-12-08",5.748,5.7712,5.6901,5.7364,622400.0],["1989-12-11",5.7248,5.7712,5.7248,5.7712,718400.0],["1989-12-12",5.7712,5.7712,5.7248,5.7712,895600.0],["1989-12-13",5.7712,5.8407,5.7712,5.806,661600.0],["1989-12-14",5.8176,5.8639,5.7944,5.8639,352800.0],["1989-12-15",5.8639,5.8871,5.7944,5.8176,662000.0],["1989-12-18",5.8176,5.8176,5.3076,5.3772,1291200.0],["1989-12-19",5.412,5.4235,5.2149,5.2613,987600.0],["1989-12-20",5.3077,5.354,5.2845,5.3308,506000.0],["1989-12-21",5.354,5.4004,5.3308,5.4004,476400.0],["1989-12-22",5.4284,5.4752,5.405,5.4518,702000.0],["1989-12-26",5.4401,5.4518,5.3816,5.4518,622800.0],["1989-12-27",5.4752,5.4986,5.4518,5.4752,343200.0],["1989-12-28",5.4986,5.5454,5.4752,5.5454,377600.0],["1989-12-29",5.5454,5.5688,5.4986,5.5337,663200.0],["1990-01-02",5.4986,5.6156,5.4986,5.6156,600800.0],["1990-01-03",5.6624,5.6624,5.6156,5.6507,1022400.0],["1990-01-04",5.639,5.7794,5.639,5.756,1790000.0],["1990-01-05",5.7794,5.7794,5.7092,5.7326,1163600.0],["1990-01-08",5.7092,5.7794,5.7092,5.756,424400.0],["1990-01-09",5.7326,5.8028,5.7326,5.7794,1242800.0],["1990-01-10",5.8028,5.8028,5.7092,5.756,1831200.0],["1990-01-11",5.7326,5.756,5.6624,5.6975,714400.0],["1990-01-12",5.6156,5.639,5.5688,5.5688,862400.0],["1990-01-15",5.5688,5.5922,5.522,5.522,1002800.0],["1990-01-16",5.4518,5.5688,5.4518,5.5454,450800.0],["1990-01-17",5.4986,5.5454,5.4284,5.4518,806400.0],["1990-01-18",5.4284,5.4752,5.405,5.4518,456800.0],["1990-01-19",5.4752,5.4752,5.405,5.405,452000.0],["1990-01-22",5.4284,5.4284,5.2179,5.2413,779600.0],["1990-01-23",5.2413,5.288,5.1594,5.1945,682000.0],["1990-01-24",5.1009,5.2413,5.0073,5.1711,891600.0],["1990-01-25",5.2179,5.3582,5.1945,5.2062,937600.0],["1990-01-26",5.1945,5.1945,5.1477,5.1945,933200.0],["1990-01-29",5.1945,5.2179,5.1477,5.1711,876000.0],["1990-01-30",5.1711,5.1711,5.0307,5.0541,546000.0],["1990-01-31",5.0775,5.0775,4.9605,5.0307,1306800.0],["1990-02-01",5.0307,5.3114,5.019,5.288,2081200.0],["1990-02-02",5.2881,5.3816,5.2647,5.3582,1184400.0],["1990-02-05",5.405,5.4752,5.3816,5.4518,703200.0],["1990-02-06",5.4284,5.5454,5.4284,5.5454,537600.0],["1990-02-07",5.4986,5.5922,5.4752,5.5571,582000.0],["1990-02-08",5.5922,5.6156,5.522,5.5571,1041200.0],["1990-02-09",5.5688,5.5688,5.522,5.5337,2251600.0],["1990-02-12",5.4986,5.522,5.3582,5.3582,1311200.0],["1990-02-13",5.3582,5.3699,5.1945,5.2997,2006400.0],["1990-02-14",5.2881,5.405,5.2881,5.3582,712800.0],["1990-02-15",5.3816,5.4752,5.3582,5.4752,269600.0],["1990-02-16",5.4752,5.522,5.4518,5.4752,634800.0],["1990-02-20",5.4518,5.4752,5.405,5.4752,412000.0],["1990-02-21",5.405,5.4752,5.405,5.4752,726400.0],["1990-02-22",5.4986,5.5688,5.4752,5.522,872000.0],["1990-02-23",5.522,5.5454,5.4752,5.4986,364800.0],["1990-02-26",5.4752,5.522,5.4518,5.4986,1149600.0],["1990-02-27",5.4518,5.5454,5.4518,5.4986,479200.0],["1990-02-28",5.4986,5.6624,5.4986,5.6624,1394000.0],["1990-03-01",5.6624,5.6858,5.6156,5.6624,503200.0],["1990-03-02",5.6858,5.756,5.639,5.756,940800.0],["1990-03-05",5.756,5.8262,5.7326,5.756,576400.0],["1990-03-06",5.756,5.8028,5.7326,5.756,810800.0],["1990-03-07",5.756,5.7677,5.6858,5.7092,644400.0],["1990-03-08",5.6858,5.756,5.6624,5.7443,660800.0],["1990-03-09",5.756,5.7794,5.7326,5.7326,642000.0],["1990-03-12",5.7326,5.756,5.7326,5.7443,154400.0],["1990-03-13",5.7092,5.756,5.7092,5.756,1720800.0],["1990-03-14",5.756,5.756,5.7092,5.7092,1800400.0],["1990-03-15",5.7092,5.756,5.7092,5.756,1800800.0],["1990-03-16",5.7326,5.7794,5.7326,5.756,2016000.0],["1990-03-19",5.7326,5.756,5.7092,5.756,509200.0],["1990-03-20",5.7326,5.756,5.7326,5.7326,1250000.0],["1990-03-21",5.7326,5.756,5.7092,5.7326,3017600.0],["1990-03-22",5.7092,5.756,5.639,5.6507,500800.0],["1990-03-23",5.639,5.6858,5.639,5.6858,121600.0],["1990-03-26",5.7071,5.7189,5.5062,5.5062,657200.0],["1990-03-27",5.459,5.5062,5.4117,5.4353,4393200.0],["1990-03-28",5.459,5.4826,5.4117,5.4353,1130000.0],["1990-03-29",5.4117,5.5771,5.3881,5.5771,713200.0],["1990-03-30",5.5771,5.6244,5.5299,5.6007,348400.0],["1990-04-02",5.5299,5.648,5.5299,5.648,302000.0],["1990-04-03",5.6244,5.6953,5.6244,5.6716,279200.0],["1990-04-04",5.648,5.6716,5.6244,5.6244,230400.0],["1990-04-05",5.6244,5.6716,5.6244,5.6244,107200.0],["1990-04-06",5.6244,5.6716,5.6244,5.648,164400.0],["1990-04-09",5.6244,5.648,5.6007,5.6244,218800.0],["1990-04-10",5.6244,5.6716,5.6244,5.6716,125200.0],["1990-04-11",5.648,5.7189,5.648,5.6716,256400.0],["1990-04-12",5.6953,5.6953,5.648,5.6953,164800.0],["1990-04-16",5.6953,5.6953,5.6716,5.6716,153200.0],["1990-04-17",5.6953,5.7189,5.648,5.7189,571600.0],["1990-04-18",5.6953,5.7189,5.6007,5.6007,303200.0],["1990-04-19",5.6244,5.648,5.6007,5.6244,247200.0],["1990-04-20",5.6007,5.6244,5.459,5.4826,577600.0],["1990-04-23",5.459,5.459,5.3644,5.4117,339200.0],["1990-04-24",5.4353,5.459,5.2935,5.2935,516800.0],["1990-04-25",5.3172,5.3408,5.2226,5.2935,280400.0],["1990-04-26",5.2935,5.3644,5.2699,5.329,694800.0],["1990-04-27",5.3644,5.3644,5.3172,5.3172,1634800.0],["1990-04-30",5.3172,5.3644,5.2935,5.3526,374800.0],["1990-05-01",5.3644,5.3881,5.3408,5.3644,315600.0],["1990-05-02",5.3408,5.3881,5.3053,5.3172,924400.0],["1990-05-03",5.3408,5.3408,5.2699,5.2935,1251600.0],["1990-05-04",5.2935,5.3408,5.2935,5.3172,565600.0],["1990-05-07",5.3408,5.3644,5.2935,5.3172,1676000.0],["1990-05-08",5.3644,5.4117,5.3172,5.4117,270400.0],["1990-05-09",5.4117,5.4353,5.3881,5.4117,649200.0],["1990-05-10",5.4117,5.4353,5.3881,5.3881,255200.0],["1990-05-11",5.3881,5.4353,5.3881,5.4353,792800.0],["1990-05-14",5.4353,5.6007,5.4117,5.5771,1964000.0],["1990-05-15",5.6007,5.648,5.5535,5.5771,771600.0],["1990-05-16",5.5771,5.6244,5.5535,5.6007,720800.0],["1990-05-17",5.6244,5.6244,5.5771,5.6244,686000.0],["1990-05-18",5.6007,5.6244,5.5771,5.5771,331600.0],["1990-05-21",5.5771,5.6244,5.5299,5.5771,656800.0],["1990-05-22",5.5535,5.6244,5.5535,5.6007,416400.0],["1990-05-23",5.6007,5.6244,5.518,5.6007,340000.0],["1990-05-24",5.6008,5.648,5.6008,5.648,1280400.0],["1990-05-25",5.6007,5.648,5.459,5.5535,1758800.0],["1990-05-29",5.5535,5.5771,5.5299,5.5535,1508000.0],["1990-05-30",5.5299,5.5535,5.459,5.4826,1298800.0],["1990-05-31",5.4353,5.5062,5.4353,5.5062,664400.0],["1990-06-01",5.5062,5.5535,5.4826,5.5535,3924400.0],["1990-06-04",5.5535,5.6244,5.5299,5.6244,2379600.0],["1990-06-05",5.648,5.7189,5.648,5.7189,1726800.0],["1990-06-06",5.6953,5.8725,5.6953,5.8371,1209200.0],["1990-06-07",5.8134,5.8607,5.7662,5.7898,621200.0],["1990-06-08",5.7898,5.8134,5.7189,5.7662,552000.0],["1990-06-11",5.7189,5.8371,5.7189,5.8134,576400.0],["1990-06-12",5.8252,5.8371,5.7425,5.8016,482000.0],["1990-06-13",5.8371,5.8843,5.8134,5.8843,658000.0],["1990-06-14",5.8371,5.8961,5.8371,5.8607,445200.0],["1990-06-15",5.8607,5.8607,5.7425,5.7425,709600.0],["1990-06-18",5.7425,5.7662,5.648,5.6716,360000.0],["1990-06-19",5.648,5.6953,5.5771,5.5771,390400.0],["1990-06-20",5.5771,5.6244,5.5299,5.5771,470400.0],["1990-06-21",5.6007,5.6007,5.5535,5.5535,649200.0],["1990-06-22",5.5889,5.6008,5.4826,5.5062,998400.0],["1990-06-25",5.5396,5.5635,5.4919,5.5158,1003200.0],["1990-06-26",5.5158,5.5396,5.4919,5.4919,1097200.0],["1990-06-27",5.4919,5.5158,5.4441,5.468,891600.0],["1990-06-28",5.4919,5.5397,5.4441,5.5397,336800.0],["1990-06-29",5.5158,5.5396,5.4919,5.4919,449600.0],["1990-07-02",5.4919,5.5158,5.468,5.5158,387200.0],["1990-07-03",5.5158,5.5397,5.468,5.5277,474400.0],["1990-07-05",5.5277,5.5396,5.4441,5.5038,595200.0],["1990-07-06",5.5158,5.6113,5.5158,5.5635,988800.0],["1990-07-09",5.5635,5.659,5.5635,5.6352,561600.0],["1990-07-10",5.659,5.659,5.5874,5.5874,951600.0],["1990-07-11",5.5993,5.6352,5.5874,5.6232,1013600.0],["1990-07-12",5.6352,5.7068,5.6113,5.7068,391200.0],["1990-07-13",5.7068,5.8262,5.6829,5.7545,968800.0],["1990-07-16",5.7545,5.8262,5.7545,5.8023,285200.0],["1990-07-17",5.8262,5.8262,5.7545,5.8023,400400.0],["1990-07-18",5.7784,5.8262,5.6949,5.7307,578400.0],["1990-07-19",5.6829,5.7307,5.6113,5.7187,818400.0],["1990-07-20",5.7545,5.7665,5.6829,5.6829,656400.0],["1990-07-23",5.659,5.659,5.5874,5.659,855200.0],["1990-07-24",5.659,5.6829,5.6113,5.6829,420800.0],["1990-07-25",5.6829,5.7068,5.6471,5.659,287200.0],["1990-07-26",5.6829,5.8501,5.659,5.7307,946000.0],["1990-07-27",5.7545,5.8262,5.7307,5.7545,690400.0],["1990-07-30",5.7545,5.9694,5.7307,5.8023,778400.0],["1990-07-31",5.7784,5.8262,5.7784,5.8262,562800.0],["1990-08-01",5.7784,5.8501,5.7784,5.8262,609600.0],["1990-08-02",5.8023,5.8262,5.7784,5.8262,482800.0],["1990-08-03",5.7784,5.7784,5.6352,5.7187,430800.0],["1990-08-06",5.7068,5.7068,5.5158,5.5397,700400.0],["1990-08-07",5.6113,5.6352,5.5635,5.6113,453600.0],["1990-08-08",5.5635,5.6113,5.5158,5.5158,1088400.0],["1990-08-09",5.5158,5.5874,5.5158,5.5635,390000.0],["1990-08-10",5.5397,5.5516,5.4441,5.5397,930400.0],["1990-08-13",5.5635,5.5874,5.5397,5.5635,204800.0],["1990-08-14",5.5874,5.6352,5.5635,5.6352,430400.0],["1990-08-15",5.659,5.6829,5.6352,5.6352,603600.0],["1990-08-16",5.6352,5.6352,5.468,5.468,1138400.0],["1990-08-17",5.4441,5.4441,5.2292,5.277,926000.0],["1990-08-20",5.3009,5.3725,5.277,5.3009,476000.0],["1990-08-21",5.277,5.277,5.086,5.1695,663600.0],["1990-08-22",5.1815,5.2292,5.086,5.0979,984800.0],["1990-08-23",5.0621,5.1576,5.0382,5.0382,586000.0],["1990-08-24",5.086,5.1576,5.0382,5.1337,1100400.0],["1990-08-27",5.2054,5.3009,5.2054,5.2292,358000.0],["1990-08-28",5.277,5.3486,5.2292,5.3009,319200.0],["1990-08-29",5.3247,5.3486,5.3009,5.3247,418800.0],["1990-08-30",5.3009,5.3248,5.277,5.277,362400.0],["1990-08-31",5.277,5.3486,5.277,5.3486,259600.0],["1990-09-04",5.3009,5.3606,5.277,5.3486,282400.0],["1990-09-05",5.3486,5.3725,5.3009,5.3486,623600.0],["1990-09-06",5.3248,5.3486,5.277,5.277,667600.0],["1990-09-07",5.277,5.3606,5.277,5.3128,372400.0],["1990-09-10",5.3247,5.3367,5.1815,5.1934,359200.0],["1990-09-11",5.1815,5.2292,5.1576,5.1934,372400.0],["1990-09-12",5.2054,5.2054,5.086,5.1815,606800.0],["1990-09-13",5.1815,5.1815,5.0382,5.0502,453600.0],["1990-09-14",5.0382,5.0382,4.9427,4.9905,526000.0],["1990-09-17",4.9666,4.9666,4.9188,4.9427,1022400.0],["1990-09-18",4.9069,5.0263,4.8949,5.0143,578800.0],["1990-09-19",4.9905,5.1337,4.9905,5.0979,680400.0],["1990-09-20",5.086,5.1337,5.0382,5.0621,506400.0],["1990-09-21",5.0143,5.0502,4.9427,5.0143,896800.0],["1990-09-24",5.024,5.0482,4.9757,4.9878,642800.0],["1990-09-25",4.9757,5.0602,4.9757,4.9998,400400.0],["1990-09-26",5.0482,5.0482,4.9274,4.9274,668400.0],["1990-09-27",4.9757,4.9757,4.5651,4.6375,1687200.0],["1990-09-28",4.6134,4.8308,4.5409,4.8308,876400.0],["1990-10-01",4.8308,4.9998,4.8066,4.9998,1024000.0],["1990-10-02",5.0482,5.0723,4.9757,4.9998,738000.0],["1990-10-03",4.9998,5.0723,4.9998,5.024,1598400.0],["1990-10-04",4.9998,5.0482,4.9998,4.9998,1300800.0],["1990-10-05",4.9998,4.9998,4.6858,4.6858,2107200.0],["1990-10-08",4.7342,4.7583,4.6375,4.7583,748800.0],["1990-10-09",4.71,4.8308,4.6858,4.7342,693600.0],["1990-10-10",4.71,4.8308,4.6858,4.8187,868800.0],["1990-10-11",4.8308,4.8549,4.8066,4.8066,1016400.0],["1990-10-12",4.8066,4.8549,4.7825,4.7825,680800.0],["1990-10-15",4.7825,4.8791,4.7825,4.8066,1303200.0],["1990-10-16",4.8066,4.867,4.8066,4.8308,1176400.0],["1990-10-17",4.8549,4.9274,4.8308,4.8791,975600.0],["1990-10-18",4.9274,5.0119,4.9032,4.9998,789600.0],["1990-10-19",4.9998,5.0361,4.9757,4.9757,722000.0],["1990-10-22",4.9757,4.9998,4.8791,4.9032,841200.0],["1990-10-23",4.9274,4.9274,4.8308,4.8428,1026400.0],["1990-10-24",4.8549,4.8791,4.8308,4.8428,1229200.0],["1990-10-25",4.8308,5.024,4.8308,5.024,1487600.0],["1990-10-26",4.9757,4.9998,4.8549,4.8549,1034400.0],["1990-10-29",4.9032,4.9032,4.8549,4.8549,639600.0],["1990-10-30",4.9032,4.9032,4.8549,4.8791,272800.0],["1990-10-31",4.9274,4.9757,4.9032,4.9636,241200.0],["1990-11-01",4.9274,5.0723,4.9274,5.0723,849600.0],["1990-11-02",5.1206,5.2897,5.0965,5.2897,672800.0],["1990-11-05",5.2655,5.4105,5.2655,5.3138,1574000.0],["1990-11-06",5.3138,5.3863,5.3138,5.3622,1040000.0],["1990-11-07",5.3138,5.5071,5.3138,5.4588,613200.0],["1990-11-08",5.4346,5.5312,5.4346,5.4829,713600.0],["1990-11-09",5.5071,5.652,5.4829,5.6278,538800.0],["1990-11-12",5.652,5.9177,5.652,5.9177,986000.0],["1990-11-13",5.9177,5.9177,5.7003,5.7486,1153600.0],["1990-11-14",5.7486,5.8694,5.7486,5.8573,2279600.0],["1990-11-15",5.7969,5.8452,5.7486,5.7607,1016800.0],["1990-11-16",5.7728,5.7969,5.7245,5.7245,1040800.0],["1990-11-19",5.7728,5.7728,5.7245,5.7486,760000.0],["1990-11-20",5.7486,5.8211,5.7365,5.7486,958000.0],["1990-11-21",5.7728,5.8211,5.6882,5.8211,734400.0],["1990-11-23",5.8211,5.8694,5.7969,5.8452,205200.0],["1990-11-26",5.8332,5.8694,5.7728,5.8694,681200.0],["1990-11-27",5.8935,5.9902,5.8452,5.966,790800.0],["1990-11-28",5.9902,6.0868,5.966,6.0385,541600.0],["1990-11-29",6.0385,6.0868,5.9902,5.9902,713200.0],["1990-11-30",5.966,6.1109,5.9177,6.0868,1777600.0],["1990-12-03",6.0868,6.3283,6.0868,6.2317,1442400.0],["1990-12-04",6.2075,6.3283,6.1834,6.3042,2091600.0],["1990-12-05",6.3042,6.3283,6.2558,6.3162,1947600.0],["1990-12-06",6.3283,6.3766,6.2558,6.2558,810400.0],["1990-12-07",6.2317,6.28,6.2075,6.2317,1027200.0],["1990-12-10",6.2075,6.2317,6.0626,6.0988,771600.0],["1990-12-11",6.0868,6.0868,5.966,6.0505,531200.0],["1990-12-12",6.0385,6.2558,6.0264,6.2558,897200.0],["1990-12-13",6.28,6.28,6.1592,6.1955,728000.0],["1990-12-14",6.1955,6.2075,6.1351,6.1713,1080400.0],["1990-12-17",6.1592,6.2075,6.0868,6.2075,531200.0],["1990-12-18",6.1834,6.2317,6.0868,6.1834,962400.0],["1990-12-19",6.1834,6.1834,5.9902,6.0385,1169600.0],["1990-12-20",5.966,6.0143,5.8935,5.9177,1173200.0],["1990-12-21",5.966,5.966,5.8694,5.9418,1382000.0],["1990-12-24",5.9516,6.0492,5.9028,6.0492,355200.0],["1990-12-26",6.0736,6.1345,6.0492,6.098,380800.0],["1990-12-27",6.1711,6.1711,6.098,6.1467,396000.0],["1990-12-28",6.098,6.1467,6.098,6.1467,316800.0],["1990-12-31",6.1467,6.1467,6.098,6.1223,164800.0],["1991-01-02",6.1467,6.1467,6.0248,6.0492,789200.0],["1991-01-03",6.0004,6.0248,5.7809,5.8296,1191200.0],["1991-01-04",5.7809,5.8784,5.7687,5.8174,628800.0],["1991-01-07",5.7809,5.854,5.7809,5.8052,394800.0],["1991-01-08",5.7809,5.854,5.7809,5.8296,600400.0],["1991-01-09",5.854,5.8784,5.7321,5.7809,728400.0],["1991-01-10",5.7321,5.7565,5.6345,5.6589,1345600.0],["1991-01-11",5.6833,5.8296,5.5613,5.8052,798400.0],["1991-01-14",5.7565,5.8053,5.6589,5.7077,824400.0],["1991-01-15",5.6589,5.7321,5.6345,5.6955,219600.0],["1991-01-16",5.7321,5.7321,5.6345,5.6589,394800.0],["1991-01-17",5.7809,5.8053,5.7321,5.7443,744800.0],["1991-01-18",5.6833,5.9028,5.6589,5.8784,1138800.0],["1991-01-21",5.8053,5.9394,5.8053,5.9394,1208400.0],["1991-01-22",5.9516,5.9516,5.854,5.854,277600.0],["1991-01-23",5.8784,5.9516,5.8296,5.9394,681600.0],["1991-01-24",5.976,6.1223,5.9516,6.0614,540400.0],["1991-01-25",6.0492,6.098,6.0248,6.0736,514800.0],["1991-01-28",6.0248,6.1223,6.0004,6.0004,724400.0],["1991-01-29",6.0004,6.0736,5.9516,6.0004,266400.0],["1991-01-30",6.0492,6.0492,6.0004,6.0492,990400.0],["1991-01-31",6.0004,6.2199,6.0004,6.2199,729600.0],["1991-02-01",6.2443,6.3175,6.1955,6.1955,680800.0],["1991-02-04",6.2321,6.3663,6.2199,6.3419,571600.0],["1991-02-05",6.3419,6.4516,6.3419,6.3907,774000.0],["1991-02-06",6.3907,6.5736,6.3907,6.537,761600.0],["1991-02-07",6.537,6.7077,6.537,6.5858,1136800.0],["1991-02-08",6.6346,6.7077,6.5858,6.6102,503600.0],["1991-02-11",6.659,6.659,6.5614,6.659,3491600.0],["1991-02-12",6.6346,6.659,6.6102,6.659,1696000.0],["1991-02-13",6.659,6.8541,6.6102,6.7321,1337200.0],["1991-02-14",6.7321,6.7809,6.6346,6.6346,1448400.0],["1991-02-15",6.6834,6.6834,6.5614,6.6346,641600.0],["1991-02-19",6.6102,6.6834,6.5858,6.6834,542000.0],["1991-02-20",6.6346,6.7565,6.6102,6.6834,824400.0],["1991-02-21",6.7321,6.7809,6.7077,6.7077,585600.0],["1991-02-22",6.7077,6.8053,6.7077,6.7321,435600.0],["1991-02-25",6.7321,6.8053,6.659,6.6834,1183600.0],["1991-02-26",6.659,6.659,6.4882,6.5126,1232000.0],["1991-02-27",6.5614,6.5858,6.415,6.4394,419600.0],["1991-02-28",6.4638,6.5126,6.4638,6.4638,749200.0],["1991-03-01",6.4638,6.5614,6.4638,6.5614,726000.0],["1991-03-04",6.5858,6.6102,6.5126,6.5126,856800.0],["1991-03-05",6.5614,6.6102,6.5126,6.6102,921200.0],["1991-03-06",6.6346,6.659,6.5126,6.537,878000.0],["1991-03-07",6.5126,6.5858,6.5126,6.5614,1332400.0],["1991-03-08",6.5858,6.6102,6.5126,6.5126,1116000.0],["1991-03-11",6.537,6.6224,6.537,6.6102,656800.0],["1991-03-12",6.6346,6.659,6.5614,6.6224,457600.0],["1991-03-13",6.659,6.7809,6.6346,6.7809,621200.0],["1991-03-14",6.8297,6.8297,6.7077,6.7077,522400.0],["1991-03-15",6.7077,6.7321,6.6102,6.659,895600.0],["1991-03-18",6.6102,6.6834,6.5858,6.6346,268000.0],["1991-03-19",6.537,6.6102,6.537,6.5858,513600.0],["1991-03-20",6.6102,6.7077,6.5858,6.659,401200.0],["1991-03-21",6.7077,6.7321,6.6346,6.659,820400.0],["1991-03-22",6.6984,6.723,6.5999,6.6737,504400.0],["1991-03-25",6.5999,6.723,6.5999,6.6984,404000.0],["1991-03-26",6.6984,6.8954,6.6984,6.8707,748000.0],["1991-03-27",6.8584,6.9693,6.8461,6.8461,1208000.0],["1991-03-28",6.8954,6.8954,6.8215,6.8584,846000.0],["1991-04-01",6.8215,6.92,6.8215,6.8707,758000.0],["1991-04-02",6.92,7.1416,6.8954,7.1416,1181600.0],["1991-04-03",7.1909,7.2894,7.1663,7.2155,872800.0],["1991-04-04",7.2155,7.314,7.2155,7.314,955200.0],["1991-04-05",7.314,7.314,7.1909,7.2401,892000.0],["1991-04-08",7.2401,7.2401,7.0924,7.117,330000.0],["1991-04-09",7.117,7.1909,6.8215,6.8584,806400.0],["1991-04-10",6.8708,6.92,6.7722,6.7969,252800.0],["1991-04-11",6.8461,7.0185,6.8461,6.9939,562400.0],["1991-04-12",6.9939,7.0431,6.92,7.0185,384800.0],["1991-04-15",7.0185,7.0924,6.9693,7.0062,351200.0],["1991-04-16",6.9693,7.1416,6.9693,7.0924,388000.0],["1991-04-17",7.1416,7.1909,7.117,7.1416,290800.0],["1991-04-18",7.1416,7.1416,7.0431,7.0554,577600.0],["1991-04-19",7.0431,7.0678,6.9446,6.9693,500800.0],["1991-04-22",6.92,6.9693,6.8461,6.92,645600.0],["1991-04-23",6.9693,7.0801,6.9693,7.0431,434000.0],["1991-04-24",6.9939,7.0924,6.9939,7.0801,520800.0],["1991-04-25",7.0924,7.1416,6.9693,6.9939,709200.0],["1991-04-26",7.0185,7.0924,6.9693,7.0678,352800.0],["1991-04-29",7.0678,7.0678,6.8954,6.8954,361200.0],["1991-04-30",6.8954,6.9446,6.8708,6.9446,1044800.0],["1991-05-01",6.9446,6.9446,6.8215,6.8707,667200.0],["1991-05-02",6.8708,6.8708,6.6737,6.6984,631600.0],["1991-05-03",6.7476,6.8461,6.6737,6.8461,1069600.0],["1991-05-06",6.8461,6.8461,6.723,6.7969,812000.0],["1991-05-07",6.8215,6.8215,6.6984,6.6984,992400.0],["1991-05-08",6.6737,6.7476,6.6737,6.723,794000.0],["1991-05-09",6.723,6.7969,6.723,6.7476,1015200.0],["1991-05-10",6.7969,6.7969,6.6245,6.6737,318800.0],["1991-05-13",6.6984,6.723,6.5752,6.5876,765600.0],["1991-05-14",6.5752,6.6491,6.5752,6.5752,1134400.0],["1991-05-15",6.5752,6.6245,6.526,6.5752,483600.0],["1991-05-16",6.5999,6.6245,6.526,6.5506,542400.0],["1991-05-17",6.526,6.5506,6.5014,6.526,377600.0],["1991-05-20",6.5014,6.5752,6.5014,6.5506,233200.0],["1991-05-21",6.5506,6.5999,6.526,6.5999,389600.0],["1991-05-22",6.5999,6.5999,6.5506,6.5629,109200.0],["1991-05-23",6.5999,6.6245,6.4644,6.526,566800.0],["1991-05-24",6.526,6.526,6.4521,6.4521,191600.0],["1991-05-28",6.5014,6.5014,6.3782,6.4275,793200.0],["1991-05-29",6.4521,6.4521,6.4029,6.4521,593600.0],["1991-05-30",6.4521,6.526,6.4521,6.526,678000.0],["1991-05-31",6.5014,6.526,6.3043,6.3782,1131600.0],["1991-06-03",6.4029,6.4521,6.3782,6.4029,3122000.0],["1991-06-04",6.4275,6.4275,6.3536,6.3782,526400.0],["1991-06-05",6.3782,6.3782,6.329,6.3413,586400.0],["1991-06-06",6.3536,6.3782,6.3043,6.3782,665200.0],["1991-06-07",6.3536,6.3782,6.2797,6.2797,397200.0],["1991-06-10",6.3043,6.329,6.1812,6.2058,662000.0],["1991-06-11",6.2305,6.2305,6.1566,6.1566,863200.0],["1991-06-12",6.1566,6.1566,6.0088,6.0581,907200.0],["1991-06-13",6.0827,6.1073,6.0088,6.0458,1282800.0],["1991-06-14",6.0581,6.0581,5.935,5.9596,1087600.0],["1991-06-17",5.9349,5.9596,5.8611,5.9349,1010400.0],["1991-06-18",5.9596,6.0335,5.9103,5.9842,1165200.0],["1991-06-19",6.0088,6.0088,5.9349,5.9349,786400.0],["1991-06-20",5.9842,6.1812,5.935,6.1812,1169200.0],["1991-06-21",6.1812,6.329,6.1812,6.2305,1148000.0],["1991-06-24",6.2703,6.2703,6.121,6.1832,1158000.0],["1991-06-25",6.1956,6.2703,6.1707,6.2205,306800.0],["1991-06-26",6.2205,6.2454,6.1956,6.2205,298800.0],["1991-06-27",6.2454,6.2952,6.2454,6.2952,542000.0],["1991-06-28",6.2454,6.2952,6.2205,6.2454,409200.0],["1991-07-01",6.2952,6.3449,6.2703,6.3449,576400.0],["1991-07-02",6.3449,6.3449,6.32,6.3449,296400.0],["1991-07-03",6.3449,6.3449,6.2952,6.2952,312000.0],["1991-07-05",6.2952,6.3574,6.2952,6.32,443600.0],["1991-07-08",6.32,6.3449,6.2454,6.2703,444400.0],["1991-07-09",6.2952,6.2952,6.2205,6.2205,660000.0],["1991-07-10",6.2454,6.2952,6.2205,6.2454,793600.0],["1991-07-11",6.2454,6.3325,6.2454,6.2703,592800.0],["1991-07-12",6.2952,6.3449,6.2578,6.32,874400.0],["1991-07-15",6.2952,6.3449,6.2952,6.32,639200.0],["1991-07-16",6.3698,6.3698,6.2454,6.2578,433200.0],["1991-07-17",6.2205,6.32,6.2205,6.2952,881600.0],["1991-07-18",6.2952,6.4071,6.2703,6.3947,952400.0],["1991-07-19",6.3947,6.3947,6.32,6.3449,494000.0],["1991-07-22",6.3698,6.3947,6.32,6.3449,524800.0],["1991-07-23",6.3449,6.3698,6.2952,6.3449,786800.0],["1991-07-24",6.32,6.32,6.2454,6.2952,1260800.0],["1991-07-25",6.2952,6.3449,6.2205,6.2205,897200.0],["1991-07-26",6.2454,6.3076,6.2454,6.2454,426400.0],["1991-07-29",6.2703,6.2952,6.2205,6.2205,636400.0],["1991-07-30",6.2703,6.2703,6.1459,6.1956,922000.0],["1991-07-31",6.1459,6.2205,6.1459,6.1707,626800.0],["1991-08-01",6.2205,6.32,6.1956,6.2205,636000.0],["1991-08-02",6.2703,6.2952,6.1956,6.2205,880800.0],["1991-08-05",6.2205,6.2205,6.1707,6.1956,415200.0],["1991-08-06",6.1956,6.2952,6.1956,6.2827,475600.0],["1991-08-07",6.2703,6.3698,6.2703,6.2952,1539200.0],["1991-08-08",6.32,6.3698,6.2205,6.32,2042400.0],["1991-08-09",6.32,6.4196,6.32,6.3698,1295200.0],["1991-08-12",6.3947,6.3947,6.3698,6.3822,664800.0],["1991-08-13",6.3947,6.4445,6.3698,6.3947,441600.0],["1991-08-14",6.3947,6.4445,6.3698,6.3947,768000.0],["1991-08-15",6.4445,6.544,6.432,6.4942,491600.0],["1991-08-16",6.5191,6.544,6.4693,6.4942,393200.0],["1991-08-19",6.1956,6.4445,6.1956,6.4196,534800.0],["1991-08-20",6.4693,6.5191,6.4196,6.5191,296800.0],["1991-08-21",6.5191,6.6933,6.4942,6.6808,1142000.0],["1991-08-22",6.6684,6.6933,6.6186,6.6186,359600.0],["1991-08-23",6.6186,6.6933,6.6186,6.6684,597600.0],["1991-08-26",6.6684,6.6933,6.544,6.544,615200.0],["1991-08-27",6.5315,6.5937,6.4445,6.4693,859600.0],["1991-08-28",6.4693,6.4693,6.3947,6.4445,396000.0],["1991-08-29",6.3947,6.4445,6.3947,6.4445,142400.0],["1991-08-30",6.3947,6.4445,6.3449,6.3947,623600.0],["1991-09-03",6.3947,6.4445,6.3698,6.3947,436800.0],["1991-09-04",6.3947,6.4445,6.3947,6.3947,148400.0],["1991-09-05",6.4445,6.4942,6.3947,6.4445,338400.0],["1991-09-06",6.4445,6.4693,6.4196,6.4693,78800.0],["1991-09-09",6.4693,6.544,6.4445,6.5191,121200.0],["1991-09-10",6.4693,6.5191,6.3947,6.4445,352000.0],["1991-09-11",6.4196,6.4693,6.4196,6.4569,702800.0],["1991-09-12",6.4942,6.5191,6.4445,6.4693,238400.0],["1991-09-13",6.4445,6.4693,6.3947,6.3947,446800.0],["1991-09-16",6.4196,6.4196,6.32,6.3947,1383600.0],["1991-09-17",6.4196,6.4445,6.3698,6.3947,556000.0],["1991-09-18",6.3947,6.4693,6.3698,6.4693,245600.0],["1991-09-19",6.4693,6.4693,6.3947,6.3947,505200.0],["1991-09-20",6.3947,6.4445,6.3698,6.4196,619600.0],["1991-09-23",6.4196,6.4196,6.3698,6.3947,574000.0],["1991-09-24",6.46,6.46,6.3595,6.3595,509600.0],["1991-09-25",6.3846,6.3846,6.2841,6.3092,354000.0],["1991-09-26",6.3092,6.3344,6.2338,6.2338,199200.0],["1991-09-27",6.2338,6.259,6.1081,6.1333,411200.0],["1991-09-30",6.1333,6.1835,6.1081,6.1584,337600.0],["1991-10-01",6.1835,6.1835,6.0076,6.0076,1156400.0],["1991-10-02",6.0579,6.0579,6.0076,6.0579,471200.0],["1991-10-03",6.0327,6.0327,5.9447,6.0202,440400.0],["1991-10-04",6.0327,6.0327,5.9825,5.9825,281200.0],["1991-10-07",6.0327,6.0327,5.7437,5.7437,797200.0],["1991-10-08",5.7814,5.8065,5.7562,5.8065,1103200.0],["1991-10-09",5.8065,5.8316,5.7814,5.7814,203600.0],["1991-10-10",5.8316,5.9322,5.7814,5.907,412400.0],["1991-10-11",5.9322,5.9573,5.8819,5.9322,320800.0],["1991-10-14",5.9322,6.0579,5.8819,6.0327,684400.0],["1991-10-15",6.0579,6.083,6.0076,6.0704,1239600.0],["1991-10-16",6.0327,6.083,6.0327,6.083,1030800.0],["1991-10-17",6.083,6.083,6.0327,6.0327,319600.0],["1991-10-18",6.083,6.083,6.0327,6.0579,328800.0],["1991-10-21",6.0579,6.083,6.0076,6.0327,510800.0],["1991-10-22",6.0327,6.0327,5.9322,5.9573,693200.0],["1991-10-23",5.9824,6.0076,5.9322,5.995,292000.0],["1991-10-24",6.0076,6.1333,5.9573,6.1333,610800.0],["1991-10-25",6.1333,6.2338,6.1333,6.1835,637600.0],["1991-10-28",6.1333,6.1835,6.1333,6.1835,342800.0],["1991-10-29",6.1835,6.3218,6.1584,6.259,507600.0],["1991-10-30",6.259,6.4098,6.259,6.4098,738000.0],["1991-10-31",6.4349,6.5103,6.3846,6.46,1099200.0],["1991-11-01",6.4852,6.5857,6.46,6.5857,1776400.0],["1991-11-04",6.5857,6.6109,6.5103,6.5103,494000.0],["1991-11-05",6.5606,6.5857,6.5103,6.5857,297200.0],["1991-11-06",6.5857,6.6611,6.5355,6.636,740000.0],["1991-11-07",6.5857,6.8371,6.5857,6.8371,922800.0],["1991-11-08",6.8371,6.8874,6.812,6.812,1128800.0],["1991-11-11",6.7617,6.7994,6.7617,6.7868,284400.0],["1991-11-12",6.7868,6.9879,6.7868,6.9376,469200.0],["1991-11-13",6.9376,6.9879,6.8371,6.8622,380000.0],["1991-11-14",6.8874,6.8874,6.7868,6.812,619600.0],["1991-11-15",6.812,6.8371,6.7114,6.7114,632800.0],["1991-11-18",6.7617,6.7617,6.6863,6.6988,359200.0],["1991-11-19",6.6737,6.6737,6.6109,6.6737,290400.0],["1991-11-20",6.6737,6.6737,6.5606,6.5983,281600.0],["1991-11-21",6.5732,6.6234,6.5606,6.5857,774400.0],["1991-11-22",6.6109,6.6109,6.5732,6.5732,291600.0],["1991-11-25",6.5732,6.636,6.548,6.5606,846800.0],["1991-11-26",6.5857,6.6611,6.5857,6.6611,174000.0],["1991-11-27",6.6611,6.7742,6.6611,6.7114,162800.0],["1991-11-29",6.6988,6.7365,6.6863,6.7114,18800.0],["1991-12-02",6.6988,6.812,6.6988,6.812,230000.0],["1991-12-03",6.812,6.812,6.7365,6.7365,128800.0],["1991-12-04",6.7617,6.7617,6.6988,6.724,496000.0],["1991-12-05",6.724,6.724,6.6611,6.6611,625200.0],["1991-12-06",6.6486,6.7365,6.636,6.6863,431200.0],["1991-12-09",6.7114,6.7365,6.6863,6.7114,547600.0],["1991-12-10",6.7114,6.7365,6.6863,6.7365,245200.0],["1991-12-11",6.724,6.7617,6.6988,6.7491,214000.0],["1991-12-12",6.7491,6.7742,6.7365,6.7617,95200.0],["1991-12-13",6.7617,6.8371,6.7617,6.7868,488800.0],["1991-12-16",6.7868,6.7868,6.7491,6.7491,152400.0],["1991-12-17",6.7742,6.7742,6.724,6.724,278800.0],["1991-12-18",6.7491,6.7491,6.7114,6.724,337600.0],["1991-12-19",6.7114,6.724,6.6988,6.724,117600.0],["1991-12-20",6.8371,6.8371,6.7617,6.7742,417200.0],["1991-12-23",6.7994,6.9753,6.7994,6.9628,184000.0],["1991-12-24",7.0414,7.1049,7.0287,7.0668,376800.0],["1991-12-26",7.0414,7.0795,7.0287,7.0541,227600.0],["1991-12-27",7.0795,7.1556,7.0541,7.1556,266000.0],["1991-12-30",7.2064,7.3079,7.181,7.3079,250800.0],["1991-12-31",7.3079,7.3967,7.3079,7.3967,310000.0],["1992-01-02",7.384,7.4347,7.2952,7.4094,181600.0],["1992-01-03",7.4094,7.5616,7.3586,7.5109,247200.0],["1992-01-06",7.4601,7.5997,7.4601,7.5616,367600.0],["1992-01-07",7.5362,7.6377,7.4347,7.5109,271600.0],["1992-01-08",7.4601,7.4855,7.3713,7.4601,212800.0],["1992-01-09",7.4347,7.4728,7.3713,7.384,156000.0],["1992-01-10",7.3586,7.4094,7.2444,7.2698,252800.0],["1992-01-13",7.2698,7.3332,7.2698,7.3205,183600.0],["1992-01-14",7.3459,7.384,7.2825,7.3586,220000.0],["1992-01-15",7.3332,7.4347,7.3332,7.3967,346400.0],["1992-01-16",7.3713,7.4094,7.2064,7.2317,193600.0],["1992-01-17",7.2571,7.2571,7.1302,7.1937,216800.0],["1992-01-20",7.2064,7.2064,7.0795,7.0795,160800.0],["1992-01-21",7.0795,7.0795,6.9653,6.978,95600.0],["1992-01-22",6.978,7.1049,6.9526,7.1049,633600.0],["1992-01-23",7.1302,7.1937,7.1302,7.181,159200.0],["1992-01-24",7.2064,7.2952,7.2064,7.2698,164800.0],["1992-01-27",7.2825,7.4347,7.2825,7.4094,188800.0],["1992-01-28",7.4601,7.6631,7.4601,7.5616,632800.0],["1992-01-29",7.587,7.625,7.4855,7.5109,423600.0],["1992-01-30",7.5362,7.6885,7.4728,7.587,562000.0],["1992-01-31",7.5616,7.587,7.3967,7.4474,406000.0],["1992-02-03",7.422,7.422,7.1556,7.2825,307600.0],["1992-02-04",7.3079,7.3332,7.2064,7.2444,321600.0],["1992-02-05",7.2571,7.2952,7.2064,7.2064,346400.0],["1992-02-06",7.2064,7.3079,7.181,7.2571,524000.0],["1992-02-07",7.2571,7.2571,7.1302,7.1683,204400.0],["1992-02-10",7.1937,7.2444,7.1937,7.2191,107200.0],["1992-02-11",7.2317,7.3713,7.219,7.3205,128800.0],["1992-02-12",7.2952,7.4347,7.2825,7.4094,160800.0],["1992-02-13",7.422,7.4474,7.2825,7.3079,283200.0],["1992-02-14",7.3079,7.4221,7.2698,7.3713,130000.0],["1992-02-18",7.3713,7.422,7.3586,7.3967,181200.0],["1992-02-19",7.384,7.5109,7.384,7.4094,130000.0],["1992-02-20",7.4094,7.4982,7.3967,7.4094,152800.0],["1992-02-21",7.384,7.384,7.3079,7.3079,312800.0],["1992-02-24",7.3079,7.3586,7.3079,7.3586,82400.0],["1992-02-25",7.3332,7.4347,7.3206,7.4347,112000.0],["1992-02-26",7.4094,7.4982,7.384,7.4982,138400.0],["1992-02-27",7.4728,7.5235,7.4347,7.5235,79600.0],["1992-02-28",7.5109,7.6377,7.3332,7.3332,270800.0],["1992-03-02",7.3332,7.384,7.2952,7.2952,232800.0],["1992-03-03",7.2952,7.3079,7.2571,7.3079,132400.0],["1992-03-04",7.2825,7.3332,7.2317,7.2571,145600.0],["1992-03-05",7.2571,7.2571,7.0541,7.1176,238800.0],["1992-03-06",7.1049,7.1302,7.0541,7.0795,184000.0],["1992-03-09",7.0541,7.0795,7.0287,7.0287,201600.0],["1992-03-10",7.0287,7.1302,7.0287,7.1049,441200.0],["1992-03-11",7.0795,7.0922,7.0034,7.0287,653200.0],["1992-03-12",7.0414,7.0795,6.9653,7.0541,228800.0],["1992-03-13",7.0414,7.2064,7.0414,7.1683,132400.0],["1992-03-16",7.1429,7.181,7.1302,7.1302,70400.0],["1992-03-17",7.1556,7.181,7.1176,7.1429,188800.0],["1992-03-18",7.1683,7.181,7.0795,7.181,176000.0],["1992-03-19",7.1556,7.1556,7.0922,7.1049,218000.0],["1992-03-20",7.1049,7.2698,6.9272,7.2698,591200.0],["1992-03-23",7.2698,7.3079,7.2064,7.2952,94400.0],["1992-03-24",7.3205,7.3332,7.2317,7.2571,69600.0],["1992-03-25",7.2499,7.378,7.2499,7.2756,219200.0],["1992-03-26",7.3012,7.3524,7.3012,7.3268,235600.0],["1992-03-27",7.3268,7.3268,7.2115,7.2115,278400.0],["1992-03-30",7.2243,7.2243,7.1731,7.1731,123200.0],["1992-03-31",7.1859,7.3012,7.1859,7.2243,320000.0],["1992-04-01",7.2371,7.2371,7.1859,7.2115,648800.0],["1992-04-02",7.2243,7.3012,7.1731,7.1731,122800.0],["1992-04-03",7.1859,7.2371,7.1731,7.1731,701600.0],["1992-04-06",7.1475,7.1731,7.1475,7.1603,84800.0],["1992-04-07",7.1475,7.1603,7.109,7.1603,521600.0],["1992-04-08",7.1347,7.1347,7.0322,7.0322,400000.0],["1992-04-09",7.0066,7.0962,7.0066,7.0834,274000.0],["1992-04-10",7.1219,7.2115,7.1219,7.1859,252000.0],["1992-04-13",7.1859,7.1987,7.1731,7.1987,212000.0],["1992-04-14",7.2499,7.378,7.2243,7.378,234000.0],["1992-04-15",7.3908,7.4037,7.1987,7.2499,252400.0],["1992-04-16",7.2756,7.2756,7.1603,7.1731,214000.0],["1992-04-20",7.1731,7.1859,7.0194,7.0578,330400.0],["1992-04-21",7.0706,7.0706,6.8657,6.8657,821200.0],["1992-04-22",6.9169,6.9169,6.8144,6.8913,778400.0],["1992-04-23",6.8913,7.0066,6.8913,7.0066,332000.0],["1992-04-24",7.0322,7.0962,7.0322,7.0322,230400.0],["1992-04-27",7.0578,7.0834,7.0322,7.0322,309200.0],["1992-04-28",7.0578,7.0962,6.9681,7.0706,438800.0],["1992-04-29",7.0962,7.1347,7.0706,7.1219,221600.0],["1992-04-30",7.1347,7.1475,6.9938,7.0194,169600.0],["1992-05-01",7.0194,7.1475,6.9938,7.109,556400.0],["1992-05-04",7.1218,7.2756,7.109,7.2627,147200.0],["1992-05-05",7.2371,7.2756,7.1731,7.1731,408400.0],["1992-05-06",7.1987,7.2756,7.1731,7.1987,131600.0],["1992-05-07",7.2243,7.2499,7.2115,7.2243,67600.0],["1992-05-08",7.2243,7.2499,7.1987,7.2499,191600.0],["1992-05-11",7.2756,7.2756,7.2371,7.2499,50000.0],["1992-05-12",7.2243,7.2243,7.1347,7.1347,164000.0],["1992-05-13",7.1603,7.2115,7.1347,7.2115,197600.0],["1992-05-14",7.1859,7.1859,7.1219,7.1347,121200.0],["1992-05-15",7.1603,7.1603,7.0706,7.0834,158000.0],["1992-05-18",7.1218,7.1731,7.109,7.1731,104800.0],["1992-05-19",7.1731,7.2627,7.1475,7.2627,54800.0],["1992-05-20",7.4037,7.4037,7.3524,7.3652,218000.0],["1992-05-21",7.3908,7.4805,7.3652,7.4165,147200.0],["1992-05-22",7.4165,7.4549,7.4165,7.4421,193200.0],["1992-05-26",7.4293,7.4421,7.378,7.4293,158400.0],["1992-05-27",7.4165,7.4677,7.4037,7.4421,100400.0],["1992-05-28",7.4677,7.4805,7.3908,7.4549,469600.0],["1992-05-29",7.4677,7.4677,7.4165,7.4165,169200.0],["1992-06-01",7.4293,7.4293,7.1731,7.378,233600.0],["1992-06-02",7.3652,7.3652,7.2756,7.3012,144000.0],["1992-06-03",7.2756,7.4037,7.2756,7.378,332800.0],["1992-06-04",7.378,7.4421,7.3524,7.4293,322400.0],["1992-06-05",7.4165,7.4805,7.3908,7.4805,101600.0],["1992-06-08",7.4549,7.5317,7.4549,7.5317,111200.0],["1992-06-09",7.5061,7.5317,7.4549,7.4805,72400.0],["1992-06-10",7.4549,7.5317,7.4549,7.4805,45600.0],["1992-06-11",7.4805,7.5189,7.4677,7.4805,264800.0],["1992-06-12",7.5061,7.6598,7.5061,7.5958,304000.0],["1992-06-15",7.5702,7.5702,7.5189,7.5445,138000.0],["1992-06-16",7.5574,7.5702,7.5061,7.5574,417200.0],["1992-06-17",7.5317,7.647,7.5317,7.5702,653600.0],["1992-06-18",7.5574,7.5702,7.5189,7.5445,328000.0],["1992-06-19",7.5445,7.5702,7.5189,7.5445,491200.0],["1992-06-22",7.5317,7.5445,7.4933,7.5317,553200.0],["1992-06-23",7.5317,7.6598,7.5317,7.6214,178000.0],["1992-06-24",7.6012,7.8081,7.6012,7.7305,332000.0],["1992-06-25",7.7305,7.9115,7.7305,7.8598,380000.0],["1992-06-26",7.8598,7.9115,7.8598,7.9115,366000.0],["1992-06-29",7.9115,8.0666,7.8598,8.0149,355600.0],["1992-06-30",8.0408,8.3122,8.0278,8.2864,962400.0],["1992-07-01",8.3122,8.3252,8.2088,8.2347,443600.0],["1992-07-02",8.2605,8.351,8.2605,8.2735,958000.0],["1992-07-06",8.2735,8.2735,8.2088,8.2735,692400.0],["1992-07-07",8.2735,8.3122,8.0666,8.0925,315200.0],["1992-07-08",8.0925,8.2217,8.0925,8.1571,684400.0],["1992-07-09",8.1313,8.1571,7.9115,7.9373,430400.0],["1992-07-10",7.9244,7.9761,7.8856,7.9503,573200.0],["1992-07-13",7.9503,8.1183,7.9503,8.1054,236400.0],["1992-07-14",8.0795,8.1571,8.0795,8.1054,572800.0],["1992-07-15",8.0925,8.1054,8.0666,8.0795,425200.0],["1992-07-16",8.0666,8.0666,7.9632,8.0149,454400.0],["1992-07-17",8.002,8.002,7.8986,7.8986,190000.0],["1992-07-20",7.8081,7.8081,7.7176,7.7693,401200.0],["1992-07-21",7.7822,7.8339,7.7564,7.8081,716000.0],["1992-07-22",7.7951,7.7951,7.7047,7.7434,333200.0],["1992-07-23",7.7305,7.7434,7.6659,7.6659,622400.0],["1992-07-24",7.6659,7.6659,7.5237,7.5237,429200.0],["1992-07-27",7.5237,7.6271,7.5107,7.6271,862800.0],["1992-07-28",7.6529,7.7176,7.5883,7.7047,563600.0],["1992-07-29",7.7564,7.9373,7.7564,7.9373,297600.0],["1992-07-30",7.9373,7.9891,7.8986,7.9761,353600.0],["1992-07-31",7.9503,7.9761,7.9503,7.9503,139200.0],["1992-08-03",7.9632,8.0149,7.9373,8.0149,266800.0],["1992-08-04",8.0149,8.0278,7.9373,7.9632,188400.0],["1992-08-05",7.9632,7.9632,7.8081,7.8081,201600.0],["1992-08-06",7.8339,7.8339,7.7047,7.7434,133200.0],["1992-08-07",7.7564,7.7822,7.7047,7.7176,209600.0],["1992-08-10",7.7047,7.7822,7.7047,7.7822,137200.0],["1992-08-11",7.8081,7.8081,7.6917,7.7693,196400.0],["1992-08-12",7.7434,7.7822,7.6142,7.6659,208400.0],["1992-08-13",7.64,7.6917,7.6012,7.6529,202000.0],["1992-08-14",7.6788,7.8081,7.6271,7.8081,116000.0],["1992-08-17",7.7951,7.7951,7.7047,7.7176,336800.0],["1992-08-18",7.7047,7.7305,7.5883,7.6271,748800.0],["1992-08-19",7.6012,7.6012,7.5366,7.5366,93600.0],["1992-08-20",7.5495,7.5625,7.5237,7.5366,354000.0],["1992-08-21",7.5495,7.6012,7.4849,7.5495,136800.0],["1992-08-24",7.5237,7.5237,7.4203,7.4461,171600.0],["1992-08-25",7.4461,7.4461,7.291,7.3556,417200.0],["1992-08-26",7.3427,7.4332,7.3168,7.4332,238400.0],["1992-08-27",7.4203,7.472,7.3685,7.3685,229200.0],["1992-08-28",7.3556,7.5754,7.2134,7.5108,626800.0],["1992-08-31",7.5237,7.5495,7.4978,7.5237,412400.0],["1992-09-01",7.5237,7.5495,7.4978,7.5495,106800.0],["1992-09-02",7.5754,7.6529,7.5495,7.5495,407600.0],["1992-09-03",7.5625,7.5625,7.4332,7.4461,207200.0],["1992-09-04",7.4332,7.459,7.4073,7.4203,101200.0],["1992-09-08",7.4332,7.4332,7.3298,7.3427,134800.0],["1992-09-09",7.3298,7.3685,7.291,7.3298,175600.0],["1992-09-10",7.3556,7.3685,7.3039,7.3168,453600.0],["1992-09-11",7.3039,7.3298,7.2781,7.3298,226000.0],["1992-09-14",7.3556,7.3556,7.2651,7.3168,662400.0],["1992-09-15",7.291,7.3039,7.2393,7.2522,808400.0],["1992-09-16",7.2393,7.291,7.2393,7.2522,651200.0],["1992-09-17",7.2522,7.2651,7.2005,7.2263,440000.0],["1992-09-18",7.2393,7.3168,7.2134,7.3168,372400.0],["1992-09-21",7.291,7.3039,7.2781,7.291,142800.0],["1992-09-22",7.291,7.3168,7.2134,7.2134,256000.0],["1992-09-23",7.2134,7.2134,7.1359,7.1746,429200.0],["1992-09-24",7.1934,7.5459,7.1934,7.5198,592000.0],["1992-09-25",7.5198,7.7156,7.5198,7.6504,425200.0],["1992-09-28",7.6504,7.7287,7.6504,7.7157,263200.0],["1992-09-29",7.6895,7.8331,7.6895,7.8201,558000.0],["1992-09-30",7.807,7.9898,7.7809,7.9376,301200.0],["1992-10-01",7.9376,8.1465,7.9376,8.1334,1696400.0],["1992-10-02",8.1595,8.1595,7.8593,7.8593,652800.0],["1992-10-05",7.807,7.807,7.4937,7.6895,680400.0],["1992-10-06",7.7287,7.8331,7.6373,7.7287,568800.0],["1992-10-07",7.7287,7.8331,7.7156,7.7548,1320000.0],["1992-10-08",7.7679,7.8462,7.6895,7.7287,368400.0],["1992-10-09",7.7287,7.7418,7.6765,7.6765,203200.0],["1992-10-12",7.6765,7.7679,7.6765,7.7679,216000.0],["1992-10-13",7.7809,7.794,7.6112,7.6112,564800.0],["1992-10-14",7.5982,7.6373,7.572,7.5851,252000.0],["1992-10-15",7.5851,7.5851,7.4937,7.5329,226800.0],["1992-10-16",7.5329,7.572,7.4807,7.572,491600.0],["1992-10-19",7.5459,7.7026,7.4937,7.6634,280800.0],["1992-10-20",7.6895,7.7287,7.6243,7.7287,258800.0],["1992-10-21",7.7287,7.7679,7.6243,7.6243,522400.0],["1992-10-22",7.6504,7.6504,7.4937,7.4937,549200.0],["1992-10-23",7.4937,7.5982,7.4676,7.5459,437200.0],["1992-10-26",7.4676,7.572,7.4415,7.5459,431600.0],["1992-10-27",7.5198,7.5982,7.4676,7.4937,465200.0],["1992-10-28",7.4937,7.5459,7.4807,7.5198,428400.0],["1992-10-29",7.5198,7.5198,7.4807,7.4937,299600.0],["1992-10-30",7.4807,7.4937,7.3893,7.3893,468000.0],["1992-11-02",7.3762,7.4154,7.3109,7.337,889600.0],["1992-11-03",7.3632,7.4154,7.3109,7.324,695200.0],["1992-11-04",7.337,7.3632,7.3109,7.324,756800.0],["1992-11-05",7.3109,7.337,7.2718,7.324,494000.0],["1992-11-06",7.3109,7.337,7.2718,7.2848,272800.0],["1992-11-09",7.2848,7.2848,7.1021,7.1282,1160000.0],["1992-11-10",7.1282,7.2326,7.1282,7.1282,814400.0],["1992-11-11",7.1282,7.2326,7.1282,7.1804,747200.0],["1992-11-12",7.1543,7.3632,7.089,7.3632,341600.0],["1992-11-13",7.337,7.3632,7.3109,7.3501,349600.0],["1992-11-16",7.3762,7.4023,7.3501,7.3762,291600.0],["1992-11-17",7.3762,7.4284,7.3501,7.3501,271200.0],["1992-11-18",7.3501,7.4415,7.3501,7.4154,173600.0],["1992-11-19",7.4154,7.4415,7.3893,7.4284,513600.0],["1992-11-20",7.4937,7.5329,7.4676,7.5198,448800.0],["1992-11-23",7.5198,7.6895,7.5198,7.6243,350000.0],["1992-11-24",7.6243,7.807,7.6243,7.7026,952800.0],["1992-11-25",7.7026,7.7418,7.6895,7.7287,448000.0],["1992-11-27",7.7548,7.7679,7.7418,7.7418,57200.0],["1992-11-30",7.7679,7.7809,7.7026,7.7287,502400.0],["1992-12-01",7.7287,7.7287,7.5981,7.6765,1292000.0],["1992-12-02",7.6765,7.7809,7.6765,7.7679,1209200.0],["1992-12-03",7.7679,7.8854,7.7679,7.8593,493600.0],["1992-12-04",7.8854,7.9245,7.807,7.8331,281200.0],["1992-12-07",7.8854,7.9245,7.8462,7.8723,314800.0],["1992-12-08",7.8854,7.8984,7.8331,7.8984,1012400.0],["1992-12-09",7.8854,7.9115,7.8331,7.8462,356400.0],["1992-12-10",7.8331,7.8331,7.7026,7.7418,1054800.0],["1992-12-11",7.7418,7.7418,7.7157,7.7287,311600.0],["1992-12-14",7.7287,7.9376,7.7156,7.8723,1186800.0],["1992-12-15",7.8593,8.0159,7.8593,7.9898,436800.0],["1992-12-16",8.0159,8.1073,7.9637,7.9637,570000.0],["1992-12-17",7.9768,8.0159,7.9506,8.0159,253600.0],["1992-12-18",8.0159,8.0551,7.9637,8.029,475600.0],["1992-12-21",8.042,8.1204,8.0159,8.1204,156000.0],["1992-12-22",8.1204,8.1726,8.042,8.1726,251600.0],["1992-12-23",8.1334,8.2248,8.1334,8.1726,374000.0],["1992-12-24",8.1652,8.1915,8.1652,8.1915,162800.0],["1992-12-28",8.2179,8.2442,8.1915,8.1915,336400.0],["1992-12-29",8.1915,8.2574,8.1389,8.1389,481200.0],["1992-12-30",8.1652,8.1915,8.1257,8.1257,146400.0],["1992-12-31",8.1389,8.1389,8.0862,8.1125,286800.0],["1993-01-04",8.1389,8.1652,8.0598,8.1125,199600.0],["1993-01-05",8.0862,8.0994,8.0203,8.073,410800.0],["1993-01-06",8.073,8.1389,8.073,8.1389,198800.0],["1993-01-07",8.1125,8.1389,8.073,8.073,218400.0],["1993-01-08",8.0598,8.073,7.994,8.0598,281200.0],["1993-01-11",8.0862,8.152,8.0862,8.152,700400.0],["1993-01-12",8.1257,8.1389,8.0467,8.0467,318000.0],["1993-01-13",8.0467,8.1257,8.0467,8.0994,263200.0],["1993-01-14",8.1125,8.1389,8.0467,8.073,763200.0],["1993-01-15",8.0994,8.0994,8.0467,8.0467,300800.0],["1993-01-18",8.0598,8.1125,8.0467,8.0994,918400.0],["1993-01-19",8.0598,8.2442,8.0598,8.2047,313600.0],["1993-01-20",8.2047,8.2047,8.0994,8.1257,242000.0],["1993-01-21",8.152,8.2706,8.1389,8.2706,256400.0],["1993-01-22",8.2574,8.2574,8.1915,8.2179,134000.0],["1993-01-25",8.1915,8.2179,8.1389,8.1652,243200.0],["1993-01-26",8.1652,8.1652,7.9677,7.9808,475200.0],["1993-01-27",7.9808,8.0994,7.9808,8.0467,171600.0],["1993-01-28",8.0467,8.0467,7.994,8.0467,351600.0],["1993-01-29",8.0467,8.1389,8.0467,8.1125,52000.0],["1993-02-01",8.1257,8.2442,8.0994,8.2442,254800.0],["1993-02-02",8.2442,8.3364,8.2047,8.3232,191600.0],["1993-02-03",8.3364,8.4549,8.3232,8.4549,1142400.0],["1993-02-04",8.5603,8.7447,8.5471,8.7052,1234000.0],["1993-02-05",8.7183,8.7183,8.6261,8.6657,369600.0],["1993-02-08",8.7183,8.771,8.6393,8.771,1156400.0],["1993-02-09",8.771,8.771,8.7183,8.7183,281200.0],["1993-02-10",8.692,8.7315,8.6525,8.6788,151200.0],["1993-02-11",8.6525,8.6788,8.6393,8.6393,244400.0],["1993-02-12",8.6393,8.6393,8.534,8.534,538000.0],["1993-02-16",8.534,8.534,8.2574,8.2706,1332800.0],["1993-02-17",8.2442,8.3232,8.2442,8.3232,135600.0],["1993-02-18",8.3101,8.4944,8.3101,8.4813,650400.0],["1993-02-19",8.5076,8.5076,8.3891,8.3891,163600.0],["1993-02-22",8.4154,8.4154,8.0072,8.0467,1353200.0],["1993-02-23",8.0467,8.0467,7.915,7.9545,984400.0],["1993-02-24",7.9413,8.073,7.9018,8.0467,667200.0],["1993-02-25",8.073,8.2179,8.073,8.2179,255200.0],["1993-02-26",8.2837,8.3232,8.1652,8.1784,610400.0],["1993-03-01",8.1784,8.2047,8.152,8.152,304400.0],["1993-03-02",8.1784,8.2179,8.1652,8.2179,443600.0],["1993-03-03",8.2047,8.2311,8.1915,8.1915,531600.0],["1993-03-04",8.1125,8.1784,8.0994,8.152,532800.0],["1993-03-05",8.1784,8.2047,8.1257,8.1784,280800.0],["1993-03-08",8.1915,8.4549,8.1915,8.4418,345200.0],["1993-03-09",8.5603,8.5998,8.5208,8.5603,598000.0],["1993-03-10",8.534,8.613,8.534,8.613,526400.0],["1993-03-11",8.5866,8.5998,8.534,8.5603,360400.0],["1993-03-12",8.534,8.534,8.3891,8.4286,232800.0],["1993-03-15",8.4286,8.4549,8.4154,8.4418,481600.0],["1993-03-16",8.4286,8.5076,8.4286,8.5076,91200.0],["1993-03-17",8.5076,8.5076,8.4286,8.4286,342800.0],["1993-03-18",8.4549,8.5603,8.4549,8.5208,218000.0],["1993-03-19",8.613,8.613,8.4813,8.4944,280400.0],["1993-03-22",8.5076,8.5076,8.4154,8.4286,132400.0],["1993-03-23",8.4154,8.4286,8.3101,8.3101,142400.0],["1993-03-24",8.3232,8.4154,8.3232,8.3891,150400.0],["1993-03-25",8.3705,8.3838,8.3306,8.3838,290000.0],["1993-03-26",8.4236,8.5432,8.4236,8.5166,380400.0],["1993-03-29",8.5432,8.6894,8.5432,8.6628,158800.0],["1993-03-30",8.6362,8.6495,8.5565,8.5565,304400.0],["1993-03-31",8.5299,8.5565,8.4502,8.4502,757200.0],["1993-04-01",8.5299,8.5299,8.4768,8.5166,637200.0],["1993-04-02",8.5034,8.5166,8.4635,8.4768,251200.0],["1993-04-05",8.5034,8.5299,8.4768,8.4768,294400.0],["1993-04-06",8.4768,8.5034,8.4768,8.4901,88800.0],["1993-04-07",8.4768,8.4901,8.3705,8.4236,395600.0],["1993-04-08",8.4502,8.4901,8.4369,8.4635,124800.0],["1993-04-12",8.4901,8.5034,8.4502,8.4901,551200.0],["1993-04-13",8.5034,8.5034,8.4635,8.4768,146000.0],["1993-04-14",8.4768,8.4901,8.4502,8.4635,135200.0],["1993-04-15",8.4901,8.5299,8.4502,8.4502,364000.0],["1993-04-16",8.4768,8.5034,8.4635,8.5034,350800.0],["1993-04-19",8.5034,8.6894,8.4901,8.6362,428400.0],["1993-04-20",8.6628,8.6761,8.5299,8.5565,211600.0],["1993-04-21",8.5432,8.5964,8.4635,8.5034,188800.0],["1993-04-22",8.5034,8.5299,8.4502,8.4502,243200.0],["1993-04-23",8.4502,8.5034,8.4502,8.4635,178000.0],["1993-04-26",8.5034,8.5432,8.3439,8.3572,348800.0],["1993-04-27",8.3173,8.4236,8.3173,8.4236,266800.0],["1993-04-28",8.4236,8.5034,8.3971,8.4635,290400.0],["1993-04-29",8.4635,8.5565,8.4502,8.5299,334000.0],["1993-04-30",8.5034,8.5432,8.3971,8.4502,118800.0],["1993-05-03",8.4768,8.5831,8.4635,8.5831,281200.0],["1993-05-04",8.5565,8.5698,8.5034,8.5166,189600.0],["1993-05-05",8.5166,8.6229,8.5166,8.6096,350000.0],["1993-05-06",8.6096,8.7425,8.6096,8.6894,295200.0],["1993-05-07",8.6628,8.7027,8.6229,8.7027,215600.0],["1993-05-10",8.7027,8.7027,8.6761,8.6761,159200.0],["1993-05-11",8.6628,8.7558,8.6628,8.7558,646000.0],["1993-05-12",8.8222,8.8488,8.7824,8.8089,218800.0],["1993-05-13",8.7824,8.7824,8.6894,8.7159,410800.0],["1993-05-14",8.6894,8.7027,8.6628,8.6894,158000.0],["1993-05-17",8.6628,8.6761,8.5964,8.6096,330000.0],["1993-05-18",8.6096,8.6096,8.4635,8.4768,464800.0],["1993-05-19",8.4768,8.5299,8.3838,8.5299,502000.0],["1993-05-20",8.5565,8.5831,8.5166,8.5299,313200.0],["1993-05-21",8.5299,8.5299,8.4768,8.4901,470800.0],["1993-05-24",8.5034,8.5034,8.4103,8.4635,224400.0],["1993-05-25",8.4768,8.4768,8.3838,8.4103,126000.0],["1993-05-26",8.4369,8.5299,8.4103,8.5166,597200.0],["1993-05-27",8.5432,8.5831,8.5299,8.5565,402000.0],["1993-05-28",8.5565,8.6362,8.5565,8.6229,253600.0],["1993-06-01",8.6229,8.6229,8.5432,8.5964,318800.0],["1993-06-02",8.5698,8.6495,8.5565,8.6362,392800.0],["1993-06-03",8.6362,8.6362,8.6096,8.6229,122800.0],["1993-06-04",8.5831,8.6362,8.5698,8.5964,165600.0],["1993-06-07",8.5964,8.5964,8.5166,8.5299,171200.0],["1993-06-08",8.5166,8.5166,8.4369,8.4369,157600.0],["1993-06-09",8.4369,8.4635,8.4236,8.4502,152400.0],["1993-06-10",8.4502,8.4502,8.3971,8.3971,38800.0],["1993-06-11",8.3971,8.4236,8.3971,8.4236,284000.0],["1993-06-14",8.4236,8.4635,8.4236,8.4369,218400.0],["1993-06-15",8.4236,8.4635,8.3838,8.4103,120000.0],["1993-06-16",8.4236,8.4901,8.4103,8.4901,96800.0],["1993-06-17",8.4901,8.5166,8.4635,8.5034,107200.0],["1993-06-18",8.4768,8.4901,8.4502,8.4502,235200.0],["1993-06-21",8.4768,8.4901,8.4103,8.4103,135600.0],["1993-06-22",8.4369,8.4369,8.3838,8.4103,452400.0],["1993-06-23",8.3971,8.4236,8.3572,8.3572,163200.0],["1993-06-24",8.3518,8.4189,8.325,8.4189,328800.0],["1993-06-25",8.4457,8.6066,8.4457,8.5797,323600.0],["1993-06-28",8.5797,8.6334,8.5797,8.62,170400.0],["1993-06-29",8.5663,8.5797,8.4457,8.4457,398400.0],["1993-06-30",8.4457,8.5127,8.4457,8.5127,333200.0],["1993-07-01",8.5127,8.687,8.5127,8.6468,288800.0],["1993-07-02",8.6334,8.7138,8.5797,8.6602,360400.0],["1993-07-06",8.6736,8.9015,8.6736,8.7808,762000.0],["1993-07-07",8.7942,8.8613,8.7942,8.8479,481200.0],["1993-07-08",8.8479,8.9015,8.8479,8.8479,282000.0],["1993-07-09",8.8479,8.9819,8.8076,8.9551,588400.0],["1993-07-12",8.9685,9.0355,8.9685,9.0221,571600.0],["1993-07-13",9.0221,9.1026,9.0221,9.0892,393600.0],["1993-07-14",9.0892,9.1428,9.0489,9.0758,235600.0],["1993-07-15",9.0623,9.1964,9.0489,9.1562,554400.0],["1993-07-16",9.183,9.3037,9.1294,9.1428,404000.0],["1993-07-19",9.1428,9.1428,9.0624,9.1294,120800.0],["1993-07-20",9.116,9.1294,8.9819,8.9819,654800.0],["1993-07-21",8.9819,9.0892,8.9283,9.0892,550800.0],["1993-07-22",9.0624,9.0892,9.0489,9.0758,137600.0],["1993-07-23",9.0489,9.1562,9.0489,9.116,150800.0],["1993-07-26",9.1696,9.3037,9.1696,9.2903,605200.0],["1993-07-27",9.2768,9.2768,9.116,9.116,382000.0],["1993-07-28",9.1696,9.183,9.1294,9.1294,126000.0],["1993-07-29",9.1026,9.3171,9.1026,9.2769,597200.0],["1993-07-30",9.2902,9.3305,9.0623,9.1562,818400.0],["1993-08-02",9.1696,9.2903,9.1696,9.2634,644400.0],["1993-08-03",9.2903,9.4243,9.2768,9.4243,276400.0],["1993-08-04",9.4377,9.612,9.4377,9.612,638800.0],["1993-08-05",9.5852,9.6522,9.545,9.5986,500400.0],["1993-08-06",9.5986,9.679,9.5986,9.6656,232800.0],["1993-08-09",9.679,9.7326,9.6388,9.7326,101200.0],["1993-08-10",9.7595,9.7595,9.7058,9.7326,310800.0],["1993-08-11",9.746,9.746,9.7192,9.7326,213200.0],["1993-08-12",9.7461,9.7461,9.6388,9.679,143600.0],["1993-08-13",9.6924,9.6924,9.6254,9.6522,251600.0],["1993-08-16",9.6522,9.6656,9.6388,9.6522,282800.0],["1993-08-17",9.6522,9.7058,9.612,9.679,174400.0],["1993-08-18",9.6522,9.7326,9.6522,9.7058,242400.0],["1993-08-19",9.7058,9.7058,9.6254,9.6254,197600.0],["1993-08-20",9.6388,9.6522,9.5986,9.6254,268400.0],["1993-08-23",9.6254,9.6522,9.5986,9.612,250800.0],["1993-08-24",9.612,9.6388,9.5584,9.6388,380400.0],["1993-08-25",9.6522,9.746,9.6522,9.7058,439600.0],["1993-08-26",9.679,9.7997,9.612,9.7729,284400.0],["1993-08-27",9.7461,9.7461,9.6254,9.679,85200.0],["1993-08-30",9.6522,9.7058,9.6522,9.7058,424400.0],["1993-08-31",9.679,9.8131,9.679,9.7729,459600.0],["1993-09-01",9.7997,10.0812,9.7326,10.0142,246400.0],["1993-09-02",10.0008,10.0142,9.8667,9.8801,340800.0],["1993-09-03",9.8801,9.8801,9.7326,9.8131,145200.0],["1993-09-07",9.8131,9.8131,9.7058,9.7192,327600.0],["1993-09-08",9.7058,9.7729,9.6656,9.7729,273600.0],["1993-09-09",9.746,9.7863,9.7058,9.7326,127600.0],["1993-09-10",9.7326,10.0276,9.7326,9.9605,390000.0],["1993-09-13",9.9605,10.0142,9.8399,9.8667,135200.0],["1993-09-14",9.8667,9.8667,9.8265,9.8667,97200.0],["1993-09-15",9.8399,10.0142,9.7997,10.0008,245200.0],["1993-09-16",9.9739,10.0008,9.9069,9.9069,103200.0],["1993-09-17",9.8399,9.9337,9.8399,9.8935,528800.0],["1993-09-20",9.8935,9.8935,9.7863,9.7863,231600.0],["1993-09-21",9.7595,9.8533,9.7595,9.8131,294400.0],["1993-09-22",9.8399,9.9337,9.8399,9.9337,263600.0],["1993-09-23",9.9069,9.9605,9.8667,9.9605,210000.0],["1993-09-24",9.9416,10.0092,9.9281,9.9281,133200.0],["1993-09-27",9.9281,9.9686,9.9011,9.9281,86400.0],["1993-09-28",9.9551,9.9551,9.8606,9.8606,221600.0],["1993-09-29",9.8876,10.0227,9.8741,9.9822,424000.0],["1993-09-30",9.9416,9.9416,9.8336,9.8471,116400.0],["1993-10-01",9.8471,9.9416,9.8471,9.8741,437200.0],["1993-10-04",9.8471,9.8876,9.7795,9.8876,242400.0],["1993-10-05",9.8876,9.8876,9.712,9.739,559200.0],["1993-10-06",9.739,9.8606,9.712,9.8336,269600.0],["1993-10-07",9.8336,9.8336,9.7255,9.7525,149600.0],["1993-10-08",9.7255,9.8201,9.6985,9.8201,139200.0],["1993-10-11",9.8471,9.9011,9.8471,9.9011,117200.0],["1993-10-12",9.9011,9.9011,9.7525,9.7525,213200.0],["1993-10-13",9.7255,9.739,9.4013,9.4554,477200.0],["1993-10-14",9.5364,9.8606,9.5364,9.8201,975600.0],["1993-10-15",9.8336,10.0227,9.8201,10.0092,876800.0],["1993-10-18",10.0092,10.0362,9.9957,10.0362,424400.0],["1993-10-19",10.0227,10.0362,9.8066,9.8471,466800.0],["1993-10-20",9.8471,9.9011,9.7795,9.8741,475600.0],["1993-10-21",9.9416,10.0227,9.8471,10.0092,1101200.0],["1993-10-22",10.0497,10.4279,10.0497,10.2658,841600.0],["1993-10-25",10.3198,10.59,10.3198,10.4819,931200.0],["1993-10-26",10.4549,10.4684,10.3334,10.3469,624400.0],["1993-10-27",10.3469,10.3469,10.2118,10.3334,267600.0],["1993-10-28",10.3334,10.4549,10.0632,10.1037,906400.0],["1993-10-29",10.1307,10.1578,10.0362,10.1307,270800.0],["1993-11-01",10.1307,10.1578,10.1037,10.1172,252800.0],["1993-11-02",10.1172,10.1172,10.0227,10.0767,291600.0],["1993-11-03",10.0767,10.1037,9.8066,9.8066,460800.0],["1993-11-04",9.7255,9.739,9.5499,9.6445,519600.0],["1993-11-05",9.6445,9.6445,9.4824,9.631,732400.0],["1993-11-08",9.658,9.7525,9.6174,9.6985,338400.0],["1993-11-09",9.712,9.8201,9.6174,9.6985,241600.0],["1993-11-10",9.7525,9.766,9.685,9.7525,449200.0],["1993-11-11",9.7795,9.7795,9.4824,9.5364,304800.0],["1993-11-12",9.5634,9.6715,9.5634,9.631,834400.0],["1993-11-15",9.658,9.712,9.6174,9.658,342000.0],["1993-11-16",9.685,9.793,9.685,9.766,506800.0],["1993-11-17",9.7525,9.7525,9.6174,9.6445,204000.0],["1993-11-18",9.6174,9.6174,9.4689,9.4959,199200.0],["1993-11-19",9.4824,9.4959,9.2122,9.3473,324800.0],["1993-11-22",9.3338,9.4418,9.3338,9.4418,560400.0],["1993-11-23",9.4689,9.5229,9.4013,9.4959,125200.0],["1993-11-24",9.4959,9.6715,9.4959,9.6039,259600.0],["1993-11-26",9.631,9.6715,9.6039,9.6445,56000.0],["1993-11-29",9.658,9.685,9.5634,9.5904,703600.0],["1993-11-30",9.6039,9.6715,9.5904,9.5904,403200.0],["1993-12-01",9.6174,9.685,9.5904,9.5904,362800.0],["1993-12-02",9.5634,9.6715,9.5364,9.658,151600.0],["1993-12-03",9.631,9.766,9.631,9.7525,420400.0],["1993-12-06",9.7795,9.9822,9.7795,9.9416,547600.0],["1993-12-07",9.9416,9.9416,9.8741,9.9011,66800.0],["1993-12-08",9.8741,9.8741,9.8336,9.8606,174800.0],["1993-12-09",9.8876,9.9416,9.8876,9.8876,528800.0],["1993-12-10",9.8876,9.9011,9.7795,9.793,302000.0],["1993-12-13",9.766,9.766,9.6985,9.766,109600.0],["1993-12-14",9.793,9.8066,9.739,9.7525,164000.0],["1993-12-15",9.7255,9.7795,9.6715,9.6715,158000.0],["1993-12-16",9.685,9.685,9.5364,9.5499,259200.0],["1993-12-17",9.5229,9.658,9.5229,9.6445,401200.0],["1993-12-20",9.6174,9.6445,9.6039,9.631,372400.0],["1993-12-21",9.6039,9.658,9.5769,9.6445,411200.0],["1993-12-22",9.658,9.6985,9.658,9.685,262000.0],["1993-12-23",9.6715,9.685,9.6445,9.6715,111600.0],["1993-12-27",9.7205,9.7749,9.7069,9.7749,248000.0],["1993-12-28",9.8022,9.8702,9.8022,9.8566,333200.0],["1993-12-29",9.8566,9.8566,9.8022,9.8566,86800.0],["1993-12-30",9.8294,9.8566,9.7749,9.7749,200400.0],["1993-12-31",9.8022,9.8839,9.7886,9.7886,152000.0],["1994-01-03",9.7749,9.8022,9.6252,9.6252,456800.0],["1994-01-04",9.598,9.666,9.5843,9.6388,196400.0],["1994-01-05",9.6388,9.666,9.5163,9.5299,175200.0],["1994-01-06",9.5299,9.5844,9.3938,9.421,442800.0],["1994-01-07",9.4482,9.5299,9.4346,9.489,445200.0],["1994-01-10",9.5027,9.5571,9.4754,9.5163,264800.0],["1994-01-11",9.489,9.5299,9.4754,9.5027,367200.0],["1994-01-12",9.5299,9.5707,9.489,9.5299,304000.0],["1994-01-13",9.5299,9.5571,9.4754,9.5299,348400.0],["1994-01-14",9.5299,9.5299,9.3393,9.3529,417200.0],["1994-01-17",9.4074,9.4074,9.3257,9.3257,131200.0],["1994-01-18",9.3393,9.4482,9.2985,9.4346,174800.0],["1994-01-19",9.421,9.5299,9.4074,9.5299,187200.0],["1994-01-20",9.5027,9.6116,9.4754,9.6116,321600.0],["1994-01-21",9.6116,9.7205,9.5435,9.666,315600.0],["1994-01-24",9.6388,9.6524,9.4482,9.5027,409600.0],["1994-01-25",9.4754,9.5299,9.421,9.4618,106800.0],["1994-01-26",9.489,9.5299,9.4482,9.4482,516000.0],["1994-01-27",9.4482,9.5299,9.4346,9.5299,410000.0],["1994-01-28",9.5299,9.6388,9.5163,9.6252,248800.0],["1994-01-31",9.6388,9.6524,9.5571,9.6252,267600.0],["1994-02-01",9.6524,9.6524,9.3801,9.4074,398800.0],["1994-02-02",9.4346,9.5843,9.421,9.5435,461200.0],["1994-02-03",9.5571,9.5571,9.3801,9.3801,290800.0],["1994-02-04",9.3937,9.4074,9.3121,9.3257,334000.0],["1994-02-07",9.2985,9.3121,9.0398,9.067,792000.0],["1994-02-08",9.067,9.1623,9.0262,9.1487,698800.0],["1994-02-09",9.1759,9.1895,8.9309,9.0262,502000.0],["1994-02-10",9.0398,9.0398,8.7675,8.7947,689600.0],["1994-02-11",8.7675,8.8764,8.7675,8.8492,578000.0],["1994-02-14",8.822,8.8492,8.7539,8.7675,515200.0],["1994-02-15",8.7675,8.8492,8.7539,8.8492,619200.0],["1994-02-16",8.8764,9.0398,8.8764,8.9036,900800.0],["1994-02-17",8.9036,9.0398,8.9036,8.9853,256400.0],["1994-02-18",9.0398,9.1079,8.9717,9.0806,366800.0],["1994-02-22",9.0806,9.1351,9.0806,9.1351,329200.0],["1994-02-23",9.1487,9.1895,9.067,9.1079,355600.0],["1994-02-24",9.0806,9.0806,8.9853,8.9853,620800.0],["1994-02-25",8.9853,9.067,8.9581,9.0534,840400.0],["1994-02-28",9.0534,9.1487,9.0398,9.0534,250000.0],["1994-03-01",9.0262,9.0262,8.8628,8.89,243200.0],["1994-03-02",8.8492,8.9581,8.8492,8.9036,430800.0],["1994-03-03",8.8764,8.9173,8.8492,8.8492,448400.0],["1994-03-04",8.8492,8.8764,8.7403,8.7675,304000.0],["1994-03-07",8.7947,8.7947,8.6858,8.7267,440000.0],["1994-03-08",8.7539,8.7811,8.5497,8.6041,855600.0],["1994-03-09",8.6314,8.645,8.5361,8.5497,2373200.0],["1994-03-10",8.5769,8.5769,8.4135,8.4544,639600.0],["1994-03-11",8.468,8.5769,8.4135,8.5769,496800.0],["1994-03-14",8.6041,8.6314,8.5224,8.6041,222800.0],["1994-03-15",8.6586,8.7947,8.6314,8.7675,361200.0],["1994-03-16",8.7811,8.9173,8.7675,8.9036,343200.0],["1994-03-17",8.9036,8.9036,8.7675,8.7811,562400.0],["1994-03-18",8.7811,8.7811,8.6722,8.7267,532000.0],["1994-03-21",8.6994,8.7267,8.6041,8.6177,165200.0],["1994-03-22",8.6314,8.645,8.5769,8.5905,372000.0],["1994-03-23",8.5905,8.5905,8.5497,8.5769,374400.0],["1994-03-24",8.5497,8.5633,8.3182,8.468,863600.0],["1994-03-25",8.523,8.6192,8.523,8.5917,499600.0],["1994-03-28",8.6192,8.6742,8.6055,8.6467,624000.0],["1994-03-29",8.6467,8.6467,8.578,8.6055,251600.0],["1994-03-30",8.633,8.633,8.523,8.578,668000.0],["1994-03-31",8.578,8.578,8.468,8.5505,362800.0],["1994-04-04",8.4542,8.578,8.3993,8.578,626000.0],["1994-04-05",8.5917,8.6192,8.5642,8.6192,648400.0],["1994-04-06",8.6192,8.6467,8.6192,8.6329,626800.0],["1994-04-07",8.633,8.6742,8.5917,8.6467,604400.0],["1994-04-08",8.6329,8.6329,8.6055,8.6329,245600.0],["1994-04-11",8.6055,8.6467,8.5367,8.6467,560800.0],["1994-04-12",8.7154,8.8117,8.6742,8.7704,386800.0],["1994-04-13",8.7704,8.8254,8.7017,8.7429,409600.0],["1994-04-14",8.7292,8.8804,8.7292,8.8666,474400.0],["1994-04-15",8.8391,9.0728,8.8391,9.0316,900400.0],["1994-04-18",9.0041,9.0453,8.9216,8.9766,401200.0],["1994-04-19",8.9766,9.0591,8.9629,9.0454,522800.0],["1994-04-20",9.0728,9.1003,8.9904,9.1003,714400.0],["1994-04-21",9.1278,9.1828,9.0728,9.1691,634000.0],["1994-04-22",9.1278,9.1278,8.9354,8.9904,404800.0],["1994-04-25",9.0179,9.0316,8.9629,9.0179,124000.0],["1994-04-26",9.0453,9.0453,8.8529,8.8666,280000.0],["1994-04-28",8.8529,8.8941,8.7429,8.7704,328400.0],["1994-04-29",8.7842,8.7842,8.7017,8.7292,515600.0],["1994-05-02",8.7017,8.7017,8.5505,8.578,406800.0],["1994-05-03",8.578,8.6055,8.4817,8.578,668400.0],["1994-05-04",8.523,8.6467,8.413,8.6055,1078800.0],["1994-05-05",8.6055,8.7429,8.6055,8.7017,1728400.0],["1994-05-06",8.6467,8.8804,8.5642,8.7154,838000.0],["1994-05-09",8.6879,8.7429,8.6055,8.6055,218000.0],["1994-05-10",8.6467,8.6604,8.5505,8.5917,632400.0],["1994-05-11",8.5505,8.578,8.468,8.5092,179200.0],["1994-05-12",8.4817,8.5092,8.3443,8.3443,216400.0],["1994-05-13",8.3855,8.3993,8.2893,8.3305,295600.0],["1994-05-16",8.358,8.4405,8.358,8.3993,536400.0],["1994-05-17",8.413,8.5642,8.413,8.5505,167600.0],["1994-05-18",8.578,8.6604,8.578,8.6467,938800.0],["1994-05-19",8.6742,8.6879,8.6055,8.6329,488000.0],["1994-05-20",8.6055,8.6055,8.523,8.5367,390400.0],["1994-05-23",8.5642,8.5642,8.358,8.4817,790000.0],["1994-05-24",8.5092,8.5642,8.4542,8.468,468800.0],["1994-05-25",8.4955,8.4955,8.413,8.4817,650800.0],["1994-05-26",8.5092,8.523,8.468,8.523,444800.0],["1994-05-27",8.523,8.523,8.413,8.523,338800.0],["1994-05-31",8.4955,8.5505,8.468,8.5367,226400.0],["1994-06-01",8.5505,8.6742,8.4542,8.6055,806800.0],["1994-06-02",8.6192,8.6604,8.5642,8.6467,604800.0],["1994-06-03",8.6604,8.7979,8.6604,8.7429,611200.0],["1994-06-06",8.7704,8.7842,8.7154,8.7154,258400.0],["1994-06-07",8.7704,8.7704,8.6329,8.6329,167600.0],["1994-06-08",8.6329,8.6879,8.578,8.6329,146400.0],["1994-06-09",8.6604,8.7429,8.6055,8.7429,225600.0],["1994-06-10",8.7704,8.7979,8.7154,8.7979,215000.0],["1994-06-13",8.7979,8.7979,8.7154,8.7154,108400.0],["1994-06-14",8.7429,8.8529,8.7154,8.7979,269000.0],["1994-06-15",8.7979,8.7979,8.6879,8.6879,174600.0],["1994-06-16",8.6879,8.9079,8.6329,8.8254,276000.0],["1994-06-17",8.7979,8.8254,8.6604,8.6879,543000.0],["1994-06-20",8.7154,8.7154,8.6329,8.6879,206600.0],["1994-06-21",8.633,8.6604,8.5505,8.578,168400.0],["1994-06-22",8.578,8.6604,8.578,8.6055,240800.0],["1994-06-23",8.578,8.7154,8.523,8.6604,421400.0],["1994-06-24",8.6882,8.6882,8.5494,8.6049,194000.0],["1994-06-27",8.6327,8.7437,8.5772,8.7437,154600.0],["1994-06-28",8.7992,8.9658,8.7715,8.9658,352400.0],["1994-06-29",8.9658,9.0768,8.9103,9.0491,707400.0],["1994-06-30",9.0768,9.0768,8.8825,8.9103,414400.0],["1994-07-01",8.9658,9.0213,8.938,8.9658,494600.0],["1994-07-05",8.9935,9.0491,8.938,9.0213,472600.0],["1994-07-06",8.9658,9.1323,8.9103,9.1323,386200.0],["1994-07-07",9.1323,9.1323,9.0213,9.1046,213800.0],["1994-07-08",9.049,9.1601,9.049,9.1323,467200.0],["1994-07-11",9.1878,9.1878,9.0213,9.0768,220200.0],["1994-07-12",9.0768,9.0768,8.9103,8.9935,360400.0],["1994-07-13",9.0213,9.0213,8.9103,8.938,90800.0],["1994-07-14",8.938,9.0491,8.938,9.0491,319400.0],["1994-07-15",9.0491,9.0768,9.0491,9.0768,286000.0],["1994-07-18",9.0491,9.0768,8.938,9.0213,192600.0],["1994-07-19",9.0213,9.0213,8.938,8.938,86400.0],["1994-07-20",8.938,8.9935,8.8964,8.938,146000.0],["1994-07-21",8.938,9.0213,8.938,8.938,138400.0],["1994-07-22",8.9935,8.9935,8.938,8.9658,77200.0],["1994-07-25",9.2156,9.4099,9.1878,9.3821,376800.0],["1994-07-26",9.3544,9.3544,9.2434,9.2711,483400.0],["1994-07-27",9.2711,9.4099,9.1878,9.3821,200000.0],["1994-07-28",9.3544,9.4932,9.3544,9.4654,289400.0],["1994-07-29",9.4654,9.5209,9.4099,9.4932,324200.0],["1994-08-01",9.4654,9.4654,9.3821,9.4099,91800.0],["1994-08-02",9.4654,9.5209,9.3821,9.3821,360000.0],["1994-08-03",9.3821,9.3821,9.3266,9.3266,436000.0],["1994-08-04",9.3821,9.4099,9.2434,9.2711,288800.0],["1994-08-05",9.2989,9.3544,9.1878,9.3544,314000.0],["1994-08-08",9.4099,9.4377,9.3266,9.3544,270200.0],["1994-08-09",9.4099,9.5209,9.3821,9.4654,301800.0],["1994-08-10",9.4932,9.6597,9.4654,9.6597,408600.0],["1994-08-11",9.6875,9.7708,9.6042,9.7708,483400.0],["1994-08-12",9.8263,9.9373,9.8263,9.8818,256200.0],["1994-08-15",9.8818,9.8818,9.7708,9.7985,367400.0],["1994-08-16",9.8263,9.8263,9.743,9.8263,339800.0],["1994-08-17",9.7708,9.7708,9.6042,9.6597,534000.0],["1994-08-18",9.6875,9.743,9.6042,9.7152,310400.0],["1994-08-19",9.7708,9.7708,9.6597,9.6875,282400.0],["1994-08-22",9.6597,9.6875,9.5487,9.5487,157400.0],["1994-08-23",9.6042,9.9095,9.6042,9.743,170200.0],["1994-08-24",9.7152,9.7152,9.3821,9.4932,414600.0],["1994-08-25",9.4932,9.7708,9.4932,9.7152,419400.0],["1994-08-26",9.7152,9.743,9.6875,9.6875,288400.0],["1994-08-29",9.7152,9.7152,9.4932,9.5209,356200.0],["1994-08-30",9.5487,9.5487,9.4099,9.4099,421000.0],["1994-08-31",9.4377,9.632,9.4377,9.6042,459600.0],["1994-09-01",9.5487,9.5487,9.4099,9.4932,110400.0],["1994-09-02",9.4932,9.4932,9.3544,9.3544,219600.0],["1994-09-06",9.3821,9.4654,9.3544,9.4654,655600.0],["1994-09-07",9.5487,9.5487,9.3544,9.3544,257800.0],["1994-09-08",9.3266,9.4377,9.1878,9.3266,534400.0],["1994-09-09",9.2711,9.2711,9.1323,9.1323,285600.0],["1994-09-12",9.0768,9.2156,8.9658,9.1323,291400.0],["1994-09-13",9.1878,9.2156,9.1046,9.1046,439400.0],["1994-09-14",9.1323,9.1323,9.0213,9.0768,270000.0],["1994-09-15",9.1323,9.2434,9.1046,9.2434,384600.0],["1994-09-16",9.2434,9.2989,9.2156,9.2711,436800.0],["1994-09-19",9.2989,9.3266,9.2434,9.2711,208800.0],["1994-09-20",9.2434,9.2711,9.2156,9.2156,269800.0],["1994-09-21",9.1601,9.1601,8.9658,9.0213,440800.0],["1994-09-22",9.0491,9.1046,8.9658,9.0213,899400.0],["1994-09-23",9.0213,9.1601,9.0213,9.0768,504000.0],["1994-09-26",9.1328,9.1889,9.0768,9.1048,362400.0],["1994-09-27",9.1048,9.1048,8.8807,8.9087,264800.0],["1994-09-28",8.9087,8.9928,8.9087,8.9928,358600.0],["1994-09-29",9.0208,9.0208,8.8247,8.8527,256200.0],["1994-09-30",8.8527,9.1609,8.8527,9.1048,896400.0],["1994-10-03",9.1048,9.1328,8.9647,9.1048,300000.0],["1994-10-04",9.1048,9.1048,8.9367,8.9647,161800.0],["1994-10-05",8.9367,9.1048,8.8527,9.1048,464200.0],["1994-10-06",9.0768,9.3149,9.0768,9.1889,386200.0],["1994-10-07",9.1889,9.413,9.1889,9.413,281800.0],["1994-10-10",9.469,9.5811,9.441,9.5811,230200.0],["1994-10-11",9.5531,9.5531,9.497,9.497,473600.0],["1994-10-12",9.525,9.525,9.385,9.385,261200.0],["1994-10-13",9.413,9.525,9.413,9.497,317200.0],["1994-10-14",9.525,9.7212,9.497,9.6931,270000.0],["1994-10-17",9.6371,9.6651,9.6091,9.6371,160200.0],["1994-10-18",9.6091,9.6371,9.525,9.6091,135000.0],["1994-10-19",9.5811,9.5811,9.441,9.441,175200.0],["1994-10-20",9.469,9.469,9.2729,9.413,225000.0],["1994-10-21",9.413,9.441,9.3289,9.3289,188200.0],["1994-10-24",9.3289,9.357,9.2729,9.2729,218600.0],["1994-10-25",9.2169,9.6651,9.1609,9.525,1488600.0],["1994-10-26",9.525,9.5811,9.413,9.5811,868600.0],["1994-10-27",9.6371,9.7212,9.5811,9.6091,989800.0],["1994-10-28",9.6091,9.8332,9.6091,9.7492,350800.0],["1994-10-31",9.7212,9.7772,9.6931,9.7772,793600.0],["1994-11-01",9.7492,9.7492,9.441,9.6371,285400.0],["1994-11-02",9.6091,9.6371,9.525,9.5531,257600.0],["1994-11-03",9.5531,9.6651,9.497,9.6091,210200.0],["1994-11-04",9.5531,9.6091,9.497,9.497,169800.0],["1994-11-07",9.497,9.497,9.385,9.497,223600.0],["1994-11-08",9.5531,9.7492,9.497,9.5811,189000.0],["1994-11-09",9.6651,9.6931,9.469,9.525,318600.0],["1994-11-10",9.5531,9.6091,9.469,9.469,214600.0],["1994-11-11",9.357,9.385,9.2729,9.2729,132400.0],["1994-11-14",9.3009,9.385,9.2729,9.357,197600.0],["1994-11-15",9.357,9.357,9.1889,9.3289,371200.0],["1994-11-16",9.3289,9.5251,9.3289,9.448,278200.0],["1994-11-17",9.525,9.6931,9.525,9.6371,378000.0],["1994-11-18",9.6651,9.6651,9.497,9.525,435400.0],["1994-11-21",9.5811,9.5811,9.413,9.441,160600.0],["1994-11-22",9.385,9.413,9.1609,9.1609,577000.0],["1994-11-23",9.1609,9.1889,9.0208,9.0768,277400.0],["1994-11-25",9.1048,9.1889,9.1048,9.1609,66600.0],["1994-11-28",9.1609,9.1609,9.0488,9.1609,478800.0],["1994-11-29",9.1609,9.441,9.1609,9.441,330000.0],["1994-11-30",9.441,9.469,9.2449,9.2449,197600.0],["1994-12-01",9.2729,9.2729,9.1889,9.2449,114000.0],["1994-12-02",9.2169,9.3289,9.1609,9.3289,132200.0],["1994-12-05",9.3009,9.497,9.2169,9.385,209200.0],["1994-12-06",9.357,9.469,9.3289,9.469,190400.0],["1994-12-07",9.413,9.441,9.3009,9.441,315400.0],["1994-12-08",9.413,9.497,9.2729,9.3009,470200.0],["1994-12-09",9.3009,9.385,9.2729,9.3289,278600.0],["1994-12-12",9.3289,9.441,9.3009,9.385,240000.0],["1994-12-13",9.413,9.469,9.2729,9.413,152200.0],["1994-12-14",9.413,9.7212,9.413,9.7212,276200.0],["1994-12-15",9.6931,10.0854,9.6371,10.0013,614000.0],["1994-12-16",10.0293,10.0853,9.7492,9.8052,755200.0],["1994-12-19",9.7492,9.9733,9.6651,9.9733,226800.0],["1994-12-20",9.9173,10.0293,9.8892,9.9733,401800.0],["1994-12-21",9.9733,10.1974,9.9733,10.0293,942400.0],["1994-12-22",10.0573,10.1414,10.0013,10.0853,1020200.0],["1994-12-23",10.0854,10.1984,10.0571,10.1984,335800.0],["1994-12-27",10.1983,10.2266,10.1136,10.1418,184200.0],["1994-12-28",10.1136,10.1136,9.9723,10.0571,596000.0],["1994-12-29",10.0288,10.1418,10.0288,10.0571,197400.0],["1994-12-30",10.0571,10.1418,10.0571,10.1136,177000.0],["1995-01-03",10.1136,10.1418,9.9158,10.0006,156000.0],["1995-01-04",9.9441,10.0006,9.8876,10.0006,257000.0],["1995-01-05",9.9441,9.9723,9.8311,9.9441,170800.0],["1995-01-06",9.8593,9.9723,9.8311,9.8593,281800.0],["1995-01-09",9.8311,9.9723,9.8311,9.9723,220800.0],["1995-01-10",9.9723,10.0571,9.8593,9.9723,558400.0],["1995-01-11",9.9723,10.0853,9.9441,10.0571,124400.0],["1995-01-12",10.0288,10.1701,10.0006,10.1136,327600.0],["1995-01-13",10.1136,10.1136,10.0853,10.1136,584000.0],["1995-01-16",10.1418,10.3961,10.1418,10.3396,372200.0],["1995-01-17",10.5091,10.6504,10.4526,10.4809,786200.0],["1995-01-18",10.5091,10.5656,10.4244,10.5374,900800.0],["1995-01-19",10.5373,10.5373,10.4243,10.4243,795000.0],["1995-01-20",10.4243,10.4243,10.2548,10.2831,315200.0],["1995-01-23",10.2266,10.3113,10.1983,10.2831,309600.0],["1995-01-24",10.3113,10.3113,10.0853,10.1701,216400.0],["1995-01-25",10.1701,10.3961,10.1701,10.3396,438800.0],["1995-01-26",10.4808,10.5091,10.3678,10.3961,697200.0],["1995-01-27",10.4526,10.5939,10.3961,10.5656,125800.0],["1995-01-30",10.5091,10.6504,10.4809,10.5656,251000.0],["1995-01-31",10.5656,10.9046,10.5656,10.8481,826200.0],["1995-02-01",10.7916,10.9611,10.7634,10.8481,538400.0],["1995-02-02",10.7916,10.7916,10.6504,10.7069,367200.0],["1995-02-03",10.7351,10.9611,10.7351,10.9046,724800.0],["1995-02-06",10.8199,10.8764,10.7916,10.8481,992200.0],["1995-02-07",10.8481,10.8481,10.7633,10.8198,723000.0],["1995-02-08",10.8198,10.8481,10.7633,10.8198,646400.0],["1995-02-09",10.8481,10.9046,10.7916,10.8481,671200.0],["1995-02-10",10.8481,10.8481,10.7633,10.7916,242000.0],["1995-02-13",10.8481,10.8481,10.7633,10.7633,178600.0],["1995-02-14",10.7633,10.8198,10.6503,10.8198,278800.0],["1995-02-15",10.8481,10.9894,10.7916,10.9329,468000.0],["1995-02-16",10.9328,11.0458,10.9046,10.9611,405200.0],["1995-02-17",10.9611,10.9611,10.7916,10.8198,448200.0],["1995-02-21",10.9046,11.0176,10.8481,10.8764,290000.0],["1995-02-22",10.8481,10.8481,10.6504,10.7069,423600.0],["1995-02-23",10.7351,11.0176,10.7069,11.0176,414800.0],["1995-02-24",10.9894,11.3284,10.9894,11.1871,1023200.0],["1995-02-27",11.1871,11.1871,10.8199,10.8481,736200.0],["1995-02-28",10.8481,11.0459,10.8481,10.9894,561400.0],["1995-03-01",10.9611,11.2719,10.9611,11.2719,788400.0],["1995-03-02",11.2154,11.5261,11.2154,11.4131,696400.0],["1995-03-03",11.3001,11.4131,11.2154,11.4131,573000.0],["1995-03-06",11.4131,11.4131,11.2153,11.3566,343600.0],["1995-03-07",11.2719,11.2719,10.9894,11.0459,523200.0],["1995-03-08",11.0459,11.1024,10.8764,11.0176,385400.0],["1995-03-09",10.9894,11.2154,10.9611,11.1871,370400.0],["1995-03-10",11.1871,11.4131,11.1871,11.4131,425400.0],["1995-03-13",11.4131,11.4696,11.3849,11.4414,576800.0],["1995-03-14",11.4131,11.4696,11.4131,11.4414,283600.0],["1995-03-15",11.4414,11.4414,11.2719,11.3849,212800.0],["1995-03-16",11.3001,11.3566,11.2719,11.3284,228600.0],["1995-03-17",11.3849,11.5261,11.3849,11.4696,512600.0],["1995-03-20",11.4131,11.5261,11.4131,11.4696,273600.0],["1995-03-21",11.4131,11.5261,11.3001,11.3001,190600.0],["1995-03-22",11.3001,11.3284,11.2436,11.2436,215200.0],["1995-03-23",11.2436,11.3566,11.2154,11.2719,183400.0],["1995-03-24",11.2719,11.4979,11.2719,11.4414,425600.0],["1995-03-27",11.504,11.561,11.3616,11.3901,1038000.0],["1995-03-28",11.3616,11.504,11.3616,11.4186,359600.0],["1995-03-29",11.3616,11.6179,11.3616,11.4186,984000.0],["1995-03-30",11.4186,11.5894,11.4186,11.504,151000.0],["1995-03-31",11.4186,11.4471,11.1908,11.3901,470800.0],["1995-04-03",11.2762,11.3901,11.2762,11.3901,263800.0],["1995-04-04",11.3901,11.4755,11.3332,11.4186,419400.0],["1995-04-05",11.3616,11.4755,11.3332,11.4755,349000.0],["1995-04-06",11.4186,11.4755,11.2762,11.3331,456000.0],["1995-04-07",11.3616,11.504,11.3616,11.447,565000.0],["1995-04-10",11.447,11.5894,11.4186,11.5325,133600.0],["1995-04-11",11.561,11.5894,11.3901,11.3901,149400.0],["1995-04-12",11.3332,11.4471,11.3332,11.4186,190000.0],["1995-04-13",11.4186,11.7318,11.4186,11.7318,194200.0],["1995-04-17",11.7887,11.8172,11.4186,11.447,262200.0],["1995-04-18",11.4755,11.5325,11.4186,11.447,293800.0],["1995-04-19",11.4186,11.5325,11.4186,11.5325,217200.0],["1995-04-20",11.4755,11.561,11.3616,11.4755,250400.0],["1995-04-21",11.6179,11.6179,11.3901,11.447,521400.0],["1995-04-24",11.4755,11.5325,11.2762,11.3047,524200.0],["1995-04-25",11.2477,11.3047,11.0484,11.1338,486000.0],["1995-04-26",11.1338,11.2477,11.1338,11.1908,229000.0],["1995-04-27",11.1623,11.2193,10.8775,10.963,668800.0],["1995-04-28",10.963,10.9915,10.906,10.9345,349600.0],["1995-05-01",10.9345,11.0769,10.9345,10.963,419600.0],["1995-05-02",10.9345,11.1908,10.906,11.1054,339400.0],["1995-05-03",11.1623,11.2477,11.0769,11.2477,285400.0],["1995-05-04",11.1908,11.2192,11.1338,11.1623,355800.0],["1995-05-05",11.2762,11.2762,10.9915,11.0199,286600.0],["1995-05-08",11.0484,11.2193,11.0199,11.1338,407800.0],["1995-05-09",11.1623,11.1908,10.963,11.0199,469600.0],["1995-05-10",11.0484,11.3047,11.0484,11.2477,472600.0],["1995-05-11",11.2477,11.4471,11.2193,11.3901,876600.0],["1995-05-12",11.4186,11.4186,11.3047,11.4186,446800.0],["1995-05-15",11.3901,11.504,11.3901,11.504,397200.0],["1995-05-16",11.504,11.504,11.3616,11.4755,404800.0],["1995-05-17",11.447,11.4755,11.2762,11.3331,210200.0],["1995-05-18",11.3616,11.3901,11.1908,11.1908,101800.0],["1995-05-19",11.1623,11.1908,10.9915,11.1054,326600.0],["1995-05-22",11.1623,11.2192,11.1338,11.2192,161400.0],["1995-05-23",11.2762,11.3047,11.0769,11.1338,363600.0],["1995-05-24",11.1338,11.3331,11.1338,11.3047,692400.0],["1995-05-25",11.2477,11.3331,11.1623,11.2477,549200.0],["1995-05-26",11.3047,11.3047,11.2193,11.2762,224800.0],["1995-05-30",11.3047,11.3901,11.2762,11.3616,315000.0],["1995-05-31",11.3332,11.6464,11.3047,11.5894,908200.0],["1995-06-01",11.5894,11.5894,11.3901,11.504,386800.0],["1995-06-02",11.4471,11.7603,11.3901,11.6464,504800.0],["1995-06-05",11.5609,11.7318,11.5325,11.6179,411800.0],["1995-06-06",11.6179,11.6179,11.3901,11.447,679200.0],["1995-06-07",11.4755,11.4755,11.3901,11.3901,239800.0],["1995-06-08",11.3901,11.5325,11.3616,11.3901,178000.0],["1995-06-09",11.447,11.447,11.1908,11.2192,328000.0],["1995-06-12",11.1908,11.2477,10.9915,11.0199,989600.0],["1995-06-13",11.1338,11.2762,11.0769,11.2762,220400.0],["1995-06-14",11.2477,11.2477,11.1908,11.2477,83200.0],["1995-06-15",11.2477,11.2477,11.1053,11.1623,392400.0],["1995-06-16",11.1623,11.2477,11.0769,11.2192,614000.0],["1995-06-19",11.2762,11.4471,11.2762,11.4186,188000.0],["1995-06-20",11.3616,11.4755,11.3332,11.4755,155600.0],["1995-06-21",11.4755,11.4755,11.3047,11.3901,274600.0],["1995-06-22",11.3901,11.5325,11.3616,11.504,417600.0],["1995-06-23",11.447,11.447,11.2762,11.3331,498200.0],["1995-06-26",11.3047,11.3901,11.2762,11.2762,135800.0],["1995-06-27",11.3047,11.3616,11.2477,11.3047,447600.0],["1995-06-28",11.3965,11.4252,11.2817,11.3391,449800.0],["1995-06-29",11.2817,11.3391,11.1095,11.1382,236200.0],["1995-06-30",11.2243,11.3104,11.1095,11.3104,356800.0],["1995-07-03",11.3104,11.3104,11.1956,11.2243,145200.0],["1995-07-05",11.1956,11.3965,11.1956,11.253,398000.0],["1995-07-06",11.2817,11.3104,11.1956,11.253,446800.0],["1995-07-07",11.253,11.3391,11.2243,11.253,525200.0],["1995-07-10",11.253,11.2817,11.1669,11.1956,412200.0],["1995-07-11",11.2243,11.2243,11.1382,11.1669,665200.0],["1995-07-12",11.1956,11.1956,10.9946,11.0234,759800.0],["1995-07-13",11.0233,11.3391,11.0233,11.253,617600.0],["1995-07-14",11.1669,11.253,11.1382,11.1956,533200.0],["1995-07-17",11.1382,11.253,11.1382,11.2243,814800.0],["1995-07-18",11.2243,11.253,11.1095,11.2243,633200.0],["1995-07-19",11.1095,11.1669,10.9085,10.9946,306000.0],["1995-07-20",11.0233,11.0233,10.9372,10.9372,147400.0],["1995-07-21",10.7363,10.765,10.5928,10.6502,1220400.0],["1995-07-24",10.7076,11.0521,10.6789,11.0234,918200.0],["1995-07-25",11.1382,11.3104,11.0808,11.253,1011200.0],["1995-07-26",11.253,11.4827,11.253,11.3104,1112200.0],["1995-07-27",11.3104,11.3104,11.1095,11.1956,536800.0],["1995-07-28",11.2243,11.253,11.1382,11.2243,372800.0],["1995-07-31",11.253,11.253,11.1382,11.1956,897800.0],["1995-08-01",11.1956,11.2817,11.1956,11.2817,2293400.0],["1995-08-02",11.2817,11.454,11.2817,11.3678,532800.0],["1995-08-03",11.3678,11.3965,11.2243,11.2817,313400.0],["1995-08-04",11.3391,11.3678,11.1956,11.2817,1821200.0],["1995-08-07",11.253,11.3391,11.1956,11.3104,1024400.0],["1995-08-08",11.3104,11.3391,11.2243,11.2243,823400.0],["1995-08-09",11.2243,11.253,11.1669,11.2243,305600.0],["1995-08-10",11.2243,11.3104,11.1956,11.253,599600.0],["1995-08-11",11.253,11.3104,11.253,11.2817,210800.0],["1995-08-14",11.2817,11.3391,11.253,11.2817,228600.0],["1995-08-15",11.3104,11.3678,11.253,11.2817,320600.0],["1995-08-16",11.3104,11.3391,11.253,11.2817,283000.0],["1995-08-17",11.253,11.2817,11.2243,11.2243,327200.0],["1995-08-18",11.2817,11.3678,11.2817,11.3678,608400.0],["1995-08-21",11.3678,11.4827,11.3678,11.4252,616800.0],["1995-08-22",11.4539,11.4827,11.4252,11.4539,440000.0],["1995-08-23",11.4252,11.454,11.3391,11.3965,280200.0],["1995-08-24",11.3678,11.4252,11.2817,11.3678,131600.0],["1995-08-25",11.3965,11.6836,11.3965,11.6549,263600.0],["1995-08-28",11.7123,11.7984,11.6836,11.7697,666800.0],["1995-08-29",11.7697,11.9133,11.7123,11.9133,763600.0],["1995-08-30",11.9707,12.2864,11.9707,12.2864,1054600.0],["1995-08-31",12.4013,12.4587,12.3439,12.4587,640400.0],["1995-09-01",12.4587,12.5161,12.4013,12.4587,358000.0],["1995-09-05",12.4874,12.5161,12.2577,12.3439,394600.0],["1995-09-06",12.3439,12.4874,12.3439,12.4874,263000.0],["1995-09-07",12.5161,12.5161,12.3726,12.4013,158800.0],["1995-09-08",12.4013,12.4013,12.229,12.4013,193400.0],["1995-09-11",12.5161,12.6022,12.43,12.5735,181200.0],["1995-09-12",12.5448,12.5735,12.4013,12.5735,254800.0],["1995-09-13",12.5735,12.7745,12.5735,12.7457,274600.0],["1995-09-14",12.7457,12.8319,12.7457,12.8032,287200.0],["1995-09-15",12.8893,12.918,12.6309,12.6309,630400.0],["1995-09-18",12.6596,12.717,12.4587,12.717,399600.0],["1995-09-19",12.6883,12.7744,12.4587,12.7744,643400.0],["1995-09-20",12.717,12.7745,12.6022,12.7457,243600.0],["1995-09-21",12.8032,12.8032,12.43,12.4874,460200.0],["1995-09-22",12.4587,12.4587,12.3439,12.43,277400.0],["1995-09-25",12.4013,12.4587,12.229,12.4587,178000.0],["1995-09-26",12.4874,12.6022,12.4013,12.5735,782200.0],["1995-09-27",12.4636,12.8685,12.4058,12.8685,1588200.0],["1995-09-28",12.8685,13.3022,12.7528,13.3022,561400.0],["1995-09-29",13.3022,13.6203,13.2444,13.5047,609200.0],["1995-10-02",13.5336,13.5625,13.4757,13.4757,459600.0],["1995-10-03",13.4758,13.736,13.4758,13.7071,489600.0],["1995-10-04",13.7071,13.736,13.4179,13.4468,685800.0],["1995-10-05",13.4757,13.5914,13.3312,13.389,337000.0],["1995-10-06",13.3601,13.5914,13.3022,13.4757,434200.0],["1995-10-09",13.4757,13.4757,13.2444,13.2444,267000.0],["1995-10-10",13.0709,13.1576,12.8974,13.1576,332600.0],["1995-10-11",13.1576,13.3312,13.1287,13.2155,102200.0],["1995-10-12",13.1577,13.4179,13.1577,13.2733,249200.0],["1995-10-13",13.2155,13.389,13.2155,13.389,169000.0],["1995-10-16",13.389,13.4179,13.3312,13.3601,89400.0],["1995-10-17",13.389,13.4179,13.3312,13.4179,189200.0],["1995-10-18",13.3601,13.4179,13.3312,13.389,148000.0],["1995-10-19",13.3312,13.3601,13.2733,13.3022,136800.0],["1995-10-20",13.2733,13.2733,13.0998,13.1287,414600.0],["1995-10-23",13.1287,13.1287,12.9263,12.9841,277200.0],["1995-10-24",12.7239,12.7239,12.0299,12.0877,1393000.0],["1995-10-25",12.0877,12.0877,11.5672,11.5672,1366000.0],["1995-10-26",11.625,11.8563,11.625,11.7407,1023000.0],["1995-10-27",11.7407,11.8853,11.5961,11.8853,573800.0],["1995-10-30",11.8853,12.0009,11.8563,12.0009,842000.0],["1995-10-31",11.9431,12.0009,11.7407,11.7407,487400.0],["1995-11-01",11.6828,11.972,11.6828,11.972,320000.0],["1995-11-02",12.0299,12.0588,11.8274,11.8853,309200.0],["1995-11-03",11.9142,12.2034,11.8563,12.0588,265200.0],["1995-11-06",12.0877,12.1455,12.0299,12.1455,206800.0],["1995-11-07",12.1744,12.2901,12.0877,12.2034,361400.0],["1995-11-08",12.2612,12.5504,12.1744,12.4058,304400.0],["1995-11-09",12.4347,12.6082,12.319,12.4636,447000.0],["1995-11-10",12.4058,12.5504,12.2612,12.5215,234000.0],["1995-11-13",12.5215,12.5504,12.4925,12.5215,536800.0],["1995-11-14",12.5504,12.5504,12.4058,12.5215,500400.0],["1995-11-15",12.4636,12.6371,12.4347,12.6371,247000.0],["1995-11-16",12.6661,12.7239,12.4058,12.4347,249200.0],["1995-11-17",12.4925,12.5793,12.4347,12.5504,577400.0],["1995-11-20",12.6371,12.6371,12.4058,12.4925,339000.0],["1995-11-21",12.4925,12.7817,12.4925,12.666,483600.0],["1995-11-22",12.7239,12.8106,12.4636,12.5215,426000.0],["1995-11-24",12.5504,12.695,12.5215,12.6371,61200.0],["1995-11-27",12.6371,12.7528,12.6371,12.666,315200.0],["1995-11-28",12.666,12.8685,12.666,12.7817,260000.0],["1995-11-29",12.8395,13.0131,12.8106,12.9841,138800.0],["1995-11-30",13.0131,13.1577,12.8974,12.9552,269600.0],["1995-12-01",12.8974,13.2444,12.8685,13.2444,280800.0],["1995-12-04",13.2444,13.3601,13.1866,13.3312,452600.0],["1995-12-05",13.3022,13.3312,13.1287,13.2733,338800.0],["1995-12-06",13.3022,13.389,12.9841,13.1287,453200.0],["1995-12-07",13.0998,13.0998,12.8974,12.9552,400400.0],["1995-12-08",12.9552,12.9841,12.7239,12.8106,877400.0],["1995-12-11",12.8396,12.9841,12.8106,12.9552,751600.0],["1995-12-12",12.9841,13.4179,12.9841,13.3601,556400.0],["1995-12-13",13.389,13.389,13.2733,13.3022,321600.0],["1995-12-14",13.3601,13.4468,13.2155,13.3022,497800.0],["1995-12-15",13.2444,13.3601,13.2444,13.3022,637800.0],["1995-12-18",13.3022,13.3022,13.042,13.2733,625000.0],["1995-12-19",13.2733,13.2733,12.695,13.0131,491400.0],["1995-12-20",13.042,13.3022,13.0131,13.0709,171400.0],["1995-12-21",13.0131,13.0709,12.7817,12.7817,386800.0],["1995-12-22",12.7239,13.1287,12.7239,13.042,264400.0],["1995-12-26",12.9841,13.0709,12.8974,13.042,169200.0],["1995-12-27",13.0769,13.1061,13.0478,13.0769,226800.0],["1995-12-28",13.106,13.1352,12.8439,12.9022,279000.0],["1995-12-29",12.9022,13.0187,12.8439,12.9604,150400.0],["1996-01-02",12.9604,13.1934,12.9022,13.1643,256400.0],["1996-01-03",13.1061,13.3682,13.1061,13.3391,431200.0],["1996-01-04",13.3099,13.6886,13.3099,13.5138,642000.0],["1996-01-05",13.4847,13.572,13.4555,13.5429,502600.0],["1996-01-08",13.6012,13.6594,13.572,13.6012,103600.0],["1996-01-09",13.572,13.6594,13.4264,13.4847,208400.0],["1996-01-10",13.4264,13.4555,13.3391,13.3391,717400.0],["1996-01-11",13.3682,13.4556,13.1643,13.1934,650800.0],["1996-01-12",13.2225,13.2225,12.9604,12.9896,575600.0],["1996-01-15",12.9896,13.0187,12.8731,12.9896,383600.0],["1996-01-16",13.0187,13.4264,13.0187,13.4264,494400.0],["1996-01-17",13.4264,13.4847,13.1934,13.2808,426000.0],["1996-01-18",13.2808,13.4847,13.2517,13.4847,816800.0],["1996-01-19",13.4264,13.4847,13.3682,13.4264,659600.0],["1996-01-22",13.3682,13.4264,13.1934,13.3391,186800.0],["1996-01-23",13.339,13.4555,13.2517,13.3099,126400.0],["1996-01-24",13.2808,13.4556,13.2808,13.4264,436400.0],["1996-01-25",13.4264,13.4847,13.3391,13.4555,340600.0],["1996-01-26",13.4555,13.572,13.3973,13.5429,555800.0],["1996-01-29",13.8633,13.9798,13.4847,13.572,405800.0],["1996-01-30",13.5138,13.5138,12.9896,13.1934,1528400.0],["1996-01-31",13.2226,13.3099,13.2226,13.2808,1105400.0],["1996-02-01",13.2808,13.339,13.2808,13.3099,541600.0],["1996-02-02",13.3099,13.3099,13.1352,13.2226,552800.0],["1996-02-05",13.2225,13.339,13.1061,13.3099,484600.0],["1996-02-06",13.3099,13.5429,13.3099,13.5138,499600.0],["1996-02-07",13.5138,13.5429,13.2808,13.2808,324200.0],["1996-02-08",13.2808,13.7468,13.0478,13.6885,512200.0],["1996-02-09",13.6594,13.8051,13.4556,13.5138,520800.0],["1996-02-12",13.6012,13.6885,13.5429,13.6303,190600.0],["1996-02-13",13.6303,13.8633,13.572,13.6594,373200.0],["1996-02-14",13.7177,13.805,13.6594,13.6594,343000.0],["1996-02-15",13.6885,14.0963,13.6885,13.9798,297000.0],["1996-02-16",13.9798,14.0672,13.9215,13.9798,374800.0],["1996-02-20",13.9507,13.9507,13.572,13.6012,644200.0],["1996-02-21",13.572,13.7759,13.572,13.7177,394400.0],["1996-02-22",13.7759,13.7759,13.6303,13.7177,398000.0],["1996-02-23",13.8051,13.8051,13.3973,13.5138,386400.0],["1996-02-26",13.5429,13.5429,13.2808,13.3391,331400.0],["1996-02-27",13.3391,13.3973,13.2226,13.2226,188400.0],["1996-02-28",13.2808,13.4556,13.2808,13.2808,229000.0],["1996-02-29",13.1643,13.3391,13.0187,13.1934,343600.0],["1996-03-01",13.2808,13.5138,13.1934,13.5138,260200.0],["1996-03-04",13.4847,13.6885,13.4555,13.6594,194800.0],["1996-03-05",13.5138,13.5429,13.4264,13.5429,259000.0],["1996-03-06",13.5429,13.6303,13.3973,13.4264,242800.0],["1996-03-07",13.3973,13.4555,13.2808,13.4555,112200.0],["1996-03-08",13.3973,13.3973,12.4071,12.6109,409000.0],["1996-03-11",12.5818,12.9313,12.5818,12.8148,845600.0],["1996-03-12",12.7274,12.8439,12.4944,12.7857,479000.0],["1996-03-13",12.8439,12.8731,12.5818,12.6109,570400.0],["1996-03-14",12.6401,12.7566,12.6401,12.7274,302800.0],["1996-03-15",12.6983,12.6983,12.5236,12.5818,669600.0],["1996-03-18",12.6109,13.0769,12.6109,13.0769,276400.0],["1996-03-19",13.0769,13.106,12.8148,12.8731,437000.0],["1996-03-20",12.9313,12.9313,12.6983,12.9022,982600.0],["1996-03-21",12.8439,12.9896,12.8439,12.9022,410200.0],["1996-03-22",12.9896,13.1352,12.9896,13.0478,350600.0],["1996-03-25",13.0769,13.1934,13.0769,13.1061,274800.0],["1996-03-26",13.1352,13.2517,13.1061,13.2226,991200.0],["1996-03-27",13.2085,13.2965,13.1498,13.1791,346600.0],["1996-03-28",13.1498,13.2378,13.0617,13.0617,236800.0],["1996-03-29",13.0911,13.1498,13.0324,13.0324,397000.0],["1996-04-01",13.0324,13.0617,12.5627,12.6214,351400.0],["1996-04-02",12.7975,13.003,12.7975,12.8856,277400.0],["1996-04-03",12.7682,12.9736,12.6801,12.9736,372400.0],["1996-04-04",13.1204,13.2085,13.0617,13.1791,768800.0],["1996-04-08",13.1791,13.1791,12.9443,13.1204,885400.0],["1996-04-09",13.1498,13.1791,12.8856,12.9443,958000.0],["1996-04-10",12.9149,12.9443,12.7682,12.8562,640000.0],["1996-04-11",12.8269,12.8856,12.416,12.4747,803000.0],["1996-04-12",12.504,12.6801,12.3866,12.5921,1780400.0],["1996-04-15",12.6801,12.6801,12.5334,12.6508,201800.0],["1996-04-16",12.6508,12.7095,12.5334,12.6801,332200.0],["1996-04-17",12.6801,12.7388,12.6508,12.6801,540200.0],["1996-04-18",12.6508,12.6801,12.5334,12.5921,210600.0],["1996-04-19",12.5921,12.7682,12.5921,12.6508,208800.0],["1996-04-22",12.7682,12.9149,12.7682,12.8856,245000.0],["1996-04-23",12.8856,13.003,12.8856,12.9736,480600.0],["1996-04-24",13.0324,13.0324,12.8856,12.9443,253600.0],["1996-04-25",12.9149,13.003,12.8856,13.003,170200.0],["1996-04-26",12.9736,12.9736,12.7975,12.8562,397400.0],["1996-04-29",12.7975,12.8856,12.6801,12.6801,291400.0],["1996-04-30",12.504,12.5334,12.416,12.4747,676200.0],["1996-05-01",12.4747,12.504,12.416,12.4453,400400.0],["1996-05-02",12.3866,12.4453,12.0637,12.1518,689800.0],["1996-05-03",12.1811,12.3279,12.0344,12.0931,271000.0],["1996-05-06",12.1811,12.1811,12.0344,12.1224,482200.0],["1996-05-07",11.9757,11.9757,11.7702,11.9463,621800.0],["1996-05-08",11.8876,12.3573,11.7996,12.2398,673600.0],["1996-05-09",12.2985,12.3866,12.0931,12.2105,328200.0],["1996-05-10",12.2692,12.2985,12.0637,12.2692,249200.0],["1996-05-13",12.2985,12.4453,12.2398,12.3572,249600.0],["1996-05-14",12.4453,12.4453,12.2692,12.3866,580000.0],["1996-05-15",12.3866,12.416,12.2985,12.3572,299000.0],["1996-05-16",12.2985,12.2985,12.2105,12.2692,229400.0],["1996-05-17",12.2985,12.3279,12.2105,12.2398,311600.0],["1996-05-20",12.2692,12.2692,12.2105,12.2398,745400.0],["1996-05-21",12.2398,12.2398,11.917,12.1518,1892400.0],["1996-05-22",12.1518,12.4453,12.1518,12.4453,514400.0],["1996-05-23",12.4453,12.4453,12.2985,12.3866,471000.0],["1996-05-24",12.4453,12.6508,12.416,12.5921,440400.0],["1996-05-28",12.7095,12.7388,12.6214,12.6214,406000.0],["1996-05-29",12.6801,12.6801,12.4747,12.504,570000.0],["1996-05-30",12.504,12.5627,12.416,12.5627,466000.0],["1996-05-31",12.5627,12.5627,12.416,12.416,148000.0],["1996-06-03",12.3866,12.5921,12.3279,12.4747,676200.0],["1996-06-04",12.5627,12.5921,12.416,12.4453,750200.0],["1996-06-05",12.4453,12.5921,12.4453,12.5627,323400.0],["1996-06-06",12.5921,12.6214,12.416,12.416,485400.0],["1996-06-07",12.3866,12.3866,12.2105,12.3279,459200.0],["1996-06-10",12.3279,12.3279,12.2105,12.2398,349600.0],["1996-06-11",12.2105,12.6214,12.2105,12.416,219000.0],["1996-06-12",12.3572,12.416,12.2985,12.3572,343200.0],["1996-06-13",12.3572,12.504,12.2692,12.3572,303800.0],["1996-06-14",12.2985,12.4453,12.2692,12.3572,223000.0],["1996-06-17",12.3573,12.6214,12.3573,12.416,262400.0],["1996-06-18",12.4453,12.6214,12.4453,12.4453,119800.0],["1996-06-19",12.5334,12.5921,12.3279,12.3866,633800.0],["1996-06-20",12.3279,12.3573,12.2105,12.2398,1084600.0],["1996-06-21",12.2398,12.3573,12.2105,12.2985,478400.0],["1996-06-24",12.3573,12.4747,12.3279,12.416,187400.0],["1996-06-25",12.4453,12.6214,12.4453,12.5627,429600.0],["1996-06-26",12.5485,12.6669,12.5485,12.6077,753000.0],["1996-06-27",12.6077,12.6373,12.4893,12.5781,474400.0],["1996-06-28",12.5189,12.7557,12.5189,12.6669,273400.0],["1996-07-01",12.6669,12.7557,12.6077,12.7557,169800.0],["1996-07-02",12.8445,13.022,12.8149,12.9333,536200.0],["1996-07-03",12.9332,12.9628,12.9037,12.9628,284800.0],["1996-07-05",12.7261,12.7853,12.6373,12.6669,949400.0],["1996-07-08",12.6373,12.6965,12.5781,12.6077,743400.0],["1996-07-09",12.6077,12.7261,12.5485,12.6965,418800.0],["1996-07-10",12.6669,12.7853,12.5781,12.7261,283600.0],["1996-07-11",12.7557,12.8445,12.5781,12.6965,190800.0],["1996-07-12",12.6669,12.8741,12.6669,12.8149,314000.0],["1996-07-15",12.7557,12.8445,12.6965,12.7261,304800.0],["1996-07-16",12.6669,12.7557,12.3413,12.7557,434400.0],["1996-07-17",12.8445,12.9037,12.7557,12.8445,344000.0],["1996-07-18",12.9628,12.9924,12.8149,12.9333,276400.0],["1996-07-19",12.9333,12.9628,12.7853,12.8445,249400.0],["1996-07-22",12.7853,12.8741,12.7261,12.7557,427400.0],["1996-07-23",12.7557,12.7557,12.6669,12.7261,485400.0],["1996-07-24",12.6669,12.7261,12.5485,12.6669,351200.0],["1996-07-25",12.6965,12.7557,12.5781,12.6077,364000.0],["1996-07-26",12.6669,12.7261,12.5781,12.6669,304000.0],["1996-07-29",12.5485,12.5485,12.3117,12.3117,840000.0],["1996-07-30",12.3413,12.3709,12.1342,12.1638,549600.0],["1996-07-31",12.223,12.3117,12.1638,12.2526,601200.0],["1996-08-01",12.2525,12.2525,12.1638,12.1934,427800.0],["1996-08-02",12.1046,12.3117,12.1046,12.2526,306000.0],["1996-08-05",12.2526,12.2526,12.1638,12.1638,332200.0],["1996-08-06",12.1638,12.3413,12.1638,12.2526,275000.0],["1996-08-07",12.2526,12.3117,12.223,12.3117,324200.0],["1996-08-08",12.3709,12.4005,12.223,12.3413,299600.0],["1996-08-09",12.3709,12.4597,12.2821,12.3117,169400.0],["1996-08-12",12.3117,12.3117,12.223,12.2822,383200.0],["1996-08-13",12.2525,12.2525,12.1342,12.1934,407600.0],["1996-08-14",12.3117,12.3117,12.2526,12.2526,209000.0],["1996-08-15",12.2822,12.4597,12.2526,12.2822,233400.0],["1996-08-16",12.2822,12.4005,12.2526,12.4005,299000.0],["1996-08-19",12.4301,12.4597,12.3709,12.3709,151600.0],["1996-08-20",12.3709,12.4005,12.3413,12.3413,354000.0],["1996-08-21",12.3709,12.4005,12.3117,12.3709,178400.0],["1996-08-22",12.3709,12.4005,12.3413,12.3413,324600.0],["1996-08-23",12.3413,12.4597,12.2526,12.3117,400400.0],["1996-08-26",12.2822,12.3117,12.2526,12.2822,186800.0],["1996-08-27",12.4005,12.6373,12.4005,12.4301,634800.0],["1996-08-28",12.4301,12.4301,12.3118,12.3413,162800.0],["1996-08-29",12.3117,12.3117,12.2822,12.2822,175200.0],["1996-08-30",12.2821,12.3413,12.223,12.2526,346800.0],["1996-09-03",12.1934,12.2822,12.1046,12.1638,335600.0],["1996-09-04",12.1342,12.1934,11.9862,12.0454,431200.0],["1996-09-05",12.1046,12.1046,11.9862,11.9862,222800.0],["1996-09-06",12.0158,12.1934,11.9862,12.1046,231200.0],["1996-09-09",12.1638,12.4005,12.1342,12.4005,186800.0],["1996-09-10",12.3117,12.3117,12.223,12.2822,525200.0],["1996-09-11",12.2526,12.3117,12.2526,12.3117,138200.0],["1996-09-12",12.3117,12.5781,12.3117,12.5485,690400.0],["1996-09-13",12.6373,12.8445,12.6373,12.7557,310600.0],["1996-09-16",12.7853,12.9037,12.7853,12.8149,342400.0],["1996-09-17",12.8741,12.9333,12.8741,12.9333,334400.0],["1996-09-18",12.9333,12.9333,12.9037,12.9037,285600.0],["1996-09-19",12.9037,12.9333,12.8889,12.9037,316400.0],["1996-09-20",12.9333,12.9628,12.8741,12.9333,622000.0],["1996-09-23",12.9037,12.9924,12.8889,12.9924,399600.0],["1996-09-24",13.022,13.0812,12.9925,13.0516,383600.0],["1996-09-25",13.0516,13.0812,12.9924,13.0812,234400.0],["1996-09-26",13.0967,13.2459,13.0967,13.2161,258800.0],["1996-09-27",13.1564,13.1862,13.0967,13.1564,473000.0],["1996-09-30",13.1862,13.3354,13.1862,13.2459,141800.0],["1996-10-01",13.2459,13.2757,13.1266,13.1862,725400.0],["1996-10-02",13.1862,13.2459,13.1564,13.2161,368000.0],["1996-10-03",13.2459,13.2757,13.1862,13.2161,364000.0],["1996-10-04",13.2161,13.5144,13.2161,13.4846,186000.0],["1996-10-07",13.5144,13.5443,13.4249,13.5443,176800.0],["1996-10-08",13.5144,13.5442,13.4547,13.5144,451200.0],["1996-10-09",13.4846,13.4846,13.4249,13.4846,187800.0],["1996-10-10",13.4846,13.6039,13.4846,13.5443,111800.0],["1996-10-11",13.5741,13.6337,13.5741,13.6039,70400.0],["1996-10-14",13.5741,13.6039,13.5144,13.5443,179200.0],["1996-10-15",13.5442,13.5741,13.4547,13.4846,205600.0],["1996-10-16",13.5144,13.5144,13.2757,13.3652,173200.0],["1996-10-17",13.3652,13.4249,13.3354,13.4249,239000.0],["1996-10-18",13.4547,13.6636,13.4547,13.5144,159200.0],["1996-10-21",13.5741,13.5741,13.4846,13.5741,181000.0],["1996-10-22",13.5442,13.5442,13.2757,13.3056,136800.0],["1996-10-23",13.2459,13.2459,13.0072,13.1266,252800.0],["1996-10-24",13.0967,13.1564,12.9774,13.1564,232800.0],["1996-10-25",13.1862,13.2459,13.0072,13.0967,201000.0],["1996-10-28",13.1266,13.1266,13.0072,13.0669,270800.0],["1996-10-29",13.0669,13.2161,12.9774,13.0669,394600.0],["1996-10-30",13.0669,13.0669,12.8282,12.8879,748200.0],["1996-10-31",12.8879,13.0669,12.7686,12.9774,1127200.0],["1996-11-01",13.0371,13.0371,12.8282,12.8879,304600.0],["1996-11-04",12.8282,12.9177,12.7686,12.8879,603800.0],["1996-11-05",12.8282,13.0967,12.8282,13.0669,828600.0],["1996-11-06",13.0371,13.1266,12.9476,13.1266,603600.0],["1996-11-07",13.0371,13.1564,13.0072,13.1266,356600.0],["1996-11-08",13.1266,13.1862,13.0669,13.1266,349000.0],["1996-11-11",13.1266,13.1564,12.9774,13.0967,201000.0],["1996-11-12",13.0669,13.1564,13.0072,13.0669,456600.0],["1996-11-13",13.0669,13.0967,12.9177,13.0669,353200.0],["1996-11-14",13.0669,13.1862,13.0072,13.1862,437800.0],["1996-11-15",13.2459,13.2459,13.1564,13.2459,213800.0],["1996-11-18",13.1862,13.4249,13.1862,13.3354,243400.0],["1996-11-19",13.3354,13.4547,13.3354,13.3354,682600.0],["1996-11-20",13.3354,13.3951,13.2459,13.2459,512800.0],["1996-11-21",13.2757,13.3354,13.2161,13.3056,760400.0],["1996-11-22",13.3652,13.5144,13.3652,13.4249,485400.0],["1996-11-25",13.4548,13.6636,13.4548,13.5443,623200.0],["1996-11-26",13.6636,14.1111,13.6636,13.9917,1873600.0],["1996-11-27",13.9619,14.2006,13.9619,14.1707,1332400.0],["1996-11-29",14.1111,14.1707,14.0514,14.0514,222400.0],["1996-12-02",13.9917,14.0216,13.8127,14.0216,314000.0],["1996-12-03",14.0812,14.2006,14.0812,14.1111,778200.0],["1996-12-04",14.0812,14.0812,13.8426,13.9321,567200.0],["1996-12-05",13.9619,14.1707,13.8724,14.0216,933200.0],["1996-12-06",13.9619,13.9917,13.8426,13.9321,373000.0],["1996-12-09",13.9619,14.0216,13.9022,13.9917,269400.0],["1996-12-10",14.0216,14.1111,13.9619,14.1111,183000.0],["1996-12-11",14.1111,14.1409,14.0216,14.0812,528400.0],["1996-12-12",14.0812,14.1111,13.9321,13.9619,187000.0],["1996-12-13",13.9917,14.0216,13.7232,13.9022,783200.0],["1996-12-16",13.8724,13.9619,13.6636,13.7232,693200.0],["1996-12-17",13.6636,13.9917,13.6636,13.8724,366000.0],["1996-12-18",13.8426,13.8724,13.6934,13.6934,404400.0],["1996-12-19",13.7232,14.1409,13.7232,14.1409,318400.0],["1996-12-20",14.3199,14.3497,14.0514,14.0812,534200.0],["1996-12-23",14.0812,14.1409,13.9619,14.1111,125200.0],["1996-12-24",14.0514,14.1707,14.0514,14.1707,58800.0],["1996-12-26",14.2006,14.2602,14.1111,14.1707,201600.0],["1996-12-27",14.2164,14.3667,14.2164,14.3366,302200.0],["1996-12-30",14.3667,14.6071,14.2164,14.2465,276800.0],["1996-12-31",14.2465,14.2465,14.0962,14.0962,241600.0],["1997-01-02",14.1263,14.1563,13.9459,14.0361,830400.0],["1997-01-03",14.0661,14.0661,13.9459,13.976,954400.0],["1997-01-06",14.006,14.0962,13.9159,13.9159,885400.0],["1997-01-07",13.8858,13.9459,13.8558,13.9459,311600.0],["1997-01-08",14.006,14.0962,13.9159,14.006,553200.0],["1997-01-09",14.0361,14.2164,14.006,14.0661,477200.0],["1997-01-10",14.006,14.0962,13.9459,14.0361,354800.0],["1997-01-13",14.0661,14.1263,14.006,14.0962,398800.0],["1997-01-14",14.1563,14.3667,14.1263,14.3066,410000.0],["1997-01-15",14.3066,14.3667,14.3066,14.3667,690600.0],["1997-01-16",14.3667,14.6071,14.3366,14.6071,519000.0],["1997-01-17",14.6673,14.9979,14.6673,14.7574,740600.0],["1997-01-20",14.7574,14.7875,14.5771,14.6973,185400.0],["1997-01-21",14.6372,15.088,14.6071,15.088,332000.0],["1997-01-22",15.0279,15.088,14.8777,14.9678,306800.0],["1997-01-23",15.1181,15.3886,15.058,15.2083,615600.0],["1997-01-24",15.2383,15.5088,15.1482,15.2984,813600.0],["1997-01-27",15.2083,15.2383,15.0279,15.058,563200.0],["1997-01-28",15.1181,15.1181,14.8175,14.8476,717600.0],["1997-01-29",14.8476,14.8476,14.6973,14.7274,586800.0],["1997-01-30",14.7274,14.7574,14.6372,14.6673,904400.0],["1997-01-31",14.6673,15.058,14.6673,15.0279,582800.0],["1997-02-03",15.088,15.1482,14.9979,15.1482,411000.0],["1997-02-04",15.1482,15.2684,15.1181,15.1782,311000.0],["1997-02-05",15.2383,15.4487,15.058,15.1482,288200.0],["1997-02-06",15.2083,15.3285,15.1181,15.2684,407200.0],["1997-02-07",15.3285,16.17,15.3285,16.17,816600.0],["1997-02-10",16.7111,16.8313,16.3504,16.7712,2050000.0],["1997-02-11",16.7712,17.0116,16.7712,16.8914,1709000.0],["1997-02-12",16.8914,16.9214,16.6509,16.681,801800.0],["1997-02-13",16.6509,17.0717,16.6509,16.9515,522000.0],["1997-02-14",16.9816,16.9816,16.8012,16.8613,431000.0],["1997-02-18",16.8914,16.9215,16.8012,16.9215,523000.0],["1997-02-19",16.8914,17.2521,16.8914,17.1318,665200.0],["1997-02-20",17.0717,17.1919,17.0417,17.0717,1008800.0],["1997-02-21",17.0116,17.0717,16.9214,16.9515,477000.0],["1997-02-24",16.8914,16.9214,16.681,16.7411,347800.0],["1997-02-25",16.7411,16.8012,16.681,16.7712,285000.0],["1997-02-26",16.7712,16.7712,16.5007,16.6209,275600.0],["1997-02-27",16.6209,16.681,16.5608,16.6509,143800.0],["1997-02-28",16.5608,16.5608,16.2302,16.2302,516400.0],["1997-03-03",16.2001,16.5007,16.1701,16.5007,254800.0],["1997-03-04",16.5608,16.5608,16.3504,16.3804,226400.0],["1997-03-05",16.3504,16.4706,16.2602,16.4706,347000.0],["1997-03-06",16.4105,16.7712,16.3504,16.6509,618400.0],["1997-03-07",16.681,16.9215,16.651,16.8914,276000.0],["1997-03-10",16.8914,17.0717,16.8313,17.0717,404600.0],["1997-03-11",17.0717,17.222,17.0717,17.1619,143000.0],["1997-03-12",17.1018,17.4625,17.1018,17.222,676200.0],["1997-03-13",17.192,17.222,16.8313,16.8313,694800.0],["1997-03-14",16.7712,16.8914,16.6209,16.7111,396000.0],["1997-03-17",16.6509,16.8914,16.4706,16.8313,319400.0],["1997-03-18",16.8012,16.9214,16.6509,16.681,126800.0],["1997-03-19",16.6209,16.7411,16.2602,16.5908,370600.0],["1997-03-20",16.5307,16.5307,16.2602,16.3203,415600.0],["1997-03-21",16.4406,16.681,16.3504,16.681,450800.0],["1997-03-24",16.681,16.7712,16.5608,16.7712,193000.0],["1997-03-25",16.8313,16.9816,16.6209,16.6209,223200.0],["1997-03-26",16.7044,16.8255,16.4926,16.5228,207000.0],["1997-03-27",16.4321,16.4623,16.1597,16.2202,635000.0],["1997-03-31",16.1597,16.2202,15.6453,15.7058,721000.0],["1997-04-01",15.7058,15.8571,15.615,15.8571,325000.0],["1997-04-02",15.8268,15.8874,15.7058,15.7058,415800.0],["1997-04-03",15.6453,15.7966,15.5545,15.5847,241800.0],["1997-04-04",15.4334,15.5545,15.2518,15.5242,701400.0],["1997-04-07",15.5242,15.8571,15.494,15.8268,310600.0],["1997-04-08",15.8268,16.0992,15.8268,16.0689,400000.0],["1997-04-09",16.0084,16.19,15.8268,15.8268,348400.0],["1997-04-10",15.7966,16.2202,15.7663,16.19,512800.0],["1997-04-11",16.19,16.19,15.9176,15.9176,604400.0],["1997-04-14",15.8571,15.9176,15.6755,15.7966,620800.0],["1997-04-15",15.8571,15.9781,15.8571,15.9781,507800.0],["1997-04-16",15.9781,15.9781,15.8571,15.9781,431800.0],["1997-04-17",15.9781,16.1294,15.9176,16.0387,294600.0],["1997-04-18",16.0387,16.0387,15.8873,15.9781,497600.0],["1997-04-21",15.9479,15.9479,15.6755,15.7058,343400.0],["1997-04-22",15.736,15.8874,15.7058,15.7966,299400.0],["1997-04-23",15.8571,15.8571,15.6755,15.7058,135400.0],["1997-04-24",15.7058,15.7966,15.6453,15.6453,234400.0],["1997-04-25",15.6755,15.7663,15.6755,15.736,53200.0],["1997-04-28",15.7966,16.0387,15.7966,15.7966,466200.0],["1997-04-29",15.8874,16.4018,15.8874,16.2808,547400.0],["1997-04-30",16.2505,16.3413,16.0992,16.2202,474400.0],["1997-05-01",16.2202,16.2202,15.8571,16.0084,365800.0],["1997-05-02",16.0387,16.3715,15.9781,16.311,764200.0],["1997-05-05",16.4018,17.007,16.4018,16.9465,1250800.0],["1997-05-06",16.8557,17.3096,16.8255,17.1281,906000.0],["1997-05-07",17.2491,17.4912,17.2491,17.3702,972400.0],["1997-05-08",17.2491,17.6728,17.2491,17.4609,834400.0],["1997-05-09",17.4912,17.8241,17.4912,17.8241,416200.0],["1997-05-12",17.7333,18.0359,17.7031,17.9754,477200.0],["1997-05-13",17.9754,17.9754,17.5215,17.6425,734800.0],["1997-05-14",17.7333,17.8544,17.6425,17.703,501800.0],["1997-05-15",17.703,17.7333,17.582,17.6123,195800.0],["1997-05-16",17.5517,17.703,17.5215,17.703,447000.0],["1997-05-19",17.6728,17.8846,17.6123,17.8241,137000.0],["1997-05-20",17.6728,17.6728,17.3096,17.4004,545400.0],["1997-05-21",17.4004,17.4004,17.0978,17.1281,551400.0],["1997-05-22",17.1583,17.1583,16.8557,16.8557,359600.0],["1997-05-23",16.8557,17.1583,16.8557,17.0675,537200.0],["1997-05-27",17.007,17.0978,16.886,16.9162,434000.0],["1997-05-28",16.9768,17.3399,16.886,17.3096,699000.0],["1997-05-29",17.3399,17.3399,17.0373,17.2189,215400.0],["1997-05-30",17.1886,17.3399,17.0373,17.3399,373400.0],["1997-06-02",17.5215,17.6728,17.4609,17.6425,423200.0],["1997-06-03",17.5215,17.9754,17.4609,17.8543,569000.0],["1997-06-04",17.7636,17.9149,17.7333,17.8846,390600.0],["1997-06-05",18.0057,18.157,17.9754,18.0057,340600.0],["1997-06-06",17.9451,18.3385,17.9149,18.2478,538800.0],["1997-06-09",18.3385,18.7925,18.3385,18.6109,596200.0],["1997-06-10",18.6109,18.8227,18.5504,18.6412,388200.0],["1997-06-11",18.5806,18.7017,18.3688,18.5504,574400.0],["1997-06-12",18.6412,19.2464,18.5806,19.2464,667000.0],["1997-06-13",19.1253,19.3372,19.0951,19.2464,481200.0],["1997-06-16",19.2464,19.428,19.1859,19.3977,201000.0],["1997-06-17",19.3069,19.3069,19.0346,19.0951,245200.0],["1997-06-18",19.1253,19.1556,19.0346,19.0951,204000.0],["1997-06-19",19.1556,19.3977,19.0043,19.2464,381600.0],["1997-06-20",19.2161,19.3069,19.1556,19.2161,444200.0],["1997-06-23",19.1253,19.1253,18.8832,18.8832,271000.0],["1997-06-24",18.974,19.0346,18.7925,19.0194,552200.0],["1997-06-25",19.0346,19.0648,18.7017,18.853,521600.0],["1997-06-26",18.937,18.9522,18.5108,18.5717,472800.0],["1997-06-27",18.663,18.8761,18.663,18.8457,182200.0],["1997-06-30",18.9066,18.9066,18.5564,18.5717,554200.0],["1997-07-01",18.6326,18.9675,18.4195,18.663,478600.0],["1997-07-02",18.6935,19.211,18.6935,19.211,418800.0],["1997-07-03",19.5459,19.6373,19.485,19.6068,204400.0],["1997-07-07",19.6373,19.9113,19.622,19.8808,655000.0],["1997-07-08",19.9113,19.9417,19.8199,19.896,779000.0],["1997-07-09",19.9417,19.9722,19.5916,19.6373,413800.0],["1997-07-10",19.6372,19.7438,19.6068,19.6677,468400.0],["1997-07-11",19.6677,19.7895,19.5916,19.6525,405400.0],["1997-07-14",19.6981,19.8199,19.4241,19.5307,197200.0],["1997-07-15",19.6068,19.622,19.4241,19.5459,723400.0],["1997-07-16",19.5003,19.5764,19.4241,19.4698,618200.0],["1997-07-17",19.4546,19.4698,19.3024,19.348,346000.0],["1997-07-18",19.3328,19.3328,19.0892,19.1045,599000.0],["1997-07-21",19.0588,19.4241,19.0131,19.3632,664200.0],["1997-07-22",19.3633,19.5459,19.1806,19.5459,571600.0],["1997-07-23",19.5764,19.7286,19.5155,19.6677,665800.0],["1997-07-24",19.6068,19.9113,19.6068,19.9113,522800.0],["1997-07-25",19.9113,19.9417,19.7895,19.8504,694200.0],["1997-07-28",19.7895,20.1701,19.759,19.9265,269000.0],["1997-07-29",19.6677,19.6829,19.5459,19.6677,764200.0],["1997-07-30",19.6068,19.7286,19.3937,19.4241,509200.0],["1997-07-31",19.3937,19.3937,18.9979,19.1045,648600.0],["1997-08-01",19.1045,19.1197,18.6935,18.937,414800.0],["1997-08-04",18.9979,19.0588,18.8,18.8305,525400.0],["1997-08-05",18.9979,18.9979,18.663,18.7848,712800.0],["1997-08-06",18.8152,18.8152,18.7087,18.7391,287200.0],["1997-08-07",18.8152,18.9979,18.5564,18.5564,426800.0],["1997-08-08",18.4956,18.5108,18.0237,18.1302,555600.0],["1997-08-11",18.1759,18.389,18.1759,18.3433,1515200.0],["1997-08-12",18.4194,18.5717,18.3433,18.3433,385600.0],["1997-08-13",18.389,18.6021,18.2063,18.4042,571400.0],["1997-08-14",18.4042,18.5108,18.2672,18.3281,389800.0],["1997-08-15",18.2672,18.389,18.1454,18.1911,361800.0],["1997-08-18",18.1911,18.2672,17.9171,18.115,286800.0],["1997-08-19",18.1759,18.4651,18.0998,18.4499,253800.0],["1997-08-20",18.4499,18.7087,18.4499,18.7087,118400.0],["1997-08-21",18.6326,18.6326,18.389,18.4499,639600.0],["1997-08-22",18.389,18.5108,18.3281,18.4347,620200.0],["1997-08-25",18.4347,18.5108,18.1607,18.2672,404400.0],["1997-08-26",18.2063,18.2672,17.7801,17.8105,533400.0],["1997-08-27",17.8105,17.978,17.8105,17.9323,405000.0],["1997-08-28",17.9019,17.9628,17.6735,17.8562,499800.0],["1997-08-29",17.841,17.9628,17.7192,17.8714,190800.0],["1997-09-02",17.9323,18.2824,17.9323,18.2672,453000.0],["1997-09-03",18.2063,18.5108,18.2063,18.4194,594200.0],["1997-09-04",18.389,18.4956,18.2977,18.4194,194200.0],["1997-09-05",18.4194,18.8457,18.4194,18.6326,2441000.0],["1997-09-08",18.663,18.9675,18.663,18.7848,265400.0],["1997-09-09",18.7391,18.9675,18.663,18.7391,364200.0],["1997-09-10",18.7391,18.9675,18.6934,18.6934,724200.0],["1997-09-11",18.6326,18.663,18.526,18.5564,377200.0],["1997-09-12",18.5565,18.8305,18.526,18.8305,323400.0],["1997-09-15",18.7848,18.937,18.7087,18.7239,222800.0],["1997-09-16",18.8761,19.6829,18.8761,19.6829,426200.0],["1997-09-17",19.6829,19.6829,19.3328,19.4394,378400.0],["1997-09-18",19.485,19.8504,19.485,19.5155,193400.0],["1997-09-19",19.2415,19.4241,19.2415,19.348,379000.0],["1997-09-22",19.348,19.622,19.3328,19.622,268600.0],["1997-09-23",19.622,19.6525,19.3328,19.5155,145600.0],["1997-09-24",19.5155,19.6068,19.3632,19.3785,348400.0],["1997-09-25",19.3632,19.6068,19.3632,19.4546,627400.0],["1997-09-26",19.4779,19.631,19.4779,19.6004,204800.0],["1997-09-29",19.6004,19.8913,19.6004,19.8301,229600.0],["1997-09-30",19.8301,19.9832,19.6922,19.9832,298200.0],["1997-10-01",19.9832,20.1287,19.9832,20.0904,228200.0],["1997-10-02",20.1516,20.2282,20.0904,20.2282,129800.0],["1997-10-03",20.2282,20.5651,20.2282,20.4119,386400.0],["1997-10-06",20.4732,20.6723,20.4732,20.611,144000.0],["1997-10-07",20.6723,20.8407,20.6263,20.8101,242400.0],["1997-10-08",20.7488,20.8254,20.4426,20.5804,335800.0],["1997-10-09",20.5498,20.6569,20.3507,20.611,166600.0],["1997-10-10",20.5497,20.5804,20.4579,20.4732,86200.0],["1997-10-13",20.4119,20.4119,20.2129,20.2282,164800.0],["1997-10-14",20.2894,20.3201,20.0904,20.2588,155000.0],["1997-10-15",20.2435,20.4579,20.2129,20.4579,210200.0],["1997-10-16",20.4885,20.6723,20.366,20.4272,310200.0],["1997-10-17",20.3966,20.7335,20.3966,20.4579,446600.0],["1997-10-20",20.366,20.3813,20.1976,20.3813,313000.0],["1997-10-21",20.4885,20.9479,20.4885,20.9019,169000.0],["1997-10-22",20.902,20.902,20.611,20.6723,148000.0],["1997-10-23",20.6416,20.7029,20.1516,20.2129,450200.0],["1997-10-24",20.2741,20.4272,20.2741,20.3047,255800.0],["1997-10-27",20.3048,20.6416,19.7229,19.7229,399200.0],["1997-10-28",19.6004,19.9526,18.9879,19.9372,588000.0],["1997-10-29",19.9679,19.9679,19.7535,19.8301,582000.0],["1997-10-30",19.7688,19.7841,19.386,19.386,334400.0],["1997-10-31",19.5085,19.6004,19.4013,19.585,302000.0],["1997-11-03",19.5851,19.6922,19.5697,19.631,462000.0],["1997-11-04",19.6922,19.7076,19.5391,19.6922,419800.0],["1997-11-05",19.6922,19.8147,19.6004,19.7229,699800.0],["1997-11-06",19.9679,19.9679,19.7229,19.7535,390600.0],["1997-11-07",19.7382,19.9372,19.5391,19.7535,275400.0],["1997-11-10",19.7841,19.9679,19.7841,19.8913,317200.0],["1997-11-11",19.876,20.0751,19.876,20.0598,174000.0],["1997-11-12",19.9985,20.0751,19.8147,19.8147,603800.0],["1997-11-13",19.8147,19.9066,19.4472,19.5085,226200.0],["1997-11-14",19.5238,19.5391,19.3247,19.4779,278200.0],["1997-11-17",19.4932,19.6616,19.4779,19.5697,587200.0],["1997-11-18",19.5697,19.5697,19.4319,19.5391,245000.0],["1997-11-19",19.5391,19.7688,19.5391,19.7688,258600.0],["1997-11-20",19.7841,20.0904,19.7841,20.0138,390400.0],["1997-11-21",20.0138,20.0751,19.876,19.9679,210800.0],["1997-11-24",19.9679,19.9679,19.5697,19.5697,242800.0],["1997-11-25",19.6922,19.8147,19.631,19.8147,207800.0],["1997-11-26",19.876,19.9066,19.5391,19.6004,161000.0],["1997-11-28",19.6004,19.6004,19.5544,19.6004,57000.0],["1997-12-01",19.6616,20.2435,19.631,20.2129,427400.0],["1997-12-02",20.2129,20.2435,20.0751,20.1516,207200.0],["1997-12-03",20.1516,20.3201,20.0291,20.2282,309400.0],["1997-12-04",20.2282,20.2894,20.0138,20.1363,194200.0],["1997-12-05",20.121,20.5651,20.121,20.5191,233600.0],["1997-12-08",20.4579,20.6876,20.3354,20.5651,133400.0],["1997-12-09",20.5038,20.5344,20.2435,20.4119,274000.0],["1997-12-10",20.3966,20.6569,20.3354,20.6416,489000.0],["1997-12-11",20.611,20.7029,20.5191,20.5498,313400.0],["1997-12-12",20.5804,20.611,20.2741,20.3201,679200.0],["1997-12-15",20.3354,20.5191,20.3354,20.3354,351000.0],["1997-12-16",20.3966,20.5804,20.3966,20.3966,218600.0],["1997-12-17",20.3966,20.4885,20.0444,20.0444,205600.0],["1997-12-18",20.0444,20.4732,20.0444,20.3966,331600.0],["1997-12-19",20.3354,20.6416,20.3048,20.4426,464400.0],["1997-12-22",20.4885,20.5804,20.4273,20.4426,141400.0],["1997-12-23",20.3813,20.3966,20.1516,20.1669,131400.0],["1997-12-24",20.1057,20.2129,19.9985,20.0598,82600.0],["1997-12-26",20.0904,20.0904,19.876,19.9066,40000.0],["1997-12-29",19.9608,20.2304,19.9608,20.0841,309000.0],["1997-12-30",20.1457,20.3151,20.1457,20.2535,212000.0],["1997-12-31",20.2997,20.3613,20.2073,20.2227,171600.0],["1998-01-02",20.2689,20.2997,20.1765,20.2227,122000.0],["1998-01-05",20.2227,20.6077,20.2227,20.4691,220400.0],["1998-01-06",20.4691,20.4691,20.1302,20.1456,230200.0],["1998-01-07",20.084,20.1457,19.9916,20.0686,252400.0],["1998-01-08",20.0687,20.0687,19.6374,19.6374,402200.0],["1998-01-09",19.6682,19.7144,18.6363,18.6517,559400.0],["1998-01-12",18.6055,19.2061,18.3898,19.1137,750200.0],["1998-01-13",19.1137,19.2832,19.1137,19.2832,324600.0],["1998-01-14",19.3756,19.3756,19.0367,19.2061,300800.0],["1998-01-15",19.1599,19.2215,19.0675,19.2215,322200.0],["1998-01-16",19.2832,19.4064,19.1599,19.2524,186400.0],["1998-01-20",20.3305,21.0236,20.3305,20.9774,2795000.0],["1998-01-21",20.9928,21.0082,20.7155,20.8387,2863600.0],["1998-01-22",20.8233,21.4394,20.7617,21.3778,1511400.0],["1998-01-23",21.6858,21.7166,21.3778,21.655,1385800.0],["1998-01-26",21.6396,21.655,21.4394,21.5164,1401800.0],["1998-01-27",21.501,21.5164,21.3316,21.3624,1229200.0],["1998-01-28",21.3316,21.4856,21.3162,21.424,1083400.0],["1998-01-29",21.4394,21.4394,21.3162,21.347,1370200.0],["1998-01-30",21.3162,21.4548,21.1776,21.4471,1446800.0],["1998-02-02",21.4702,21.5626,21.4086,21.4394,1508400.0],["1998-02-03",21.4548,21.732,21.4394,21.6704,978200.0],["1998-02-04",21.6704,21.6704,21.4086,21.4702,628800.0],["1998-02-05",21.4702,21.655,21.3008,21.655,1081000.0],["1998-02-06",21.655,21.8091,21.578,21.6858,508800.0],["1998-02-09",21.6858,21.7629,21.6396,21.6858,1009600.0],["1998-02-10",21.6858,21.7166,21.501,21.5472,844000.0],["1998-02-11",21.6242,21.6858,21.5626,21.578,772400.0],["1998-02-12",21.578,21.578,20.9158,21.3162,1178800.0],["1998-02-13",21.3162,21.4394,21.2238,21.4394,464200.0],["1998-02-17",21.5626,21.7629,21.5626,21.732,859600.0],["1998-02-18",21.7012,21.809,21.6242,21.7166,484200.0],["1998-02-19",21.7012,21.7166,21.4702,21.4702,525400.0],["1998-02-20",21.5318,21.8707,21.4394,21.8245,632000.0],["1998-02-23",21.8707,21.9631,21.5626,21.6242,476600.0],["1998-02-24",21.5934,21.655,21.4086,21.4856,510600.0],["1998-02-25",21.5318,21.6858,21.424,21.5318,447600.0],["1998-02-26",21.5472,21.7628,21.501,21.7166,494000.0],["1998-02-27",21.7166,21.8707,21.6704,21.8399,1048200.0],["1998-03-02",21.7937,21.8707,21.7012,21.8245,317600.0],["1998-03-03",21.8399,21.8553,21.4394,21.4394,430000.0],["1998-03-04",21.5472,21.655,21.5318,21.6396,456200.0],["1998-03-05",21.5626,21.6396,21.5472,21.6396,608800.0],["1998-03-06",21.6396,22.0093,21.6242,22.0093,588800.0],["1998-03-09",21.9939,22.3943,21.9323,22.3173,810800.0],["1998-03-10",22.3173,22.4559,22.2711,22.3173,440000.0],["1998-03-11",22.3019,22.7332,22.2711,22.6562,863400.0],["1998-03-12",22.6408,22.6408,22.4867,22.6254,579200.0],["1998-03-13",22.6254,22.7332,22.61,22.687,396800.0],["1998-03-16",22.687,22.841,22.687,22.7794,646600.0],["1998-03-17",22.7948,23.1644,22.7794,23.1336,763600.0],["1998-03-18",23.1336,23.1644,22.8564,23.1028,463800.0],["1998-03-19",23.0874,23.2414,23.072,23.2106,675600.0],["1998-03-20",23.2568,23.2568,22.764,22.7948,892600.0],["1998-03-23",22.8256,22.9026,22.4559,22.4559,369600.0],["1998-03-24",22.4713,22.4713,22.2403,22.2403,436600.0],["1998-03-25",22.3019,22.3635,22.0247,22.1941,756400.0],["1998-03-26",22.1787,22.4251,22.1017,22.3019,458000.0],["1998-03-27",22.24,22.4568,22.178,22.3174,328200.0],["1998-03-30",22.209,22.3174,22.0077,22.0386,994200.0],["1998-03-31",22.0541,22.2555,22.0232,22.0851,735200.0],["1998-04-01",22.1161,22.1161,21.9922,22.0541,591600.0],["1998-04-02",22.0077,22.0386,21.8218,21.9767,485400.0],["1998-04-03",22.0541,22.1161,21.8528,22.0386,598800.0],["1998-04-06",22.1625,22.4878,22.0851,22.2555,554000.0],["1998-04-07",22.2554,22.2864,21.7908,21.8373,489600.0],["1998-04-08",21.8063,21.8218,21.6205,21.6515,797600.0],["1998-04-09",21.5895,21.8838,21.5895,21.7444,628400.0],["1998-04-13",21.8063,21.8063,21.4501,21.4811,612400.0],["1998-04-14",21.4966,21.6824,21.2952,21.6205,651800.0],["1998-04-15",21.636,21.8683,21.4346,21.7444,548200.0],["1998-04-16",21.7599,21.7599,21.4966,21.605,586000.0],["1998-04-17",21.605,21.7289,21.4656,21.5895,318800.0],["1998-04-20",21.6824,21.8683,21.5585,21.7753,590600.0],["1998-04-21",21.7134,21.7289,21.4656,21.5276,314800.0],["1998-04-22",21.5275,21.5275,21.3882,21.4036,438600.0],["1998-04-23",21.3727,21.4501,21.001,21.001,340600.0],["1998-04-24",21.001,21.001,20.5518,20.8771,1509400.0],["1998-04-27",20.7222,20.8461,20.4744,20.5209,1364000.0],["1998-04-28",20.5673,20.5983,19.793,20.0408,2376200.0],["1998-04-29",20.1337,20.6293,20.0717,20.4744,1295200.0],["1998-04-30",20.5054,21.0165,20.5054,21.001,747200.0],["1998-05-01",21.1249,21.2178,20.9081,21.0629,731200.0],["1998-05-04",21.001,21.1249,20.9081,21.001,1780600.0],["1998-05-05",21.1249,21.3727,21.0629,21.3727,1784200.0],["1998-05-06",21.4346,21.5585,21.2488,21.2797,1312200.0],["1998-05-07",21.2178,21.3727,21.1868,21.2797,771200.0],["1998-05-08",21.2797,21.4966,21.2797,21.4966,1533200.0],["1998-05-11",21.5585,21.8683,21.5275,21.7753,892200.0],["1998-05-12",21.8063,21.9302,21.5895,21.8373,675600.0],["1998-05-13",22.0231,22.0231,21.8683,21.9612,828700.0],["1998-05-14",22.0541,22.0541,21.6824,21.8063,1187600.0],["1998-05-15",21.8063,22.0231,21.7753,21.9612,1089600.0],["1998-05-18",21.9612,21.9922,21.6824,21.8063,610200.0],["1998-05-19",21.9302,22.1161,21.5895,21.8063,697500.0],["1998-05-20",21.7753,21.9612,21.7753,21.9612,465400.0],["1998-05-21",21.9302,22.209,21.6514,21.8063,373200.0],["1998-05-22",21.6824,21.8373,21.4346,21.4346,488900.0],["1998-05-26",21.4966,21.8683,21.4346,21.5895,655000.0],["1998-05-27",21.6824,21.6824,21.3417,21.4656,531600.0],["1998-05-28",21.4346,21.9302,21.4346,21.7444,726600.0],["1998-05-29",22.178,22.178,21.9302,21.9922,568200.0],["1998-06-01",22.0232,22.3639,21.9922,22.209,694800.0],["1998-06-02",22.209,22.5187,22.178,22.3639,951500.0],["1998-06-03",22.3019,22.4568,21.9922,21.9922,343300.0],["1998-06-04",21.9922,22.209,21.9922,22.178,210900.0],["1998-06-05",22.3639,22.3639,21.9922,22.0541,461200.0],["1998-06-08",21.9922,22.209,21.9922,21.9922,267400.0],["1998-06-09",22.0851,22.2709,22.0851,22.24,216000.0],["1998-06-10",22.1161,22.3639,21.9302,22.1161,719900.0],["1998-06-11",22.178,22.2709,21.6205,21.6515,573200.0],["1998-06-12",21.7444,22.0541,21.6824,22.0231,612800.0],["1998-06-15",21.9302,22.0541,21.5895,21.8992,573000.0],["1998-06-16",22.2709,22.2709,21.7444,21.8373,633800.0],["1998-06-17",21.8373,22.0231,21.8063,21.9612,435400.0],["1998-06-18",21.8063,22.0541,21.8063,21.8992,301800.0],["1998-06-19",21.8063,21.8992,21.2178,21.4656,586000.0],["1998-06-22",21.1868,21.3727,21.1868,21.2488,779800.0],["1998-06-23",21.3107,21.3107,20.7842,21.001,693200.0],["1998-06-24",20.8771,21.0629,20.7222,21.0319,793300.0],["1998-06-25",21.001,21.0629,20.3505,20.3505,806200.0],["1998-06-26",20.4752,20.8803,20.3817,20.6933,849300.0],["1998-06-29",20.8803,21.005,20.6933,20.7245,561500.0],["1998-06-30",20.7245,21.0361,20.5687,20.9738,608500.0],["1998-07-01",21.0673,21.4101,20.818,21.3478,704000.0],["1998-07-02",21.3789,21.3789,21.1296,21.2231,489700.0],["1998-07-06",21.2231,21.6594,21.1296,21.5971,464200.0],["1998-07-07",21.6594,21.6594,21.2543,21.3478,268300.0],["1998-07-08",21.3789,21.4724,21.1296,21.3478,354300.0],["1998-07-09",21.2543,21.7529,21.0985,21.5659,508200.0],["1998-07-10",21.4413,21.4413,20.818,20.9426,874800.0],["1998-07-13",20.9426,21.0673,20.8803,20.9738,477300.0],["1998-07-14",20.9426,21.0361,20.818,20.9426,870900.0],["1998-07-15",20.5998,21.005,20.5998,20.631,718000.0],["1998-07-16",20.5686,20.7245,20.2258,20.631,521500.0],["1998-07-17",20.5687,20.9348,20.3193,20.8803,558100.0],["1998-07-20",20.6933,20.818,20.4752,20.5687,193200.0],["1998-07-21",20.444,20.5063,19.9454,19.9454,245300.0],["1998-07-22",20.0077,20.1947,19.8519,19.9142,644100.0],["1998-07-23",19.8519,19.8519,19.1039,19.4156,494800.0],["1998-07-24",19.4467,19.5402,19.0728,19.0728,402900.0],["1998-07-27",19.0728,19.0728,18.3248,18.6053,1123500.0],["1998-07-28",18.5741,18.5741,17.4522,17.8573,1877200.0],["1998-07-29",17.608,18.2625,17.5768,17.9508,738200.0],["1998-07-30",17.8262,18.3871,17.8262,18.2313,1379700.0],["1998-07-31",18.2625,18.4183,17.9508,18.0443,548200.0],["1998-08-03",18.0132,18.3248,17.795,17.795,677600.0],["1998-08-04",17.4834,17.6392,16.7977,16.8912,1202200.0],["1998-08-05",17.0159,17.7327,16.9224,17.4522,2335900.0],["1998-08-06",17.5768,18.2001,17.5768,18.2001,982300.0],["1998-08-07",18.0132,18.1378,17.8885,18.1378,663100.0],["1998-08-10",18.1378,18.2313,18.0132,18.0755,696600.0],["1998-08-11",17.8262,17.982,17.2652,17.7015,1618500.0],["1998-08-12",17.6392,18.169,17.5769,18.0755,1081600.0],["1998-08-13",17.9508,18.2001,17.5768,17.6392,794100.0],["1998-08-14",17.608,17.8885,17.2652,17.3275,863500.0],["1998-08-17",17.3275,17.608,16.7666,17.1717,409800.0],["1998-08-18",17.2029,17.608,17.1405,17.4522,837400.0],["1998-08-19",17.4522,17.5145,17.3275,17.4522,626100.0],["1998-08-20",17.7015,17.8262,17.0159,17.0159,646000.0],["1998-08-21",16.8912,17.0159,16.7977,16.9224,415700.0],["1998-08-24",16.9224,17.2029,16.7666,16.8912,358800.0],["1998-08-25",16.9536,17.1406,16.7042,16.8912,523000.0],["1998-08-26",16.7042,17.0471,16.6419,16.6419,1351800.0],["1998-08-27",16.3926,16.5173,15.6446,16.3926,1202900.0],["1998-08-28",16.1433,16.4549,15.8628,15.9563,620700.0],["1998-08-31",15.5823,15.8628,15.2395,15.333,911200.0],["1998-09-01",15.1148,15.2707,14.7097,15.0837,1027300.0],["1998-09-02",15.333,15.6758,15.0525,15.0837,1119400.0],["1998-09-03",14.8344,15.0837,14.6785,14.7409,396000.0],["1998-09-04",14.772,14.9279,13.9929,14.4604,541700.0],["1998-09-08",14.772,15.894,14.4292,15.7693,1170300.0],["1998-09-09",15.7693,16.4549,15.7693,16.4549,1118100.0],["1998-09-10",15.707,15.9563,15.3953,15.4577,958600.0],["1998-09-11",15.333,16.2056,15.2707,16.0498,440200.0],["1998-09-14",16.0498,16.5796,15.894,16.5484,1190000.0],["1998-09-15",16.5484,16.5484,16.1433,16.4549,579000.0],["1998-09-16",16.5484,17.1717,16.2679,17.1094,927100.0],["1998-09-17",16.8289,16.8289,16.4238,16.5484,653400.0],["1998-09-18",16.5796,16.6419,16.0498,16.3926,717700.0],["1998-09-21",16.1433,16.7666,15.9563,16.4549,289300.0],["1998-09-22",16.7042,16.9224,16.3614,16.4238,234000.0],["1998-09-23",16.3926,17.0159,16.3303,17.0159,344400.0],["1998-09-24",16.7666,16.9536,16.7042,16.9536,466000.0],["1998-09-25",16.8289,17.421,16.5796,17.421,787900.0],["1998-09-28",17.3269,18.2685,17.2641,17.8291,1152100.0],["1998-09-29",17.578,17.6408,16.856,17.1699,1048500.0],["1998-09-30",17.0757,17.1699,16.3224,16.3224,815500.0],["1998-10-01",16.3852,16.5421,15.6318,15.6632,583400.0],["1998-10-02",15.6005,16.0399,15.6005,15.9457,666400.0],["1998-10-05",15.8202,15.8202,14.8471,15.3179,1231600.0],["1998-10-06",15.3807,15.4435,14.9727,15.0982,850600.0],["1998-10-07",15.3493,15.9771,15.0041,15.3493,501700.0],["1998-10-08",15.0982,15.5691,15.0668,15.4435,630200.0],["1998-10-09",15.4749,16.6049,15.2552,16.3538,662400.0],["1998-10-12",16.3852,16.5735,16.1027,16.4794,616500.0],["1998-10-13",16.1968,16.448,15.3179,15.4749,1812900.0],["1998-10-14",15.4435,16.1341,15.4435,16.0085,1076400.0],["1998-10-15",16.0085,16.7932,15.8829,16.6049,715000.0],["1998-10-16",16.6677,17.3582,16.6677,17.2327,1260100.0],["1998-10-19",17.0758,18.4255,17.0758,18.0802,1223100.0],["1998-10-20",18.1116,18.1116,17.421,17.578,619100.0],["1998-10-21",17.578,17.7035,17.2327,17.3896,762900.0],["1998-10-22",17.4524,17.4524,16.9502,17.3583,494100.0],["1998-10-23",17.3583,17.3583,16.7619,17.0444,822500.0],["1998-10-26",17.0444,17.0444,16.3538,16.4794,374900.0],["1998-10-27",16.5735,17.2013,16.3852,16.8246,551800.0],["1998-10-28",16.8246,17.1385,16.6991,16.856,472300.0],["1998-10-29",17.0757,17.0757,16.7619,16.8246,357000.0],["1998-10-30",16.8874,16.9502,16.5735,16.6363,474600.0],["1998-11-02",16.8874,16.8874,16.3852,16.5735,425700.0],["1998-11-03",16.448,17.2013,16.3852,17.0757,953700.0],["1998-11-04",17.2013,17.7663,17.2013,17.6408,1019300.0],["1998-11-05",17.5152,17.986,17.4524,17.9233,623900.0],["1998-11-06",17.8919,18.0488,17.5152,17.7663,810700.0],["1998-11-09",17.8291,17.8919,17.4524,17.5466,473000.0],["1998-11-10",17.5466,17.6721,17.3269,17.3896,451500.0],["1998-11-11",17.3896,17.578,17.2641,17.3269,610300.0],["1998-11-12",17.2641,17.4838,17.2013,17.3896,1805400.0],["1998-11-13",17.3583,17.7035,17.3269,17.6408,409100.0],["1998-11-16",17.6407,18.0174,17.6094,17.8605,330800.0],["1998-11-17",17.986,18.5824,17.986,18.4255,800200.0],["1998-11-18",18.3941,18.7394,18.3627,18.4569,695000.0],["1998-11-19",18.3313,18.3313,17.8919,18.0488,476200.0],["1998-11-20",18.1744,18.3941,18.0802,18.143,369900.0],["1998-11-23",18.143,18.7708,18.143,18.708,526700.0],["1998-11-24",18.5824,18.5824,18.143,18.2685,468500.0],["1998-11-25",18.2058,18.2372,17.6094,18.1744,2513500.0],["1998-11-27",18.1116,18.2999,18.1116,18.2999,74700.0],["1998-11-30",18.1744,18.3313,17.7035,17.7035,325600.0],["1998-12-01",17.578,17.8919,17.578,17.8605,564300.0],["1998-12-02",17.8291,17.8605,17.4524,17.6721,261100.0],["1998-12-03",17.578,17.6721,17.1699,17.3896,380700.0],["1998-12-04",17.578,18.2058,17.578,18.1116,567600.0],["1998-12-07",18.0802,18.551,17.7663,18.551,714100.0],["1998-12-08",18.551,18.8336,18.3941,18.4569,700700.0],["1998-12-09",18.4569,18.5824,18.2685,18.2685,219300.0],["1998-12-10",18.2058,18.2058,17.7663,17.8919,127600.0],["1998-12-11",17.9547,17.9547,17.421,17.6408,373000.0],["1998-12-14",17.3896,17.6407,17.3269,17.4524,525000.0],["1998-12-15",17.4524,18.0802,17.4524,17.8919,670500.0],["1998-12-16",17.8605,18.0802,17.7977,17.8919,561900.0],["1998-12-17",17.8919,18.143,17.7977,18.143,246600.0],["1998-12-18",18.4569,18.4569,18.2058,18.2058,1151000.0],["1998-12-21",18.0802,18.2999,17.6721,17.986,600300.0],["1998-12-22",18.0802,18.143,17.9546,18.0488,642200.0],["1998-12-23",17.986,18.143,17.986,18.0802,499500.0],["1998-12-24",17.986,18.2058,17.986,18.0174,95500.0],["1998-12-28",17.986,18.0174,17.3896,17.578,908100.0],["1998-12-29",17.3251,17.7677,17.3251,17.7677,890100.0],["1998-12-30",17.8309,17.9257,17.7044,17.7044,649600.0],["1998-12-31",17.7044,17.7677,17.4831,17.6096,406900.0],["1999-01-04",17.578,17.8625,17.578,17.7044,432200.0],["1999-01-05",17.2618,18.0206,17.1986,17.8309,727400.0],["1999-01-06",17.8309,18.2735,17.736,18.0838,767200.0],["1999-01-07",17.9574,17.9574,17.5147,17.7677,440900.0],["1999-01-08",17.7677,17.8941,17.6412,17.8625,480100.0],["1999-01-11",17.8309,17.8941,17.2618,17.4199,584100.0],["1999-01-12",17.4199,17.4199,16.6295,16.6928,2396000.0],["1999-01-13",16.6928,16.6928,16.2501,16.2818,760300.0],["1999-01-14",16.2818,16.2818,15.9024,16.1869,716300.0],["1999-01-15",16.2501,16.2501,15.8075,16.1869,481700.0],["1999-01-19",16.0604,16.1237,15.112,15.9024,725800.0],["1999-01-20",15.5546,15.6178,14.8275,15.3017,739600.0],["1999-01-21",15.112,15.5862,15.0488,15.3649,585700.0],["1999-01-22",15.4281,15.5546,15.1752,15.2068,2035500.0],["1999-01-25",15.1752,15.3649,14.9223,15.1752,3179300.0],["1999-01-26",15.1752,15.5862,15.1752,15.5862,1019400.0],["1999-01-27",15.6178,15.7127,14.701,14.9223,712000.0],["1999-01-28",14.8907,15.1752,14.8275,14.8907,451600.0],["1999-01-29",14.701,14.9855,14.4481,14.8591,646900.0],["1999-02-01",14.6694,14.7326,14.4165,14.4481,948000.0],["1999-02-02",14.4797,15.112,14.4165,14.9855,891000.0],["1999-02-03",14.9223,15.2385,14.7959,15.0488,490900.0],["1999-02-04",15.112,15.5862,15.112,15.4914,934500.0],["1999-02-05",15.3017,15.6811,15.3017,15.6811,868100.0],["1999-02-08",15.6811,15.7443,15.5862,15.6811,962100.0],["1999-02-09",15.6811,15.7443,15.3017,15.3017,637000.0],["1999-02-10",15.1752,15.7443,15.0804,15.6811,555500.0],["1999-02-11",15.4914,15.9972,15.4598,15.6495,435700.0],["1999-02-12",15.6811,15.9024,15.3649,15.3965,302800.0],["1999-02-16",15.5546,16.5663,15.5546,16.2185,760200.0],["1999-02-17",16.0288,16.7876,16.0288,16.2185,859200.0],["1999-02-18",16.5031,16.5347,16.2501,16.4082,658400.0],["1999-02-19",16.3134,16.6611,16.2501,16.345,314500.0],["1999-02-22",16.4398,16.8508,16.4398,16.7876,653600.0],["1999-02-23",16.756,17.0405,16.2501,16.9457,354100.0],["1999-02-24",16.8824,17.0721,16.2817,16.3766,408700.0],["1999-02-25",16.3134,16.4398,15.8708,16.2501,357100.0],["1999-02-26",16.1869,16.4398,16.0604,16.3766,277700.0],["1999-03-01",16.3766,16.756,16.2501,16.7244,442900.0],["1999-03-02",16.6928,16.756,16.3766,16.6295,435300.0],["1999-03-03",16.5347,16.6295,16.3766,16.4714,268000.0],["1999-03-04",16.5347,16.6611,16.4082,16.5979,471200.0],["1999-03-05",16.7244,17.0721,16.5979,17.0089,378800.0],["1999-03-08",17.0089,17.0089,16.5663,16.6928,415400.0],["1999-03-09",16.5663,17.0089,16.5663,16.9773,355000.0],["1999-03-10",16.8508,17.1037,16.6611,16.9773,849100.0],["1999-03-11",16.8508,16.8824,16.5979,16.7876,551800.0],["1999-03-12",16.9141,16.9141,16.6611,16.7876,463700.0],["1999-03-15",16.6611,16.8192,16.5663,16.8192,454300.0],["1999-03-16",16.6928,16.8192,16.5031,16.6295,567400.0],["1999-03-17",16.5979,16.7876,16.3134,16.6295,276500.0],["1999-03-18",16.4398,16.9141,16.4082,16.9141,446300.0],["1999-03-19",16.7876,16.8824,16.4398,16.5979,500600.0],["1999-03-22",16.5347,16.6611,16.345,16.6611,434300.0],["1999-03-23",16.7876,16.7876,16.0605,16.2501,472900.0],["1999-03-24",16.3134,16.3766,15.8075,15.9972,427100.0],["1999-03-25",15.7443,16.2501,15.6178,16.2501,483700.0],["1999-03-26",16.1553,16.2501,15.934,16.2185,323200.0],["1999-03-29",16.1917,16.7336,16.1917,16.7336,475200.0],["1999-03-30",16.7336,16.7336,16.2555,16.383,559300.0],["1999-03-31",16.4467,16.4786,15.8093,15.8411,662700.0],["1999-04-01",15.8411,16.7655,15.8411,16.2555,732400.0],["1999-04-05",16.2874,16.5105,16.2874,16.383,399800.0],["1999-04-06",16.2555,16.3193,15.6499,15.9368,386800.0],["1999-04-07",15.873,15.9686,15.618,15.9686,261100.0],["1999-04-08",15.873,16.0642,15.4905,15.618,537300.0],["1999-04-09",15.6499,15.8411,15.4587,15.7455,339400.0],["1999-04-12",15.6818,15.8093,15.363,15.5543,392200.0],["1999-04-13",15.4268,15.7455,14.7574,14.7893,856200.0],["1999-04-14",14.8531,15.4905,14.7256,15.2037,2108800.0],["1999-04-15",15.2674,15.6818,15.0762,15.2674,388900.0],["1999-04-16",15.2993,15.4268,14.9806,14.9806,437600.0],["1999-04-19",15.0443,15.1718,14.5343,14.8531,861600.0],["1999-04-20",14.8531,15.1081,14.7893,14.8531,1348100.0],["1999-04-21",14.8212,15.0124,14.7256,14.8531,958600.0],["1999-04-22",14.9168,15.6818,14.7893,15.5224,1781000.0],["1999-04-23",15.5543,15.6499,15.363,15.4905,594200.0],["1999-04-26",15.4905,15.5224,15.0124,15.0124,621800.0],["1999-04-27",14.8849,15.0124,14.7256,14.7893,997700.0],["1999-04-28",14.8531,15.2355,14.8531,15.2037,635300.0],["1999-04-29",15.2037,15.4587,14.5343,14.6618,1488600.0],["1999-04-30",14.8531,15.2355,14.63,14.63,797900.0],["1999-05-03",14.7574,15.3949,14.7256,15.3949,608300.0],["1999-05-04",15.3949,15.5224,15.1399,15.1718,1039700.0],["1999-05-05",15.1718,15.618,15.1081,15.2993,1299000.0],["1999-05-06",15.4905,16.2555,15.363,16.128,3588400.0],["1999-05-07",16.1599,17.2755,16.1599,16.8292,2957600.0],["1999-05-10",16.8611,16.893,16.5742,16.8611,2500500.0],["1999-05-11",16.8292,17.148,16.6699,17.0205,1877700.0],["1999-05-12",17.4029,17.8492,17.0205,17.7217,1680200.0],["1999-05-13",17.7536,18.7098,17.5942,18.3591,2343900.0],["1999-05-14",17.9767,18.0085,17.1161,17.2754,1900000.0],["1999-05-17",17.2754,17.3711,17.0205,17.1798,634800.0],["1999-05-18",17.3073,17.5304,16.9886,17.1161,1365000.0],["1999-05-19",17.4667,17.8173,17.3711,17.6898,884300.0],["1999-05-20",17.8173,17.9129,17.7217,17.7217,2733200.0],["1999-05-21",17.7217,17.7536,17.3392,17.7536,697800.0],["1999-05-24",17.881,18.3592,17.8492,18.2954,1153500.0],["1999-05-25",18.1042,18.901,18.1042,18.7416,2136700.0],["1999-05-26",18.6141,18.6779,18.2317,18.5504,1554600.0],["1999-05-27",18.5823,18.6779,17.6898,17.7854,590900.0],["1999-05-28",17.9129,18.391,17.8811,18.1679,520500.0],["1999-06-01",18.0085,18.0085,17.5623,17.7854,538700.0],["1999-06-02",17.9129,17.9129,17.4029,17.6261,478900.0],["1999-06-03",17.6579,17.7536,17.5942,17.6898,594200.0],["1999-06-04",17.7217,17.7217,17.4986,17.7217,695100.0],["1999-06-07",17.6261,17.9767,17.4667,17.8173,522400.0],["1999-06-08",17.8173,17.8492,17.3073,17.3711,777500.0],["1999-06-09",17.403,17.6579,17.1798,17.2117,526900.0],["1999-06-10",17.2117,17.3711,16.9567,17.1161,703700.0],["1999-06-11",17.0842,17.2436,16.7973,16.893,354100.0],["1999-06-14",17.0205,17.5304,16.9886,17.2436,558800.0],["1999-06-15",17.3392,17.5623,17.2436,17.2436,486200.0],["1999-06-16",17.3073,17.9767,17.2754,17.7854,457400.0],["1999-06-17",17.6898,17.6898,17.3711,17.6261,716300.0],["1999-06-18",17.4986,17.6579,17.1798,17.4667,755200.0],["1999-06-21",17.4986,17.5942,17.1798,17.4667,367800.0],["1999-06-22",17.4667,17.4667,17.2117,17.2754,329000.0],["1999-06-23",17.4029,17.4029,16.8292,16.9248,568900.0],["1999-06-24",17.0205,17.0842,16.5424,16.7655,488500.0],["1999-06-25",16.7973,16.8292,16.4149,16.5742,338300.0],["1999-06-28",16.7079,16.9328,16.7079,16.9007,606000.0],["1999-06-29",16.9007,16.9007,16.6115,16.7079,668700.0],["1999-06-30",16.6758,16.6758,16.2581,16.3545,1142300.0],["1999-07-01",16.2259,16.3545,16.0653,16.0974,936600.0],["1999-07-02",16.1938,16.2581,15.9368,16.0974,1505000.0],["1999-07-06",16.1296,16.1617,15.7119,15.8404,1066400.0],["1999-07-07",15.8404,16.0653,15.744,15.9689,861900.0],["1999-07-08",15.9046,15.9368,15.1656,15.3263,2838200.0],["1999-07-09",15.6155,15.9046,14.8765,14.9728,3457200.0],["1999-07-12",15.6155,15.7761,15.4227,15.5512,2770700.0],["1999-07-13",15.6797,16.6436,15.6797,16.2259,1536100.0],["1999-07-14",16.2581,16.6758,16.2581,16.6758,1144900.0],["1999-07-15",16.9007,16.9007,16.1296,16.3545,1150800.0],["1999-07-16",16.7079,17.222,16.5151,16.9649,1396700.0],["1999-07-19",16.965,17.4148,16.965,17.3505,941600.0],["1999-07-20",17.479,17.479,16.9971,17.222,1198200.0],["1999-07-21",17.222,17.3505,16.3866,16.483,651600.0],["1999-07-22",16.6115,17.0935,16.483,16.9971,634500.0],["1999-07-23",17.0935,17.1899,16.7079,16.9971,476800.0],["1999-07-26",17.3505,17.4148,16.9971,17.2541,632300.0],["1999-07-27",17.222,17.3505,16.9971,17.2863,603400.0],["1999-07-28",17.4148,17.5754,16.7079,16.8685,409200.0],["1999-07-29",16.3545,16.5794,16.0331,16.2259,1099700.0],["1999-07-30",16.1295,16.4509,16.001,16.001,609700.0],["1999-08-02",16.1938,16.8043,16.0974,16.5472,377100.0],["1999-08-03",16.483,16.7079,16.3545,16.5151,442900.0],["1999-08-04",16.5151,17.1899,16.483,16.74,793500.0],["1999-08-05",16.9649,17.3505,16.9007,17.1577,662200.0],["1999-08-06",17.0292,17.1577,16.3545,16.4187,447400.0],["1999-08-09",16.5473,17.0292,16.5473,16.5794,322800.0],["1999-08-10",16.5472,16.6436,16.001,16.1295,1200500.0],["1999-08-11",16.2581,16.3866,16.0974,16.1938,357500.0],["1999-08-12",16.1617,16.1617,15.9689,16.0974,412200.0],["1999-08-13",16.3223,16.3223,16.0331,16.1617,352500.0],["1999-08-16",16.1938,16.2581,15.9368,16.0974,394000.0],["1999-08-17",16.1617,16.2902,16.1295,16.2259,307100.0],["1999-08-18",16.3545,16.4508,16.0974,16.0974,600600.0],["1999-08-19",16.3545,16.7722,16.2581,16.7079,825700.0],["1999-08-20",16.5794,16.8685,16.4509,16.8685,474800.0],["1999-08-23",16.74,17.3184,16.74,17.3184,760100.0],["1999-08-24",17.2862,17.3505,17.1256,17.2541,444400.0],["1999-08-25",17.3505,17.5754,17.1256,17.222,1013000.0],["1999-08-26",17.2863,17.5433,17.222,17.2863,595900.0],["1999-08-27",17.2541,17.4469,17.1256,17.1256,450200.0],["1999-08-30",17.1256,17.1256,16.4187,16.6436,563000.0],["1999-08-31",16.7722,17.0935,16.483,16.483,728900.0],["1999-09-01",16.5794,17.1577,16.5794,17.0292,436400.0],["1999-09-02",16.9007,16.9649,16.6115,16.9328,605200.0],["1999-09-03",17.0613,17.4148,17.0292,17.3505,421300.0],["1999-09-07",17.479,17.7039,16.9328,17.0935,498100.0],["1999-09-08",17.1256,17.5112,16.74,16.7722,389200.0],["1999-09-09",16.7079,16.9971,16.6436,16.9971,301600.0],["1999-09-10",17.0935,17.2702,16.9007,16.9007,302100.0],["1999-09-13",17.0292,17.0292,16.5472,16.7722,399400.0],["1999-09-14",16.7079,16.7722,16.1938,16.2581,567800.0],["1999-09-15",16.1938,16.7079,16.1938,16.4187,369900.0],["1999-09-16",16.2902,16.4509,16.001,16.3866,293300.0],["1999-09-17",16.3866,16.7722,16.2902,16.7079,277300.0],["1999-09-20",16.74,16.8364,16.3545,16.4187,201500.0],["1999-09-21",16.4187,16.4187,15.9689,16.0653,312200.0],["1999-09-22",16.0653,16.2581,15.5512,15.7761,781800.0],["1999-09-23",15.8725,15.8725,15.4548,15.5512,562200.0],["1999-09-24",15.4227,15.4227,14.1374,14.8443,1785300.0],["1999-09-27",14.9086,15.1656,14.7801,14.9728,669100.0],["1999-09-28",15.0753,15.0753,14.5566,14.9456,787700.0],["1999-09-29",14.8159,14.978,14.0054,14.5566,1230300.0],["1999-09-30",14.7187,14.7187,14.2324,14.2648,515000.0],["1999-10-01",14.3296,14.6863,14.1351,14.5242,533800.0],["1999-10-04",14.3945,15.0753,14.3945,14.9132,568100.0],["1999-10-05",14.9456,15.1077,14.4593,14.8159,372300.0],["1999-10-06",14.9132,15.3022,14.8808,15.1401,342100.0],["1999-10-07",15.0105,15.2374,14.7187,14.7187,403200.0],["1999-10-08",14.8483,15.3346,14.8159,14.9132,486000.0],["1999-10-11",14.8484,14.8808,14.1675,14.2648,797100.0],["1999-10-12",14.2648,14.2648,13.9406,14.0703,757200.0],["1999-10-13",14.0054,14.0703,13.5516,13.7461,607700.0],["1999-10-14",13.6164,14.2324,13.3894,14.2324,1008800.0],["1999-10-15",14.0054,14.0054,13.4867,13.7136,642600.0],["1999-10-18",13.7137,13.7461,13.3246,13.6488,497300.0],["1999-10-19",13.6812,13.8433,13.4219,13.4867,897900.0],["1999-10-20",13.4543,13.6164,13.2922,13.5515,687900.0],["1999-10-21",13.4219,13.4867,13.1625,13.2598,337100.0],["1999-10-22",13.7461,14.8808,13.6812,14.1675,1754000.0],["1999-10-25",13.9406,14.6538,13.9082,14.1351,631800.0],["1999-10-26",14.1675,14.4917,13.8109,13.8433,532700.0],["1999-10-27",13.8109,14.5242,13.7785,14.2,537000.0],["1999-10-28",14.7835,16.21,14.6538,15.594,2245900.0],["1999-10-29",15.821,16.7936,15.821,16.599,1454100.0],["1999-11-01",16.599,16.7287,16.21,16.4045,968200.0],["1999-11-02",16.3397,17.1177,16.2748,16.9556,883800.0],["1999-11-03",17.1178,17.1178,16.4045,16.599,976200.0],["1999-11-04",16.5666,17.442,16.4694,17.1502,821200.0],["1999-11-05",18.1552,18.8036,18.0255,18.7063,2723000.0],["1999-11-08",18.6739,18.8036,18.5442,18.5767,1480300.0],["1999-11-09",18.5442,18.5766,17.831,18.1876,646700.0],["1999-11-10",17.7662,18.1228,17.2799,17.7986,1155000.0],["1999-11-11",17.5392,17.5716,16.9881,17.4095,432400.0],["1999-11-12",17.4095,17.8634,17.3123,17.7662,784700.0],["1999-11-15",17.7986,17.9607,17.4095,17.442,391900.0],["1999-11-16",17.5716,18.1228,17.5392,18.0255,529900.0],["1999-11-17",17.831,17.8634,17.3771,17.4744,687000.0],["1999-11-18",17.4744,17.5716,16.9881,17.0529,483900.0],["1999-11-19",17.0853,17.2799,16.9232,16.9881,323600.0],["1999-11-22",16.8584,17.1178,16.1452,16.2748,888800.0],["1999-11-23",16.4045,16.5018,15.9506,16.1127,653700.0],["1999-11-24",16.21,16.2424,15.9506,16.0155,366900.0],["1999-11-26",16.0479,16.3073,15.9506,16.21,224100.0],["1999-11-29",16.3397,16.3397,15.4319,15.6589,423800.0],["1999-11-30",15.5616,16.0803,15.5616,15.6589,918400.0],["1999-12-01",15.7885,16.21,15.6913,16.0479,588300.0],["1999-12-02",16.0803,16.3397,16.0803,16.3397,482300.0],["1999-12-03",16.599,17.0853,16.4045,16.4694,727500.0],["1999-12-06",16.5342,16.5342,15.9506,16.0803,423900.0],["1999-12-07",15.7561,16.1776,15.7561,15.821,454200.0],["1999-12-08",15.821,16.1776,15.7561,15.9506,538800.0],["1999-12-09",15.983,16.0155,15.6589,15.9182,501600.0],["1999-12-10",15.9182,16.4694,15.9182,16.3397,363000.0],["1999-12-13",16.3397,16.6963,16.1452,16.4612,734400.0],["1999-12-14",16.3397,16.6639,16.2424,16.6639,680300.0],["1999-12-15",16.5666,16.9232,16.5666,16.7287,792000.0],["1999-12-16",16.599,17.0853,16.599,16.8584,627800.0],["1999-12-17",17.1178,17.1826,17.0205,17.1502,953900.0],["1999-12-20",16.9881,17.0529,16.599,16.6314,739500.0],["1999-12-21",16.8584,17.215,16.8584,17.1178,952600.0],["1999-12-22",17.0529,17.3123,17.0529,17.215,457700.0],["1999-12-23",17.3771,17.6041,17.3771,17.5068,219600.0],["1999-12-27",17.6365,17.7337,17.3771,17.3771,496800.0],["1999-12-28",17.3771,17.5068,17.1826,17.3123,398600.0],["1999-12-29",17.3502,17.5136,17.2522,17.3502,218100.0],["1999-12-30",17.6442,17.8076,17.3828,17.4809,245700.0],["1999-12-31",17.3502,17.6442,17.3175,17.6116,101100.0],["2000-01-03",17.3829,17.3829,17.0561,17.2522,336400.0],["2000-01-04",16.9908,17.2521,16.8274,17.0234,494400.0],["2000-01-05",17.0234,17.4155,16.8601,16.8927,736000.0],["2000-01-06",16.8927,17.4482,16.6313,17.2195,660400.0],["2000-01-07",17.4809,18.167,17.4155,17.9056,594700.0],["2000-01-10",18.167,18.167,17.3175,17.5789,389900.0],["2000-01-11",17.4482,17.6442,17.1868,17.3828,812900.0],["2000-01-12",17.2522,17.5789,17.1215,17.4155,561500.0],["2000-01-13",17.4155,17.873,17.4155,17.7749,589600.0],["2000-01-14",17.7423,18.1344,17.5789,17.7749,599300.0],["2000-01-18",17.6442,17.6442,16.9908,17.1215,945900.0],["2000-01-19",16.9908,17.3828,16.9254,17.1541,988100.0],["2000-01-20",17.1215,17.1541,16.8601,17.0561,943400.0],["2000-01-21",16.7294,16.762,16.2066,16.468,1000300.0],["2000-01-24",16.5333,16.9581,16.3699,16.7947,586500.0],["2000-01-25",16.7947,17.1541,16.3373,16.4026,609700.0],["2000-01-26",16.4353,16.9581,16.3046,16.9254,503300.0],["2000-01-27",16.7294,16.9254,15.5858,15.9778,1316500.0],["2000-01-28",15.7165,15.7818,15.3244,15.6838,814900.0],["2000-01-31",15.5858,15.7818,15.2263,15.7818,612200.0],["2000-02-01",15.6838,15.6838,14.3768,15.3244,1023000.0],["2000-02-02",15.357,15.357,14.3768,14.5728,1416900.0],["2000-02-03",14.5728,14.5728,13.7887,13.9194,1374600.0],["2000-02-04",13.9847,14.2134,13.4619,13.9847,1507200.0],["2000-02-07",13.9847,14.1154,13.7233,13.9194,1126800.0],["2000-02-08",13.9847,14.0174,13.658,13.756,1073900.0],["2000-02-09",13.7233,13.8213,13.2332,13.2985,1127900.0],["2000-02-10",13.0698,13.2005,12.645,12.8084,3271100.0],["2000-02-11",12.8411,12.9391,12.4163,12.7431,680900.0],["2000-02-14",12.6777,12.8411,12.5797,12.6777,436300.0],["2000-02-15",12.8084,12.8738,12.645,12.7104,689700.0],["2000-02-16",12.7104,13.0371,12.7104,12.8084,1297000.0],["2000-02-17",13.0045,13.1352,12.6777,12.8738,562200.0],["2000-02-18",12.8411,12.9064,12.0896,12.351,529900.0],["2000-02-22",12.351,12.8084,12.0569,12.4817,966400.0],["2000-02-23",12.4163,12.6124,12.2856,12.4163,1101500.0],["2000-02-24",12.351,12.4163,11.6321,11.8935,803000.0],["2000-02-25",12.2856,12.4163,11.9262,11.9589,545200.0],["2000-02-28",12.1222,12.351,12.0569,12.0569,971800.0],["2000-02-29",12.0896,12.3183,11.6321,11.6975,1211500.0],["2000-03-01",11.7628,12.1549,11.3707,11.7955,1397000.0],["2000-03-02",11.7955,12.0569,11.5341,11.8282,1166300.0],["2000-03-03",11.7955,12.2529,11.6648,11.7955,668600.0],["2000-03-06",11.6648,11.8609,11.5995,11.7302,793900.0],["2000-03-07",11.7302,11.8609,11.5341,11.5341,885100.0],["2000-03-08",11.5668,11.7628,11.1747,11.3707,661200.0],["2000-03-09",11.1747,12.1223,11.142,11.8935,1607800.0],["2000-03-10",11.8935,12.1549,11.8282,12.0242,634300.0],["2000-03-13",11.8935,11.8935,11.6321,11.7628,1183300.0],["2000-03-14",11.7628,12.2856,11.5668,11.6648,1030100.0],["2000-03-15",11.8935,12.8084,11.8609,12.4817,853100.0],["2000-03-16",12.8084,14.3114,12.8084,14.2134,1798200.0],["2000-03-17",14.2134,14.5075,13.658,13.9194,1410200.0],["2000-03-20",13.9847,14.1154,13.658,13.756,720700.0],["2000-03-21",13.6253,14.5075,13.6253,14.4095,934700.0],["2000-03-22",14.1807,14.5728,14.05,14.3114,794500.0],["2000-03-23",14.1481,15.2917,14.1481,14.7689,1290000.0],["2000-03-24",15.0956,15.6511,14.9649,15.4224,754100.0],["2000-03-27",15.2917,15.455,15.1937,15.4224,1205100.0],["2000-03-28",15.3897,16.1085,15.3897,15.6838,1754800.0],["2000-03-29",15.6284,15.8262,15.5954,15.7932,775000.0],["2000-03-30",16.09,17.4088,15.9911,17.211,1717400.0],["2000-03-31",17.244,18.1012,17.211,18.0023,2262800.0],["2000-04-03",17.9364,18.1342,17.6396,17.9364,1440600.0],["2000-04-04",18.398,18.4639,17.3099,17.4088,1644700.0],["2000-04-05",17.4748,17.6726,17.244,17.244,754000.0],["2000-04-06",17.3759,17.4088,16.7494,17.0132,1125800.0],["2000-04-07",17.4088,17.4748,16.6835,16.8153,626200.0],["2000-04-10",16.8813,17.0461,16.6175,16.9472,512100.0],["2000-04-11",16.8153,17.1121,16.6835,17.0461,557300.0],["2000-04-12",17.4088,17.5407,17.1451,17.1451,1086300.0],["2000-04-13",17.2769,17.3759,16.9472,17.3429,729200.0],["2000-04-14",17.0132,17.0132,15.7603,15.8262,756600.0],["2000-04-17",16.3538,16.3538,15.6284,15.8592,996200.0],["2000-04-18",15.8262,16.3538,15.6614,16.2878,622600.0],["2000-04-19",16.1229,16.1559,15.6284,15.7603,678400.0],["2000-04-20",15.6943,16.2878,15.4635,16.1889,1593500.0],["2000-04-24",16.2878,16.4856,15.9581,16.4197,1222800.0],["2000-04-25",16.4197,17.4748,16.4197,17.4088,1421500.0],["2000-04-26",17.6726,17.6726,17.1451,17.2769,976300.0],["2000-04-27",17.0132,17.6726,16.6835,17.5407,1988700.0],["2000-04-28",17.6726,19.1893,17.4418,18.7936,1365100.0],["2000-05-01",18.8266,19.4531,18.365,18.5958,1281500.0],["2000-05-02",18.7607,18.8596,18.398,18.6947,1008000.0],["2000-05-03",18.6947,18.7277,17.7056,17.7385,567800.0],["2000-05-04",17.8704,18.1012,17.3429,17.8704,741800.0],["2000-05-05",17.9364,17.9364,17.2769,17.7715,385500.0],["2000-05-08",17.7715,18.332,17.7385,17.8375,552700.0],["2000-05-09",18.0683,18.2001,17.6396,17.9364,733000.0],["2000-05-10",18.0023,18.2661,17.6726,18.0683,460700.0],["2000-05-11",18.0683,18.6617,17.7385,18.5958,764000.0],["2000-05-12",18.6947,18.7277,18.2001,18.7277,706000.0],["2000-05-15",18.7607,19.6509,18.7277,19.552,1472000.0],["2000-05-16",19.5849,20.1125,19.3871,19.9147,1424900.0],["2000-05-17",19.9147,19.9147,19.3212,19.3871,1012400.0],["2000-05-18",19.3871,19.8817,19.3871,19.6179,761900.0],["2000-05-19",19.6509,19.7168,18.9255,19.1893,687200.0],["2000-05-22",19.3212,19.9146,19.0904,19.8487,941300.0],["2000-05-23",19.7828,19.9806,19.4201,19.9476,919900.0],["2000-05-24",19.8487,20.4422,19.8487,20.3103,1314600.0],["2000-05-25",20.2114,20.2773,19.6509,19.9806,1094300.0],["2000-05-26",19.8487,19.8487,19.453,19.5849,669200.0],["2000-05-30",19.519,20.1454,19.486,19.9476,626700.0],["2000-05-31",19.9806,19.9806,19.486,19.7828,860200.0],["2000-06-01",19.6509,20.3433,19.486,20.2444,1107800.0],["2000-06-02",20.3762,20.673,20.3103,20.673,572100.0],["2000-06-05",20.5741,20.706,20.1784,20.4422,1033800.0],["2000-06-06",20.2444,20.4422,20.0136,20.3762,930900.0],["2000-06-07",20.3762,20.7719,20.3762,20.5081,914800.0],["2000-06-08",20.0465,20.3762,19.5849,19.9806,1054300.0],["2000-06-09",19.9476,20.2773,19.9476,20.2114,388100.0],["2000-06-12",20.3103,20.3762,19.6509,19.7333,449200.0],["2000-06-13",19.7828,20.0795,19.6839,20.0136,489900.0],["2000-06-14",20.0136,20.0136,19.486,19.7828,685200.0],["2000-06-15",19.7498,19.9476,19.2882,19.9147,788700.0],["2000-06-16",19.9806,20.1455,19.6179,19.7498,1792400.0],["2000-06-19",19.4531,20.4092,19.2552,20.0136,902700.0],["2000-06-20",19.8817,19.8817,18.6617,18.6617,855300.0],["2000-06-21",18.9255,19.0244,18.332,18.4309,683800.0],["2000-06-22",18.4969,18.5299,17.8045,18.0353,1187300.0],["2000-06-23",18.2991,18.8596,18.2331,18.4639,569500.0],["2000-06-26",18.332,18.7277,18.1342,18.4309,558200.0],["2000-06-27",18.5299,18.7606,18.4309,18.4969,1018900.0],["2000-06-28",18.6072,19.2385,18.5407,18.9229,1245100.0],["2000-06-29",18.9395,19.4046,18.7733,19.3382,749300.0],["2000-06-30",19.2053,19.2053,17.9427,18.142,969700.0],["2000-07-03",18.0756,18.6072,18.0756,18.4078,376800.0],["2000-07-05",18.2749,19.1388,18.2749,19.0059,837800.0],["2000-07-06",19.1388,19.2053,18.5407,18.9062,435600.0],["2000-07-07",18.8066,19.4379,18.7401,19.4047,380900.0],["2000-07-10",19.4046,19.7037,19.4046,19.4711,380600.0],["2000-07-11",19.6705,19.8034,19.5043,19.7702,492600.0],["2000-07-12",19.9363,20.767,19.9031,20.6008,891600.0],["2000-07-13",20.5344,20.6673,19.7037,19.8366,611000.0],["2000-07-14",19.9363,20.2353,19.604,19.9031,961900.0],["2000-07-17",19.9031,19.9695,19.4379,19.9031,738800.0],["2000-07-18",20.0027,20.1689,19.8366,20.1689,608900.0],["2000-07-19",20.2686,20.335,19.8366,19.8698,510700.0],["2000-07-20",19.9031,20.1024,19.8698,20.0692,1209000.0],["2000-07-21",20.0692,20.1024,19.7037,19.9031,386200.0],["2000-07-24",19.7701,19.9695,19.6372,19.9363,324300.0],["2000-07-25",19.9363,21.5312,19.9363,21.3318,1617000.0],["2000-07-26",21.2654,23.1261,21.1989,22.6111,3500300.0],["2000-07-27",22.5945,23.8571,22.5945,23.7242,2379100.0],["2000-07-28",23.7242,24.3223,23.5913,23.7906,1823900.0],["2000-07-31",23.7906,24.0897,23.4916,23.6245,1577600.0],["2000-08-01",23.4584,23.6577,23.259,23.5248,847800.0],["2000-08-02",23.3254,23.4916,23.1925,23.4251,1154700.0],["2000-08-03",23.3919,24.0897,23.1925,23.9568,1259100.0],["2000-08-04",23.9235,25.3523,23.8571,25.1197,1594900.0],["2000-08-07",24.8539,26.3491,24.8539,25.6513,1592200.0],["2000-08-08",25.6513,25.7843,25.1529,25.7178,1416200.0],["2000-08-09",25.5184,25.5849,24.5216,25.2526,1199100.0],["2000-08-10",24.8539,25.5184,24.8539,25.1529,1155000.0],["2000-08-11",25.2858,25.4187,24.9868,25.3855,581700.0],["2000-08-14",25.2526,25.4852,25.02,25.3523,1072700.0],["2000-08-15",25.2194,25.3855,24.721,24.9868,785900.0],["2000-08-16",24.9204,24.9536,24.5216,24.6213,617100.0],["2000-08-17",24.1894,25.0865,24.1894,24.9536,686000.0],["2000-08-18",24.721,25.1862,24.6545,25.0533,567900.0],["2000-08-21",25.3855,25.5517,25.3191,25.452,904800.0],["2000-08-22",25.3191,25.6181,25.1529,25.4188,637100.0],["2000-08-23",25.3191,25.6846,24.5216,24.8207,820400.0],["2000-08-24",24.7875,25.02,24.7542,24.8871,492000.0],["2000-08-25",24.6213,24.9204,24.2226,24.3555,526600.0],["2000-08-28",24.2226,24.8871,24.2226,24.6545,438400.0],["2000-08-29",24.8539,24.8539,24.289,24.5881,632000.0],["2000-08-30",24.6213,25.2858,24.5881,25.1197,742900.0],["2000-08-31",24.9868,25.5849,24.9868,25.2609,736500.0],["2000-09-01",25.1529,25.5184,24.721,24.8871,559600.0],["2000-09-05",24.6545,25.2526,24.5881,25.0533,490200.0],["2000-09-06",25.1197,25.7843,25.1197,25.6846,675100.0],["2000-09-07",25.6846,25.751,25.0533,25.7178,904300.0],["2000-09-08",25.7178,26.3159,25.7178,26.2162,2714000.0],["2000-09-11",26.0501,27.0469,26.0501,26.914,858800.0],["2000-09-12",26.6482,26.914,26.2827,26.4488,706700.0],["2000-09-13",26.5817,27.2795,25.7843,25.7843,5712400.0],["2000-09-14",25.8839,27.0801,25.6514,26.2827,2134000.0],["2000-09-15",26.4156,26.6149,25.6846,25.9504,1445300.0],["2000-09-18",25.5184,25.7178,24.8207,24.8539,819800.0],["2000-09-19",24.9536,25.9836,24.9203,25.8507,932200.0],["2000-09-20",25.9836,25.9836,25.1197,25.3855,688100.0],["2000-09-21",25.6514,25.8175,25.5184,25.6846,765800.0],["2000-09-22",26.0501,26.8808,25.9504,26.8808,1032300.0],["2000-09-25",26.9804,27.0469,26.2494,26.3159,677700.0],["2000-09-26",26.0501,26.5485,26.0501,26.2827,602300.0],["2000-09-27",26.3268,26.594,26.3268,26.5606,442200.0],["2000-09-28",26.3268,26.995,26.1931,26.9615,1132000.0],["2000-09-29",27.0952,27.2957,26.3602,26.9281,665500.0],["2000-10-02",26.3602,26.7945,26.1263,26.7611,1136600.0],["2000-10-03",26.7277,26.7277,26.0261,26.1597,628900.0],["2000-10-04",26.2934,26.5606,25.6586,25.7588,671800.0],["2000-10-05",25.5249,26.3936,25.5249,25.859,537600.0],["2000-10-06",25.6586,25.8924,24.5561,25.0238,1001200.0],["2000-10-09",24.5895,24.6897,24.3222,24.4892,391100.0],["2000-10-10",24.5226,24.6897,23.4869,23.5538,1055600.0],["2000-10-11",23.1863,24.4558,23.086,24.3222,1312900.0],["2000-10-12",24.3222,24.3222,23.2531,23.8211,1109000.0],["2000-10-13",23.6874,24.7899,23.6874,24.5895,904800.0],["2000-10-16",24.6563,24.8567,24.4558,24.6897,492300.0],["2000-10-17",24.5895,25.1574,24.4892,24.5895,675500.0],["2000-10-18",24.6229,24.6229,23.9213,24.3222,772400.0],["2000-10-19",24.4892,25.2577,24.4558,25.0572,559900.0],["2000-10-20",25.0572,25.6586,25.0572,25.2243,349200.0],["2000-10-23",25.3579,25.7254,25.124,25.5918,495700.0],["2000-10-24",25.9258,26.8279,25.7588,26.6274,827100.0],["2000-10-25",26.5272,26.8279,26.1931,26.594,647700.0],["2000-10-26",26.6943,26.995,25.5249,25.7254,986100.0],["2000-10-27",25.3245,26.5272,25.124,26.3268,791000.0],["2000-10-30",26.3936,27.73,26.3936,27.5629,1259900.0],["2000-10-31",27.4293,27.5963,27.0618,27.3959,1004000.0],["2000-11-01",27.3959,27.3959,26.8613,27.1954,456500.0],["2000-11-02",27.1954,27.3959,26.7277,26.7277,593600.0],["2000-11-03",26.5941,26.6275,25.6586,25.7254,1033100.0],["2000-11-06",25.8256,26.5272,25.5918,26.3602,2220800.0],["2000-11-07",26.4938,27.162,26.3936,26.6609,818000.0],["2000-11-08",26.594,26.6943,26.1263,26.2599,480600.0],["2000-11-09",26.3268,27.2622,26.1931,26.9615,821400.0],["2000-11-10",26.6609,27.1286,26.6275,26.995,555400.0],["2000-11-13",26.995,27.5295,26.995,27.2622,1128400.0],["2000-11-14",27.3959,28.4984,27.3959,28.2311,1235200.0],["2000-11-15",28.0641,28.0641,27.4293,27.73,1038500.0],["2000-11-16",27.6632,27.7968,27.2956,27.6632,405600.0],["2000-11-17",27.7968,28.1643,27.3959,27.73,772200.0],["2000-11-20",27.9972,27.9972,26.594,27.4627,749100.0],["2000-11-21",27.3291,27.5963,26.8279,27.0618,404500.0],["2000-11-22",27.2622,27.5295,26.2266,26.5272,765300.0],["2000-11-24",26.5272,26.9616,26.3602,26.7611,392600.0],["2000-11-27",26.7611,26.7945,25.859,26.0929,526800.0],["2000-11-28",26.2265,27.0618,25.9927,26.7277,734900.0],["2000-11-29",26.4604,27.0952,26.4604,26.995,927500.0],["2000-11-30",27.0618,27.5963,26.7277,26.7945,1533300.0],["2000-12-01",27.1286,27.3625,26.8613,27.0952,869400.0],["2000-12-04",27.2288,27.2288,26.594,26.995,1076900.0],["2000-12-05",27.162,27.6966,27.0284,27.5295,1701700.0],["2000-12-06",27.7968,28.7323,27.3959,28.0641,1198700.0],["2000-12-07",28.0641,28.9995,27.7968,28.9327,1600000.0],["2000-12-08",29.935,30.4696,29.5341,30.1355,1644300.0],["2000-12-11",29.935,29.935,29.4673,29.5007,939500.0],["2000-12-12",29.4673,29.7011,28.6988,29.5341,1072200.0],["2000-12-13",29.4005,29.5675,28.5986,29.0998,1359900.0],["2000-12-14",28.8659,29.0329,28.0641,28.3313,1106100.0],["2000-12-15",28.3313,28.3313,27.5629,27.5629,1318300.0],["2000-12-18",28.1309,28.5652,27.9638,28.2979,1561900.0],["2000-12-19",28.3313,28.3982,27.6966,27.7968,1554900.0],["2000-12-20",27.73,27.897,27.3959,27.5295,880300.0],["2000-12-21",27.5295,27.8636,27.3291,27.7968,1133500.0],["2000-12-22",27.9304,27.9973,27.6297,27.7968,1239600.0],["2000-12-26",27.7968,29.6343,27.73,29.367,902100.0],["2000-12-27",29.3106,30.2172,29.2099,29.9486,867000.0],["2000-12-28",29.5456,29.7135,29.0085,29.2771,689800.0],["2000-12-29",29.68,29.8143,29.1092,29.1763,586500.0],["2001-01-02",29.2435,29.2435,27.1954,27.5983,1171400.0],["2001-01-03",27.7326,28.1355,27.1283,27.3297,1096800.0],["2001-01-04",26.994,27.0611,25.3824,26.0539,1794100.0],["2001-01-05",26.0539,26.3225,25.5503,25.5839,1245600.0],["2001-01-08",25.9196,26.4568,25.7853,26.3225,1085800.0],["2001-01-09",26.1882,26.4232,25.5503,25.7182,1118700.0],["2001-01-10",25.4496,25.9196,25.4496,25.4496,1754300.0],["2001-01-11",25.4495,26.0203,25.3824,25.416,1019600.0],["2001-01-12",25.3824,25.3824,23.5694,24.2409,2694200.0],["2001-01-16",24.2409,25.4495,24.1737,24.8788,1835500.0],["2001-01-17",24.7445,25.0131,24.4759,24.4759,915000.0],["2001-01-18",24.9795,25.0467,24.0394,24.5095,1742500.0],["2001-01-19",24.3752,24.6438,24.073,24.2073,851900.0],["2001-01-22",24.2745,25.5167,24.2409,25.1138,894400.0],["2001-01-23",23.1665,25.886,23.1329,25.8189,3031100.0],["2001-01-24",25.5167,26.5575,25.3824,26.3225,1765000.0],["2001-01-25",26.0539,26.5239,25.9867,26.5239,1313200.0],["2001-01-26",26.3225,26.5239,25.8189,25.9532,765000.0],["2001-01-29",25.4898,25.9679,25.4845,25.6456,863100.0],["2001-01-30",25.6457,26.1076,25.5328,26.1076,1540100.0],["2001-01-31",25.9733,26.0539,25.463,25.796,806600.0],["2001-02-01",25.8014,26.0485,25.1836,25.3018,1239300.0],["2001-02-02",25.2481,25.8336,25.2051,25.7853,1297400.0],["2001-02-05",25.7853,26.6233,25.6886,26.6233,990300.0],["2001-02-06",26.6233,26.8597,25.8928,25.9948,1045100.0],["2001-02-07",25.5167,26.4837,25.5167,25.8068,1224500.0],["2001-02-08",26.3225,26.3225,25.9035,26.027,716900.0],["2001-02-09",25.5704,26.07,25.463,25.8498,829000.0],["2001-02-12",26.1882,26.4944,26.1345,26.3762,481800.0],["2001-02-13",26.3225,26.7254,25.651,26.3332,893300.0],["2001-02-14",26.2956,26.5374,26.2473,26.2688,734200.0],["2001-02-15",25.9465,26.3225,25.7047,26.0002,794200.0],["2001-02-16",26.1345,26.344,25.9196,26.113,412600.0],["2001-02-20",25.9196,25.9626,24.9365,25.189,996300.0],["2001-02-21",24.9258,25.146,24.3725,24.3779,771600.0],["2001-02-22",24.4155,24.8613,24.1254,24.6841,856100.0],["2001-02-23",24.8184,24.8184,24.0233,24.4638,896000.0],["2001-02-26",24.4638,24.9527,24.3886,24.9527,539500.0],["2001-02-27",25.087,25.6188,24.9527,25.3609,1098300.0],["2001-02-28",25.7853,25.7853,24.7915,24.8667,749300.0],["2001-03-01",24.8721,25.275,24.4692,25.0332,611200.0],["2001-03-02",25.2481,25.7584,24.9312,25.275,737300.0],["2001-03-05",25.463,25.463,24.6572,25.2051,505100.0],["2001-03-06",25.651,25.651,24.5766,24.6465,861400.0],["2001-03-07",24.6464,24.9527,24.6303,24.7915,978300.0],["2001-03-08",25.2481,25.5973,25.0332,25.5758,993700.0],["2001-03-09",24.8452,25.1944,24.6787,24.7915,1165900.0],["2001-03-12",24.8237,24.9741,23.8729,23.8836,1005800.0],["2001-03-13",24.0609,24.1737,23.4861,23.8783,992900.0],["2001-03-14",23.4754,23.5183,22.9919,23.3787,1092100.0],["2001-03-15",23.5022,23.6312,23.3679,23.4915,1127300.0],["2001-03-16",22.9113,23.6849,22.9113,23.1692,1368700.0],["2001-03-19",23.3035,23.3035,22.3311,22.6535,1308500.0],["2001-03-20",22.965,23.2283,22.6588,22.6588,904600.0],["2001-03-21",22.213,22.5192,22.0249,22.2828,1420800.0],["2001-03-22",22.3634,22.3688,21.2568,21.6221,2488700.0],["2001-03-23",22.025,22.2183,21.5845,21.7026,2424900.0],["2001-03-26",22.1324,22.1324,21.8262,21.8315,1543900.0],["2001-03-27",21.8638,22.1592,21.4878,22.1055,1845400.0],["2001-03-28",22.7167,22.7816,22.257,22.6897,2205300.0],["2001-03-29",22.7167,23.4469,22.6085,23.382,2401300.0],["2001-03-30",24.0689,24.3123,23.7876,23.8255,1735600.0],["2001-04-02",24.1771,24.5557,23.8147,24.0364,1345500.0],["2001-04-03",23.7444,23.7444,22.9871,23.0412,1185700.0],["2001-04-04",23.2306,23.2576,22.5382,22.8411,814000.0],["2001-04-05",23.2576,23.4956,23.0521,23.3928,730100.0],["2001-04-06",23.3658,23.528,22.5815,22.6626,940100.0],["2001-04-09",22.5274,22.7438,22.3868,22.4625,974000.0],["2001-04-10",22.3273,23.0412,22.3273,22.8736,1022900.0],["2001-04-11",22.8249,23.0412,22.7167,22.8303,738700.0],["2001-04-12",22.9601,23.0412,22.6951,22.8573,1146300.0],["2001-04-16",22.9655,23.528,22.7113,23.528,1080600.0],["2001-04-17",22.9871,23.2359,22.8844,23.2035,856500.0],["2001-04-18",23.7985,23.7985,23.2306,23.5226,1526000.0],["2001-04-19",23.5172,24.0689,23.3117,23.4469,1217800.0],["2001-04-20",23.5821,23.5821,23.1494,23.1494,1495200.0],["2001-04-23",23.2846,23.3928,23.1115,23.3225,879500.0],["2001-04-24",23.528,23.5821,22.5923,22.9223,1845800.0],["2001-04-25",22.879,23.3009,22.7708,23.1332,1575300.0],["2001-04-26",23.1494,24.15,23.0466,23.8255,1567300.0],["2001-04-27",23.8147,24.6098,23.8147,24.5124,1228700.0],["2001-04-30",24.48,24.7666,24.2149,24.3934,764500.0],["2001-05-01",24.3447,24.7125,24.2852,24.5989,815500.0],["2001-05-02",24.6098,24.6639,24.1771,24.3393,871400.0],["2001-05-03",24.2041,24.3393,23.8093,24.242,819000.0],["2001-05-04",23.9607,24.6314,23.9607,24.5394,729100.0],["2001-05-07",24.4042,24.772,24.3501,24.4259,636000.0],["2001-05-08",24.6098,24.8045,24.4529,24.6476,1047500.0],["2001-05-09",24.6639,25.2588,24.6098,24.9668,1205000.0],["2001-05-10",24.8802,25.0371,24.772,24.8586,1363400.0],["2001-05-11",24.8802,25.367,24.8532,25.1777,667200.0],["2001-05-14",25.1993,25.4481,25.1507,25.4103,511100.0],["2001-05-15",25.1885,25.6915,25.1885,25.6645,896900.0],["2001-05-16",25.2588,26.3406,25.2588,26.1945,961200.0],["2001-05-17",26.1999,26.2162,25.8538,25.8538,1085700.0],["2001-05-18",25.9241,26.227,25.9187,26.1675,772700.0],["2001-05-21",26.1783,26.6381,26.1783,26.6381,1849900.0],["2001-05-22",26.7733,26.9085,26.4487,26.8111,1000700.0],["2001-05-23",26.6921,26.9355,26.6867,26.8544,1028900.0],["2001-05-24",26.8814,27.0329,26.638,26.849,1147500.0],["2001-05-25",26.7138,26.995,26.465,26.6651,644200.0],["2001-05-29",26.7733,27.1248,26.6759,26.9572,1314000.0],["2001-05-30",26.7733,27.2871,26.7733,27.206,1265900.0],["2001-05-31",27.206,27.3682,27.1248,27.3682,1242300.0],["2001-06-01",27.233,27.233,26.7084,26.8165,966900.0],["2001-06-04",26.7733,27.0978,26.7192,26.9085,673200.0],["2001-06-05",26.8814,27.4494,26.6218,27.4385,1072300.0],["2001-06-06",27.3141,27.3412,27.0329,27.1789,860300.0],["2001-06-07",27.0437,27.2601,26.7462,26.9896,901800.0],["2001-06-08",27.0167,27.0167,26.6921,26.9193,452000.0],["2001-06-11",26.7895,27.0437,26.7895,27.0004,598400.0],["2001-06-12",26.8382,27.206,26.6651,27.206,1407000.0],["2001-06-13",27.1789,27.7468,27.1789,27.59,845900.0],["2001-06-14",27.3412,28.0443,27.3412,27.9091,1939400.0],["2001-06-15",27.8821,28.2066,27.8334,28.0443,1446900.0],["2001-06-18",27.7577,28.1201,27.7577,28.0876,873300.0],["2001-06-19",27.9902,28.0714,27.8658,27.9361,815900.0],["2001-06-20",27.855,28.3364,27.828,28.1904,1023900.0],["2001-06-21",27.7739,28.1255,27.7036,28.0876,1633300.0],["2001-06-22",28.1092,28.1309,27.855,27.9361,1051300.0],["2001-06-25",27.828,27.9956,27.5575,27.5846,520100.0],["2001-06-26",27.1248,28.1687,27.1248,28.0984,1046100.0],["2001-06-27",27.7884,28.5498,27.7884,28.2942,1271300.0],["2001-06-28",28.2942,28.8217,28.1419,28.1582,1008000.0],["2001-06-29",28.1582,28.1582,27.4622,27.5709,1638800.0],["2001-07-02",27.299,27.783,27.2718,27.6199,991800.0],["2001-07-03",27.6253,27.8428,27.4785,27.6199,360800.0],["2001-07-05",27.6199,27.6797,27.3425,27.4132,575600.0],["2001-07-06",27.4078,27.4078,26.9183,27.0815,816000.0],["2001-07-09",27.0271,27.1087,26.9401,26.9782,658700.0],["2001-07-10",26.9782,27.0271,26.5594,26.5594,1731400.0],["2001-07-11",26.2875,26.4561,26.1026,26.1842,896400.0],["2001-07-12",26.1842,26.5703,26.157,26.3909,948600.0],["2001-07-13",26.3746,26.6573,26.3637,26.5105,788800.0],["2001-07-16",26.5159,26.8096,26.5105,26.6029,900200.0],["2001-07-17",23.6555,24.27,23.0573,23.5196,10192000.0],["2001-07-18",23.8948,24.4712,23.525,24.3353,3160900.0],["2001-07-19",24.3081,24.3625,23.7099,23.7099,1829800.0],["2001-07-20",21.7522,22.9486,21.7522,22.2144,4877500.0],["2001-07-23",22.1873,22.3232,21.8882,21.8882,2109600.0],["2001-07-24",22.0241,23.1117,22.0241,22.7854,3197700.0],["2001-07-25",22.8942,23.3891,22.8507,23.3564,1893300.0],["2001-07-26",23.003,23.7697,23.003,23.6011,1446000.0],["2001-07-27",23.5468,24.1721,23.4652,24.0035,1595700.0],["2001-07-30",24.0362,24.1721,23.8132,24.009,1414000.0],["2001-07-31",24.009,24.2265,23.7915,23.8458,956400.0],["2001-08-01",24.0906,24.0906,23.6827,23.6827,930800.0],["2001-08-02",23.5468,23.5739,22.9214,23.0628,2298800.0],["2001-08-03",23.0301,23.1987,22.9268,23.1607,1931000.0],["2001-08-06",23.1661,23.2749,23.0356,23.0845,1855300.0],["2001-08-07",23.0845,23.1443,23.003,23.0845,1913300.0],["2001-08-08",23.0736,23.1443,23.003,23.0845,1339300.0],["2001-08-09",23.0791,23.4924,23.0084,23.4326,1277300.0],["2001-08-10",23.3836,23.5087,23.3673,23.3891,1489300.0],["2001-08-13",23.4108,23.5087,23.3292,23.4652,1089700.0],["2001-08-14",23.9274,23.9546,23.7588,23.8404,1133300.0],["2001-08-15",23.7915,23.9165,23.7588,23.8458,1547600.0],["2001-08-16",23.8458,24.0634,23.7643,23.9546,1269200.0],["2001-08-17",23.8459,23.9872,23.8187,23.9872,1258800.0],["2001-08-20",24.0634,24.2809,23.9274,23.9329,1953900.0],["2001-08-21",24.0362,24.1449,23.8241,23.8404,1594800.0],["2001-08-22",23.8404,23.8404,23.4761,23.5359,966300.0],["2001-08-23",23.5468,23.9546,23.5468,23.8458,899400.0],["2001-08-24",23.8187,24.1123,23.748,23.9002,660100.0],["2001-08-27",23.9002,23.9655,23.7371,23.7371,680100.0],["2001-08-28",23.6283,23.8187,23.438,23.4978,851100.0],["2001-08-29",23.4652,23.4869,23.1117,23.1933,995100.0],["2001-08-30",23.1933,23.302,22.8072,22.9703,1108100.0],["2001-08-31",22.9703,23.1389,22.7854,22.8561,688900.0],["2001-09-04",22.7311,23.09,22.6767,22.8398,660400.0],["2001-09-05",22.8398,22.9486,22.6277,22.8453,1026700.0],["2001-09-06",22.8453,22.8561,22.3123,22.4048,731300.0],["2001-09-07",22.3993,22.5788,21.9969,22.1438,925900.0],["2001-09-10",22.1437,22.8452,22.0513,22.432,988800.0],["2001-09-17",18.4894,21.0724,18.4894,20.7299,3956900.0],["2001-09-18",20.6646,20.7462,20.3927,20.5939,2026100.0],["2001-09-19",20.5286,20.7462,20.2024,20.5613,2375600.0],["2001-09-20",20.5613,20.5613,19.7075,19.8326,1736900.0],["2001-09-21",19.0332,19.3432,18.919,19.3051,2045300.0],["2001-09-24",19.9848,20.6863,19.8761,20.632,1087500.0],["2001-09-25",20.9365,21.5401,20.719,21.3008,1953800.0],["2001-09-26",21.498,21.7938,21.3775,21.4433,1529200.0],["2001-09-27",21.4378,22.2374,21.4378,22.2101,1589100.0],["2001-09-28",22.2155,23.0043,22.2101,22.577,2535500.0],["2001-10-01",22.577,22.5825,22.0184,22.0731,937300.0],["2001-10-02",22.0731,22.6482,22.0293,22.6482,778400.0],["2001-10-03",22.6756,24.9761,22.6756,24.8665,3003800.0],["2001-10-04",24.8665,25.3156,24.4831,25.0308,1947700.0],["2001-10-05",25.0363,25.1678,24.1764,24.2914,1847600.0],["2001-10-08",24.1545,24.1599,23.6451,24.0997,741500.0],["2001-10-09",24.0997,25.6059,24.0121,25.0144,1810400.0],["2001-10-10",25.1513,25.825,25.1185,25.7593,2513500.0],["2001-10-11",27.7694,28.2898,27.3641,28.0981,5296100.0],["2001-10-12",27.9611,28.2076,27.6599,28.2076,2669700.0],["2001-10-15",27.8297,27.9611,27.4408,27.9063,1594500.0],["2001-10-16",27.8242,28.1638,27.7146,28.1638,1679800.0],["2001-10-17",28.2021,28.2021,27.4846,27.6489,887500.0],["2001-10-18",27.6215,27.6325,26.537,26.6082,1080500.0],["2001-10-19",26.2906,26.4275,25.3814,26.1482,2002000.0],["2001-10-22",26.0934,27.5503,26.0167,27.4846,2144900.0],["2001-10-23",26.674,27.3422,25.9893,26.9752,2752200.0],["2001-10-24",26.9752,27.1669,26.7178,27.1615,2323700.0],["2001-10-25",26.8109,26.9478,26.7288,26.7835,1531000.0],["2001-10-26",26.9205,27.5175,26.904,27.3641,1224000.0],["2001-10-29",27.386,27.386,26.9259,27.0136,789000.0],["2001-10-30",26.8383,26.8438,26.1865,26.5699,1233700.0],["2001-10-31",26.318,26.3892,25.1404,25.1404,1703000.0],["2001-11-01",25.2773,26.3234,25.1732,26.2961,1848500.0],["2001-11-02",26.0167,26.8438,26.0167,26.7835,1589100.0],["2001-11-05",26.7835,27.2217,26.181,26.9479,2627000.0],["2001-11-06",26.8931,27.2436,26.7835,27.1888,1342800.0],["2001-11-07",27.0245,27.1834,26.6192,26.8328,829100.0],["2001-11-08",26.8383,26.8876,26.4823,26.5316,1246600.0],["2001-11-09",26.2358,26.3727,25.6333,25.71,1633600.0],["2001-11-12",25.4142,25.5238,24.8391,25.4361,1377700.0],["2001-11-13",25.48,26.2358,25.4745,25.8524,1163000.0],["2001-11-14",25.9619,26.0715,25.7209,25.8798,1057700.0],["2001-11-15",25.8524,26.2741,25.7155,25.8031,776200.0],["2001-11-16",25.8031,26.1208,25.7483,25.8907,764800.0],["2001-11-19",25.8907,26.3837,25.8524,26.2906,962600.0],["2001-11-20",26.2906,26.307,25.9948,26.0167,749300.0],["2001-11-21",26.0167,26.0222,25.6771,25.8141,639100.0],["2001-11-23",25.8141,25.8962,25.7155,25.8469,441500.0],["2001-11-26",25.7429,25.8469,25.584,25.825,814300.0],["2001-11-27",25.7812,26.0715,25.6333,25.9346,1987800.0],["2001-11-28",25.9346,26.0934,25.7648,25.8524,1054200.0],["2001-11-29",25.7976,26.2084,25.7429,26.1482,747300.0],["2001-11-30",26.0989,26.1208,25.7429,25.7867,1197800.0],["2001-12-03",25.2225,25.4745,25.1842,25.2499,1467200.0],["2001-12-04",25.5785,25.6881,25.0911,25.6881,2177500.0],["2001-12-05",25.6881,25.9784,25.5786,25.9455,1098400.0],["2001-12-06",25.7702,26.0222,25.6771,25.7538,1227600.0],["2001-12-07",25.6333,26.0715,25.6278,25.6278,977500.0],["2001-12-10",25.6278,25.7702,25.1897,25.3868,2016300.0],["2001-12-11",25.584,26.2906,25.4964,25.951,2501200.0],["2001-12-12",25.9455,26.2906,25.3595,25.4033,3729700.0],["2001-12-13",24.7844,25.0089,23.6341,23.8806,5471300.0],["2001-12-14",23.9628,24.757,23.8258,24.6474,4403700.0],["2001-12-17",24.6474,24.6474,24.1326,24.2366,2146400.0],["2001-12-18",23.9628,24.4283,23.9628,24.2804,1543400.0],["2001-12-19",24.2914,24.6036,24.0778,24.5707,929100.0],["2001-12-20",24.5707,25.3375,24.2147,24.3462,768700.0],["2001-12-21",24.1545,24.2202,23.7437,23.8368,1648400.0],["2001-12-24",23.8368,23.908,23.7327,23.7766,492300.0],["2001-12-26",23.8258,23.9354,23.7437,23.7492,852100.0],["2001-12-27",23.7602,24.3666,23.7106,24.2233,653500.0],["2001-12-28",24.0634,24.5871,23.9807,24.3335,979700.0],["2001-12-31",24.5375,24.5926,24.2398,24.2398,743300.0],["2002-01-02",24.339,24.3556,23.7602,24.0469,883900.0],["2002-01-03",23.9917,24.1075,23.6554,23.898,860900.0],["2002-01-04",23.9145,23.9862,23.7657,23.9752,1020100.0],["2002-01-07",23.9807,23.9807,23.6224,23.6224,1238100.0],["2002-01-08",23.6279,23.6775,23.1427,23.3853,875400.0],["2002-01-09",23.3743,23.7326,22.9774,23.2199,1616800.0],["2002-01-10",22.7403,23.016,22.6852,22.8781,1321700.0],["2002-01-11",22.8506,22.8836,22.4095,22.5198,1431700.0],["2002-01-14",22.5198,22.5859,22.3268,22.3324,1091100.0],["2002-01-15",22.3544,22.7513,22.3544,22.6962,2011500.0],["2002-01-16",22.6466,22.7127,22.3324,22.382,1819500.0],["2002-01-17",22.382,22.4922,22.2993,22.3434,1236000.0],["2002-01-18",22.3269,22.3765,22.189,22.2993,1568400.0],["2002-01-22",22.3269,22.3269,21.7094,21.7756,2060400.0],["2002-01-23",21.5275,22.5198,21.4393,22.4922,3730500.0],["2002-01-24",23.4018,23.5672,23.0711,23.4184,3452100.0],["2002-01-25",23.4184,24.5871,23.3743,24.2012,3150900.0],["2002-01-28",24.3942,24.3942,23.898,24.0138,1552200.0],["2002-01-29",23.8208,24.3942,23.5617,23.8429,2678800.0],["2002-01-30",23.9807,24.0303,23.2365,23.9531,2443600.0],["2002-01-31",23.898,24.6422,23.898,24.6422,1969300.0],["2002-02-01",24.6422,25.0281,24.6422,24.7635,1295500.0],["2002-02-04",24.6974,24.8076,24.2618,24.317,1254300.0],["2002-02-05",24.317,24.6422,24.3059,24.3721,2341100.0],["2002-02-06",24.5871,25.0281,24.3666,24.8297,1689000.0],["2002-02-07",24.6698,25.5794,24.4713,25.3865,2407100.0],["2002-02-08",25.3589,26.07,25.3589,26.07,1562700.0],["2002-02-11",26.048,26.0756,25.7448,26.048,859200.0],["2002-02-12",25.9818,26.2575,25.6897,26.059,714900.0],["2002-02-13",26.3236,26.9631,26.1582,26.6709,1769400.0],["2002-02-14",26.4339,26.9245,26.4339,26.5441,1100900.0],["2002-02-15",26.6268,26.7867,26.1858,26.456,977500.0],["2002-02-19",26.4615,26.478,25.7889,25.8771,632700.0],["2002-02-20",25.9929,26.2409,25.414,25.9157,1092800.0],["2002-02-21",25.6345,26.1031,25.4416,25.6345,884800.0],["2002-02-22",25.3589,25.6345,25.1384,25.5243,1003900.0],["2002-02-25",25.3865,26.4063,25.3865,26.3898,971400.0],["2002-02-26",26.3788,26.8859,26.2685,26.7867,794700.0],["2002-02-27",26.7371,27.4207,26.7206,27.1892,902100.0],["2002-02-28",27.1506,27.5089,26.9521,26.9576,952000.0],["2002-03-01",26.93,26.93,26.4229,26.6158,1053000.0],["2002-03-04",26.5717,27.1506,26.5662,26.7371,1079100.0],["2002-03-05",26.5993,27.3104,26.5717,27.2388,1208800.0],["2002-03-06",27.4538,27.4538,26.9797,27.2332,739600.0],["2002-03-07",27.2002,27.2057,26.0811,26.456,1197600.0],["2002-03-08",26.4504,26.4504,25.6897,25.7172,1990100.0],["2002-03-11",25.7724,25.8826,25.4416,25.5408,1547900.0],["2002-03-12",25.4967,26.0094,25.3038,25.9488,1112500.0],["2002-03-13",26.0425,26.0921,25.7448,26.0259,718700.0],["2002-03-14",26.0314,26.5717,26.0314,26.274,702200.0],["2002-03-15",26.241,26.4615,26.1583,26.3898,777300.0],["2002-03-18",26.4449,26.5717,25.7448,25.8826,909300.0],["2002-03-19",25.8991,25.9322,25.4967,25.5574,1840400.0],["2002-03-20",25.5243,25.5243,24.9179,24.973,1285400.0],["2002-03-21",25.0281,25.4636,25.0226,25.3644,1042300.0],["2002-03-22",25.414,25.414,24.7745,25.0116,1620900.0],["2002-03-25",24.8352,25.0557,24.339,24.4823,1233200.0],["2002-03-26",24.499,24.9929,24.499,24.8597,1601700.0],["2002-03-27",24.9596,25.2759,24.7765,25.1038,1170600.0],["2002-03-28",25.1094,25.4978,25.0539,25.4423,1119500.0],["2002-04-01",25.4978,25.692,25.1371,25.5367,1039500.0],["2002-04-02",25.4201,25.9695,25.4146,25.8252,1044600.0],["2002-04-03",25.8252,26.0527,25.5533,25.6366,766700.0],["2002-04-04",25.6366,26.1637,25.6088,26.1193,768000.0],["2002-04-05",26.2192,26.6354,26.2192,26.4689,926800.0],["2002-04-08",26.4689,27.0516,26.3579,26.9073,1040400.0],["2002-04-09",27.0127,27.7452,26.9128,27.5898,1343600.0],["2002-04-10",27.5954,27.723,27.4511,27.6287,1265300.0],["2002-04-11",27.6342,27.6342,27.2291,27.3013,1031600.0],["2002-04-12",27.4011,27.5121,27.1348,27.4788,711300.0],["2002-04-15",27.4511,27.4677,26.8018,26.8851,618400.0],["2002-04-16",26.8851,27.2236,26.7741,27.0183,1153800.0],["2002-04-17",27.2402,28.0226,27.157,27.7729,1219800.0],["2002-04-18",27.8007,27.956,27.4122,27.6675,1821200.0],["2002-04-19",27.7452,27.945,27.6398,27.8118,619700.0],["2002-04-22",27.8118,28.0781,27.5787,27.6897,993800.0],["2002-04-23",27.7452,27.9117,27.1348,27.1625,1056100.0],["2002-04-24",27.2125,27.6065,27.0516,27.0516,933200.0],["2002-04-25",26.9128,27.1071,26.4245,26.48,1515300.0],["2002-04-26",26.5522,26.7797,26.419,26.5633,1286700.0],["2002-04-29",26.4245,26.8685,26.3968,26.5633,759300.0],["2002-04-30",26.7741,27.7341,26.7741,27.6398,1298200.0],["2002-05-01",27.3623,27.5565,26.8407,27.3457,1004200.0],["2002-05-02",27.1903,27.3235,26.985,27.1348,691000.0],["2002-05-03",27.0516,27.1293,26.7797,26.874,734300.0],["2002-05-06",26.8574,27.0849,26.5078,26.5189,870700.0],["2002-05-07",26.4967,26.6132,26.2359,26.3801,977600.0],["2002-05-08",26.6021,26.7741,26.3857,26.6021,747900.0],["2002-05-09",26.6021,26.8351,26.2303,26.3579,786100.0],["2002-05-10",26.4689,26.5799,25.8807,26.2969,856800.0],["2002-05-13",26.2969,26.7963,26.025,26.7519,740000.0],["2002-05-14",26.7519,26.8018,26.2247,26.3746,1110800.0],["2002-05-15",26.2081,26.5189,26.1471,26.1804,659500.0],["2002-05-16",25.6532,25.7475,24.9707,25.692,2264300.0],["2002-05-17",25.5533,25.8696,25.3591,25.5977,791400.0],["2002-05-20",25.3036,25.3314,23.7443,23.7499,4302300.0],["2002-05-21",23.195,23.6833,23.1672,23.5668,3410900.0],["2002-05-22",23.5612,23.9108,23.2616,23.8054,1345700.0],["2002-05-23",23.6667,23.8609,23.5224,23.8109,3654300.0],["2002-05-24",24.5268,24.6377,24.1328,24.3769,2195800.0],["2002-05-28",24.3991,24.3991,23.9164,24.1938,785400.0],["2002-05-29",24.1938,24.4158,23.9663,23.9718,1081400.0],["2002-05-30",23.9996,24.2382,23.8276,23.8498,1103000.0],["2002-05-31",23.8941,23.8997,23.5113,23.6444,1801400.0],["2002-06-03",23.7221,23.7221,23.0563,23.0951,909600.0],["2002-06-04",22.1407,22.7788,21.6357,22.5069,3971000.0],["2002-06-05",22.5291,22.7844,22.5291,22.7289,1105400.0],["2002-06-06",22.74,22.7511,22.2517,22.4958,1399700.0],["2002-06-07",22.4736,22.7788,22.3626,22.74,1234400.0],["2002-06-10",22.6123,22.8176,22.5291,22.6567,1311700.0],["2002-06-11",22.6123,22.6678,22.0574,22.0574,1496200.0],["2002-06-12",22.0574,22.2516,21.9187,22.2073,1107600.0],["2002-06-13",22.1962,22.1962,21.7911,21.8022,1291100.0],["2002-06-14",21.8022,22.1962,21.447,21.9908,1794200.0],["2002-06-17",22.174,22.8121,22.1684,22.7067,906000.0],["2002-06-18",22.7511,23.0507,22.4514,22.9397,1013200.0],["2002-06-19",22.9342,23.0174,22.5846,22.6512,757900.0],["2002-06-20",22.5679,22.7178,22.2794,22.5346,695700.0],["2002-06-21",22.3071,22.7511,21.9853,22.0963,1526300.0],["2002-06-24",21.8577,22.2849,21.6412,22.0685,996700.0],["2002-06-25",22.1407,22.3904,21.7522,21.8632,938600.0],["2002-06-26",21.4663,21.8297,21.321,21.7179,1574700.0],["2002-06-27",21.8017,21.8017,21.2707,21.4328,1388200.0],["2002-06-28",21.3545,21.8241,21.3545,21.757,1079100.0],["2002-07-01",21.5893,21.7458,21.1421,21.1756,1028900.0],["2002-07-02",21.2036,21.3824,20.1582,20.365,1572000.0],["2002-07-03",20.2253,20.2588,19.7557,19.9178,1745600.0],["2002-07-05",20.1247,20.5104,20.0464,20.4042,882300.0],["2002-07-08",20.4601,20.7396,20.0967,20.3595,1245700.0],["2002-07-09",20.4992,20.6278,19.37,19.37,1392900.0],["2002-07-10",19.3979,19.7054,18.3917,18.537,2604000.0],["2002-07-11",18.5594,18.7103,18.1346,18.4923,2364100.0],["2002-07-12",18.5929,18.6712,18.2519,18.537,1600100.0],["2002-07-15",18.3973,18.4364,17.5532,18.1569,1628000.0],["2002-07-16",18.1122,18.2687,17.7433,17.7768,2143200.0],["2002-07-17",18.1681,18.1681,16.3178,16.3457,3774700.0],["2002-07-18",16.5693,16.5749,15.5128,15.5295,5297200.0],["2002-07-19",15.2612,15.9712,15.2388,15.8482,2884500.0],["2002-07-22",15.8761,16.2954,15.1774,15.2612,1946600.0],["2002-07-23",15.373,15.5966,14.5065,14.5848,2345600.0],["2002-07-24",14.1152,14.4786,13.6009,14.1767,5361700.0],["2002-07-25",14.1711,14.255,12.8574,13.5282,11387700.0],["2002-07-26",13.5786,15.2724,13.573,15.0935,13341600.0],["2002-07-29",16.0718,16.8935,15.8202,16.8768,5427000.0],["2002-07-30",16.7426,17.6147,16.3513,17.0389,4793100.0],["2002-07-31",17.0389,17.4973,16.8824,17.447,1978600.0],["2002-08-01",17.1898,17.3855,16.9718,17.3128,2492500.0],["2002-08-02",17.2178,17.2737,16.3401,16.6643,2588700.0],["2002-08-05",16.491,16.6308,15.7476,15.9041,1956500.0],["2002-08-06",16.0438,16.4855,15.9712,16.0326,1562400.0],["2002-08-07",16.2115,16.3345,15.6301,16.2115,1667000.0],["2002-08-08",16.3513,16.9383,16.1612,16.9383,1345000.0],["2002-08-09",16.7706,16.8824,16.5134,16.765,1493900.0],["2002-08-12",16.6308,16.9215,16.4072,16.8321,1015500.0],["2002-08-13",16.7146,16.9662,16.3122,16.4519,1535000.0],["2002-08-14",16.4687,17.0612,16.2115,17.0333,1547300.0],["2002-08-15",17.2066,17.8886,17.2066,17.4358,3140200.0],["2002-08-16",17.4358,17.8886,17.0836,17.2234,1684200.0],["2002-08-19",17.3296,17.6873,16.9942,17.5364,1305200.0],["2002-08-20",17.542,17.9277,17.4246,17.8718,1469100.0],["2002-08-21",18.1681,18.3134,17.7153,17.8606,1953900.0],["2002-08-22",17.8606,18.2464,17.5252,18.1681,1809100.0],["2002-08-23",18.1681,18.1681,17.6203,17.7321,974800.0],["2002-08-26",17.8718,17.8886,17.3184,17.7656,632900.0],["2002-08-27",17.8047,18.0619,17.1842,17.3184,1045800.0],["2002-08-28",17.078,17.2569,16.5749,16.9606,1084600.0],["2002-08-29",16.6364,17.1283,16.5246,16.9606,854300.0],["2002-08-30",16.8209,17.296,16.7706,17.0053,779300.0],["2002-09-03",17.0053,17.0053,16.4296,16.5637,1087700.0],["2002-09-04",16.8544,17.078,16.4351,17.0333,1507600.0],["2002-09-05",16.9103,16.9159,16.4687,16.5693,1246700.0],["2002-09-06",16.7091,16.832,16.4799,16.8041,1069600.0],["2002-09-09",16.7538,17.2793,16.4575,17.0836,943000.0],["2002-09-10",17.0668,17.3016,16.983,17.2737,920100.0],["2002-09-11",17.6091,17.8327,17.5532,17.7321,1441800.0],["2002-09-12",17.6873,18.1681,17.6147,17.7488,2003000.0],["2002-09-13",17.665,18.0172,17.542,17.9445,1211500.0],["2002-09-16",17.9445,17.9445,17.3408,17.8606,1216300.0],["2002-09-17",18.4197,18.5315,17.2625,17.3967,1247300.0],["2002-09-18",17.3296,17.5532,16.9103,17.3072,1045300.0],["2002-09-19",17.3128,17.3128,16.6308,16.8488,1268300.0],["2002-09-20",16.9662,17.1786,16.4743,16.5805,2220200.0],["2002-09-23",16.5861,16.8824,16.4911,16.8544,1378000.0],["2002-09-24",16.7147,17.2569,16.6308,16.7035,2092000.0],["2002-09-25",16.9662,17.0724,16.2786,16.7706,1368600.0],["2002-09-26",16.9625,17.3858,16.906,17.16,1724000.0],["2002-09-27",16.8609,16.9907,16.1214,16.2512,1699900.0],["2002-09-30",15.9464,16.3133,15.4836,16.2117,1462800.0],["2002-10-01",16.2399,17.0189,15.9746,16.9512,1308200.0],["2002-10-02",17.0754,17.0754,15.9069,15.9916,1861600.0],["2002-10-03",16.1101,16.5956,15.7545,15.794,1296300.0],["2002-10-04",15.8618,16.1553,15.1505,15.6585,1402900.0],["2002-10-07",15.6585,15.8505,15.269,15.461,1296800.0],["2002-10-08",15.5795,16.4545,15.3707,16.1722,1865500.0],["2002-10-09",16.1779,16.223,15.1844,15.269,1316300.0],["2002-10-10",15.2634,16.5843,15.2408,16.5843,1998600.0],["2002-10-11",17.781,18.035,17.5778,17.7358,2362500.0],["2002-10-14",17.6398,18.0632,16.9907,17.2504,1187600.0],["2002-10-15",17.7245,18.6898,17.7245,18.4358,1321700.0],["2002-10-16",18.4358,18.7462,18.2777,18.5825,1290100.0],["2002-10-17",19.0228,19.6155,18.9043,19.2091,2146300.0],["2002-10-18",19.1301,19.2768,18.6841,18.9664,1202300.0],["2002-10-21",18.972,19.6155,18.6559,19.4179,1612300.0],["2002-10-22",19.1922,19.2599,18.8817,18.9438,1299500.0],["2002-10-23",18.9777,18.9833,15.2747,18.0688,5543800.0],["2002-10-24",18.2043,19.4292,18.2043,18.6615,3021900.0],["2002-10-25",18.7688,19.1413,18.3624,19.0454,1532600.0],["2002-10-28",19.4179,19.672,18.8648,18.893,2605500.0],["2002-10-29",18.4866,18.7236,17.8656,18.385,1461000.0],["2002-10-30",18.385,19.0228,18.1761,18.8817,3601700.0],["2002-10-31",18.8309,18.9946,18.3229,18.5148,1818400.0],["2002-11-01",18.3737,18.9494,18.2269,18.8365,1095300.0],["2002-11-04",18.9946,19.1301,18.7688,18.8309,1333800.0],["2002-11-05",18.8309,18.972,18.5148,18.6954,708400.0],["2002-11-06",18.9099,19.1696,18.4583,18.972,1029900.0],["2002-11-07",18.9776,18.9776,18.3116,18.3285,772400.0],["2002-11-08",18.2551,18.5712,17.9447,18.289,924500.0],["2002-11-11",18.1987,18.3793,18.0463,18.1535,831500.0],["2002-11-12",18.1874,18.7688,18.1197,18.4583,914700.0],["2002-11-13",18.2608,18.9664,18.0124,18.5261,1062000.0],["2002-11-14",18.7406,19.2543,18.7406,19.0906,906300.0],["2002-11-15",18.9099,19.7848,18.8873,19.7848,1119900.0],["2002-11-18",19.7961,19.8357,19.2486,19.3615,897300.0],["2002-11-19",19.3615,19.5421,19.1639,19.322,833000.0],["2002-11-20",19.322,19.9994,19.2034,19.9994,970900.0],["2002-11-21",20.18,20.6033,20.1292,20.1856,1849500.0],["2002-11-22",20.1856,20.7219,20.0502,20.6372,988000.0],["2002-11-25",20.5469,20.6767,20.0445,20.2421,1109000.0],["2002-11-26",20.1405,20.5469,19.8977,20.1066,1905600.0],["2002-11-27",20.1235,20.4622,20.0276,20.3437,843400.0],["2002-11-29",20.4848,21.038,20.3211,21.021,574200.0],["2002-12-02",21.1622,21.196,20.1348,20.3211,989100.0],["2002-12-03",20.18,20.4171,20.1122,20.2816,583200.0],["2002-12-04",20.2872,20.2929,19.7341,20.0727,839900.0],["2002-12-05",20.1518,20.1856,19.8074,19.9824,753900.0],["2002-12-06",19.8074,20.1235,19.7284,19.9203,749700.0],["2002-12-09",19.7849,19.9824,19.4123,19.5196,672200.0],["2002-12-10",19.5816,19.926,19.3389,19.8977,873800.0],["2002-12-11",19.8978,20.1461,19.8131,19.8808,652900.0],["2002-12-12",19.8808,20.0332,19.6324,19.6324,626500.0],["2002-12-13",19.4179,19.5591,19.1244,19.1752,2096800.0],["2002-12-16",19.2204,19.9598,19.1696,19.9598,1080700.0],["2002-12-17",19.926,20.1348,19.6663,19.7284,622900.0],["2002-12-18",19.7284,19.7284,19.2486,19.3615,695200.0],["2002-12-19",19.3502,19.7002,19.1413,19.1865,786500.0],["2002-12-20",19.2486,19.3389,19.0793,19.3163,1209700.0],["2002-12-23",19.3163,19.5026,18.9946,19.2091,760200.0],["2002-12-24",19.2486,19.3051,19.0228,19.1357,267700.0],["2002-12-26",19.1639,19.734,19.1639,19.322,475000.0],["2002-12-27",19.4928,19.5952,18.9235,18.9918,603600.0],["2002-12-30",19.1,19.4757,18.8438,19.3789,882700.0],["2002-12-31",19.2423,19.3846,19.1,19.3846,622400.0],["2003-01-02",19.3846,19.9767,19.2707,19.971,833000.0],["2003-01-03",19.8287,19.9938,19.7319,19.9653,961100.0],["2003-01-06",20.0108,20.9729,20.0108,20.8705,1200300.0],["2003-01-07",20.8762,20.8762,20.3923,20.4947,1441100.0],["2003-01-08",20.4947,20.4947,19.8685,19.8685,1385300.0],["2003-01-09",20.0393,20.4891,20.0165,20.3581,1178000.0],["2003-01-10",20.2158,20.4663,20.0678,20.2215,799800.0],["2003-01-13",20.4663,20.5175,20.1532,20.3353,888500.0],["2003-01-14",20.2955,20.6655,19.9995,20.6655,650800.0],["2003-01-15",20.4093,20.4207,19.8685,19.9881,1986000.0],["2003-01-16",19.9881,19.9881,18.9861,19.322,2788900.0],["2003-01-17",19.2992,19.4529,18.9007,19.4131,1792800.0],["2003-01-21",19.5554,19.5611,19.0487,19.2423,1200500.0],["2003-01-22",19.2423,19.2935,18.8495,18.9633,1224200.0],["2003-01-23",19.1,19.3391,18.9235,19.2252,475400.0],["2003-01-24",19.0146,19.0203,18.4453,18.6161,1155200.0],["2003-01-27",18.2175,18.8893,17.8418,17.8418,2033700.0],["2003-01-28",17.8475,18.2517,17.8077,18.1151,1539700.0],["2003-01-29",17.9841,18.6787,17.7792,18.5079,1803600.0],["2003-01-30",18.5079,18.5876,18.2859,18.3542,1288100.0],["2003-01-31",18.3542,18.7299,18.2859,18.5819,1158800.0],["2003-02-03",18.5307,18.6047,18.3826,18.5364,1648800.0],["2003-02-04",17.9329,17.9614,17.3124,17.6141,3810600.0],["2003-02-05",17.876,18.0809,17.5059,17.6255,1791200.0],["2003-02-06",17.6255,17.6312,17.153,17.153,2447800.0],["2003-02-07",17.3351,17.3978,16.7943,16.8626,1411500.0],["2003-02-10",16.874,17.2099,16.874,17.2099,933600.0],["2003-02-11",17.3693,17.4205,16.8,16.8683,1042700.0],["2003-02-12",16.8683,17.1416,16.8228,16.8342,890600.0],["2003-02-13",16.9195,17.1302,16.5381,16.9879,1518900.0],["2003-02-14",16.9879,17.4034,16.8797,16.8797,1681100.0],["2003-02-18",16.8797,17.0789,16.7089,16.8626,1592800.0],["2003-02-19",16.9366,17.0505,16.6861,16.7374,733100.0],["2003-02-20",16.8228,16.9025,16.5495,16.6975,649200.0],["2003-02-21",16.7829,16.9936,16.5097,16.8911,779900.0],["2003-02-24",16.9252,17.022,16.7715,16.9309,1469500.0],["2003-02-25",16.9366,17.0163,16.7601,16.9537,1356300.0],["2003-02-26",16.9594,17.0733,16.8,16.8626,1325000.0],["2003-02-27",16.9651,17.5685,16.948,17.3807,2353300.0],["2003-02-28",17.4262,17.876,17.3351,17.5685,1302300.0],["2003-03-03",17.819,17.9215,17.6141,17.7052,1370700.0],["2003-03-04",17.7052,17.7052,17.449,17.449,1124900.0],["2003-03-05",17.449,17.7223,17.449,17.6767,1237400.0],["2003-03-06",17.6198,17.745,17.4775,17.5344,909700.0],["2003-03-07",17.5344,17.7223,16.9195,17.6482,1041000.0],["2003-03-10",17.5742,17.6255,17.1245,17.1245,1619200.0],["2003-03-11",17.1643,17.3465,16.9366,16.9537,1378300.0],["2003-03-12",16.8797,16.9936,16.5097,16.8342,1527400.0],["2003-03-13",17.0106,17.7678,17.0106,17.7052,1249900.0],["2003-03-14",17.745,18.2175,17.7052,17.8703,786100.0],["2003-03-17",17.8703,18.6161,17.6881,18.5876,1641300.0],["2003-03-18",18.5876,18.7299,18.0183,18.2118,2075000.0],["2003-03-19",18.1834,18.7299,18.1606,18.6901,2265000.0],["2003-03-20",18.6901,19.0316,18.3826,18.8665,1227100.0],["2003-03-21",19.0316,19.4074,18.7925,19.4074,1002500.0],["2003-03-24",19.0032,19.0089,18.5136,18.7584,953800.0],["2003-03-25",18.7584,19.174,18.6047,18.8495,1879900.0],["2003-03-26",18.8495,18.9292,18.5363,18.7299,731100.0],["2003-03-27",18.7299,18.9252,18.4657,18.7759,767600.0],["2003-03-28",18.5519,18.8103,18.4542,18.5404,855900.0],["2003-03-31",18.2647,18.4714,18.0981,18.2647,740400.0],["2003-04-01",18.2704,18.6093,18.1843,18.5633,1392700.0],["2003-04-02",18.7931,19.2641,18.7873,19.1434,1117400.0],["2003-04-03",19.2985,19.3043,18.9826,19.0401,1135800.0],["2003-04-04",19.1837,19.4766,19.0803,19.4421,839800.0],["2003-04-07",19.8155,20.0452,19.3789,19.3789,694400.0],["2003-04-08",19.4134,19.5283,19.2468,19.4421,842900.0],["2003-04-09",19.4421,19.8499,19.2641,19.2813,1261100.0],["2003-04-10",19.287,19.4421,19.0975,19.4421,1336000.0],["2003-04-11",19.4479,19.8212,19.2756,19.3789,684400.0],["2003-04-14",19.3789,19.8212,19.3789,19.8155,673200.0],["2003-04-15",19.8155,20.1543,19.6719,20.0969,796200.0],["2003-04-16",20.2175,20.4473,20.0222,20.0854,948400.0],["2003-04-17",20.0165,20.3324,19.8844,20.2749,860900.0],["2003-04-21",20.4185,20.4587,20.1888,20.2175,1153100.0],["2003-04-22",20.2175,21.2801,20.183,21.1709,2113500.0],["2003-04-23",21.2112,21.2743,20.8838,21.2226,1177200.0],["2003-04-24",20.9642,20.9699,20.5391,20.6196,1391300.0],["2003-04-25",20.7057,20.7574,20.1314,20.2749,1069100.0],["2003-04-28",20.3611,20.8493,20.3496,20.7287,726100.0],["2003-04-29",20.3324,20.3783,19.8155,19.9878,2350800.0],["2003-04-30",19.9878,19.9878,19.3502,19.7236,4411300.0],["2003-05-01",19.8327,19.9476,19.7121,19.9016,2080000.0],["2003-05-02",19.8384,20.1543,19.7465,20.1428,1079300.0],["2003-05-05",20.1371,20.1601,19.6776,19.8269,1147200.0],["2003-05-06",19.8499,20.1141,19.8442,19.9303,847000.0],["2003-05-07",19.8154,19.9016,19.5742,19.6719,762600.0],["2003-05-08",19.5283,19.6719,19.2985,19.4077,808200.0],["2003-05-09",19.4421,19.6144,19.3502,19.5455,1029500.0],["2003-05-12",19.3732,19.6374,19.2009,19.5398,1869400.0],["2003-05-13",19.5283,19.7006,19.3789,19.511,1423800.0],["2003-05-14",19.5168,19.7236,19.3043,19.6776,1279600.0],["2003-05-15",19.6719,19.959,19.5225,19.7063,1221800.0],["2003-05-16",19.6431,19.8729,19.5283,19.6489,750000.0],["2003-05-19",19.5283,19.6317,19.0401,19.0688,1648900.0],["2003-05-20",19.1262,19.1722,18.8103,19.0401,1559400.0],["2003-05-21",18.908,19.1837,18.7931,19.0745,1347500.0],["2003-05-22",19.0803,19.3387,18.9597,19.287,1540600.0],["2003-05-23",19.2124,19.5742,19.0688,19.4594,1290200.0],["2003-05-27",19.4134,19.8614,19.2641,19.8557,968500.0],["2003-05-28",19.758,19.9935,19.758,19.9303,1317200.0],["2003-05-29",20.3496,20.7919,20.3496,20.453,2135100.0],["2003-05-30",20.453,21.0101,20.4185,21.0101,1169400.0],["2003-06-02",21.1365,21.4237,21.1193,21.148,1526000.0],["2003-06-03",21.1767,21.1824,20.3956,20.5391,1461000.0],["2003-06-04",20.5391,20.8206,20.3783,20.7402,962300.0],["2003-06-05",20.677,20.9642,20.5851,20.878,1031100.0],["2003-06-06",21.1078,21.3835,20.8493,20.878,1393000.0],["2003-06-09",20.8378,20.8493,20.3841,20.5104,1171800.0],["2003-06-10",20.6942,20.7919,20.5047,20.7574,875200.0],["2003-06-11",20.8952,21.6419,20.8665,21.6304,1820200.0],["2003-06-12",21.9693,22.0612,21.4064,21.82,960900.0],["2003-06-13",21.8659,21.9119,21.3318,21.6304,952100.0],["2003-06-16",21.6477,21.9406,21.5328,21.8372,1180600.0],["2003-06-17",22.0325,22.0842,21.6247,21.6994,1456400.0],["2003-06-18",21.7051,21.9865,21.5385,21.6534,1225300.0],["2003-06-19",21.596,21.6649,21.0331,21.0331,1025000.0],["2003-06-20",21.1939,21.1997,20.947,20.9699,1554000.0],["2003-06-23",21.0216,21.1939,20.9929,21.0905,1139000.0],["2003-06-24",21.0905,21.6764,21.0561,21.5041,1250200.0],["2003-06-25",21.5615,21.6649,21.1193,21.1422,895100.0],["2003-06-26",21.1422,21.5359,20.9628,21.368,1498000.0],["2003-06-27",21.3275,21.5938,21.148,21.3854,694600.0],["2003-06-30",21.478,21.6517,21.0612,21.1364,2308100.0],["2003-07-01",21.1422,21.2522,20.8412,21.1885,1110900.0],["2003-07-02",21.1885,21.3738,21.0149,21.1306,1680200.0],["2003-07-03",21.1306,21.2464,20.8007,20.9454,934700.0],["2003-07-07",21.2175,21.5417,21.2117,21.3275,1197500.0],["2003-07-08",21.1885,21.4201,21.1249,21.3622,1021900.0],["2003-07-09",21.2754,21.3043,21.1306,21.1712,1039000.0],["2003-07-10",21.1654,21.177,20.6617,20.8296,1222700.0],["2003-07-11",20.9164,21.0149,20.8412,20.8759,1079000.0],["2003-07-14",21.0728,21.4027,20.957,20.9628,1290800.0],["2003-07-15",21.0264,21.1017,20.8238,20.957,1058200.0],["2003-07-16",20.957,21.0438,20.4244,20.4302,1493100.0],["2003-07-17",20.378,20.378,20.1117,20.2217,1865900.0],["2003-07-18",20.378,20.4475,20.2044,20.3202,1648500.0],["2003-07-21",20.2565,20.407,20.2044,20.3549,1175100.0],["2003-07-22",20.3317,20.4591,20.2333,20.3781,1119700.0],["2003-07-23",20.4359,20.4417,19.8397,20.0712,1018500.0],["2003-07-24",20.0828,20.4996,20.0712,20.1581,1074800.0],["2003-07-25",20.2623,20.7312,20.2102,20.6907,855200.0],["2003-07-28",20.7833,20.8238,20.4649,20.6096,1017900.0],["2003-07-29",20.6096,20.8122,20.2333,20.5807,821200.0],["2003-07-30",20.2044,20.3259,19.857,20.0654,1915900.0],["2003-07-31",20.2912,20.627,20.0133,20.3607,1492400.0],["2003-08-01",20.3202,20.3433,19.9728,20.1349,1388000.0],["2003-08-04",20.0886,20.2623,19.857,20.1986,1229000.0],["2003-08-05",20.2044,20.2623,19.8802,19.9323,1429500.0],["2003-08-06",19.886,20.2159,19.8281,20.077,1480000.0],["2003-08-07",20.1638,20.1696,19.9439,20.1291,927100.0],["2003-08-08",20.2623,20.3491,20.1696,20.2623,1046400.0],["2003-08-11",20.3028,20.5402,20.2275,20.3028,1334800.0],["2003-08-12",20.3086,20.3144,19.9728,20.2275,978900.0],["2003-08-13",20.1465,20.3549,19.9381,20.0075,767600.0],["2003-08-14",19.9265,20.106,19.8339,20.0133,1898400.0],["2003-08-15",20.0307,20.1639,19.9149,20.0654,290500.0],["2003-08-18",20.1812,20.2333,20.077,20.1696,356100.0],["2003-08-19",20.5749,20.5749,20.0018,20.0539,498500.0],["2003-08-20",20.0596,20.1638,19.9207,20.077,1141600.0],["2003-08-21",20.3202,20.4649,20.1754,20.2333,766100.0],["2003-08-22",20.3202,20.3202,19.9612,20.0018,895600.0],["2003-08-25",20.0018,20.0018,19.6834,19.9033,610500.0],["2003-08-26",19.886,19.9728,19.6139,19.9439,681800.0],["2003-08-27",19.886,19.8918,19.776,19.857,773700.0],["2003-08-28",19.886,19.9439,19.5907,19.9439,964200.0],["2003-08-29",19.9786,20.1233,19.8397,20.1233,751900.0],["2003-09-02",20.1465,20.2565,19.967,20.2507,686300.0],["2003-09-03",20.2507,20.5344,20.2102,20.4359,1033200.0],["2003-09-04",20.4938,20.5228,20.3259,20.4475,575400.0],["2003-09-05",20.378,20.5228,20.3317,20.4996,690800.0],["2003-09-08",21.1306,21.1885,20.8528,21.1885,2058700.0],["2003-09-09",21.3043,21.3564,21.1885,21.1943,2164200.0],["2003-09-10",21.1422,21.3333,21.1191,21.3101,2321400.0],["2003-09-11",21.3622,21.478,21.3391,21.4201,1984500.0],["2003-09-12",21.3912,21.4664,21.2406,21.4201,3065300.0],["2003-09-15",21.4491,21.4896,21.177,21.4201,1638300.0],["2003-09-16",21.5185,22.2306,21.5069,22.2306,2030900.0],["2003-09-17",22.1727,22.1727,21.1885,21.6806,5672300.0],["2003-09-18",21.6806,22.3927,21.6459,22.1148,2744900.0],["2003-09-19",22.1148,22.2538,21.9238,22.248,1925400.0],["2003-09-22",22.248,22.248,21.8543,21.999,1265500.0],["2003-09-23",22.1148,22.2885,21.9817,22.2827,1159800.0],["2003-09-24",22.3174,22.3464,21.8659,21.9469,1448800.0],["2003-09-25",21.9527,22.0569,21.7675,21.7675,773500.0],["2003-09-26",21.7616,21.8316,21.6391,21.6449,1196900.0],["2003-09-29",21.7616,21.8725,21.6624,21.7908,1434800.0],["2003-09-30",21.785,21.7908,21.4757,21.6041,1331600.0],["2003-10-01",21.6041,21.9658,21.5866,21.89,1322700.0],["2003-10-02",21.9075,21.9367,21.6041,21.7616,1303300.0],["2003-10-03",21.7616,22.0067,21.7616,21.9016,1572600.0],["2003-10-06",21.925,21.9717,21.8258,21.9367,1108900.0],["2003-10-07",21.9367,21.9892,21.7616,21.9075,826000.0],["2003-10-08",22.0533,22.1525,21.9367,21.9367,672700.0],["2003-10-09",22.0825,22.1117,21.7033,21.7091,1016300.0],["2003-10-10",21.7325,21.7325,21.4583,21.6158,911700.0],["2003-10-13",21.6391,21.8958,21.5341,21.8666,451200.0],["2003-10-14",21.8725,22.03,21.7733,21.9367,615600.0],["2003-10-15",21.995,22.1117,21.8083,21.9075,675600.0],["2003-10-16",21.9017,22.2284,21.8608,22.0475,779400.0],["2003-10-17",21.7033,21.7033,21.1374,21.2891,2794000.0],["2003-10-20",21.4699,21.4699,21.009,21.1782,1174200.0],["2003-10-21",21.0907,21.2832,21.0324,21.1607,959200.0],["2003-10-22",21.044,21.1199,20.6531,20.8632,1329500.0],["2003-10-23",20.8515,21.1199,20.799,20.9915,819700.0],["2003-10-24",20.8865,20.9448,20.7115,20.8282,664500.0],["2003-10-27",20.9448,21.1315,20.8807,20.9857,790900.0],["2003-10-28",20.9448,20.9798,20.5714,20.8865,1293200.0],["2003-10-29",20.8282,21.149,20.6998,21.079,1386100.0],["2003-10-30",21.079,22.8118,21.079,22.1934,3710700.0],["2003-10-31",22.1584,22.3976,22.1525,22.2459,1208800.0],["2003-11-03",22.345,22.6601,22.1584,22.6601,1044600.0],["2003-11-04",22.6601,22.911,22.4734,22.7301,1460200.0],["2003-11-05",22.6659,22.6659,22.2867,22.3392,1138800.0],["2003-11-06",22.0533,22.275,22.0475,22.1992,994600.0],["2003-11-07",22.1992,22.2867,21.7733,21.7791,1262500.0],["2003-11-10",21.8491,21.9425,21.7558,21.8258,727400.0],["2003-11-11",21.6858,21.6858,21.4582,21.5633,966900.0],["2003-11-12",21.5866,21.8375,21.4991,21.5224,1294600.0],["2003-11-13",21.5633,21.6916,21.5341,21.6449,902400.0],["2003-11-14",21.6449,21.785,21.3824,21.4524,711800.0],["2003-11-17",21.1782,22.9168,21.1782,22.0183,10356700.0],["2003-11-18",22.0825,22.0825,21.2716,21.4699,2282900.0],["2003-11-19",21.7908,21.7908,20.939,20.9507,3873300.0],["2003-11-20",20.9565,20.9565,20.5073,20.5073,2270200.0],["2003-11-21",20.8865,20.974,20.5189,20.6998,1626300.0],["2003-11-24",20.9273,21.2657,20.8865,21.0732,1759200.0],["2003-11-25",21.2949,21.7033,21.1724,21.6508,3106800.0],["2003-11-26",21.7616,21.8316,21.6158,21.8141,1876500.0],["2003-11-28",21.8141,21.8258,21.6449,21.6449,735100.0],["2003-12-01",21.7033,21.9483,21.6391,21.8666,1655600.0],["2003-12-02",21.7325,22.1,21.7033,22.0592,1843100.0],["2003-12-03",22.17,22.3042,22.1058,22.1875,2450800.0],["2003-12-04",22.2517,22.3742,22.1233,22.3567,1754800.0],["2003-12-05",22.3567,22.5959,22.2109,22.275,1574700.0],["2003-12-08",22.3159,22.4909,22.2575,22.3742,1599200.0],["2003-12-09",22.3742,22.3742,22.0942,22.1525,1556400.0],["2003-12-10",22.1992,22.3509,22.1117,22.1875,1302600.0],["2003-12-11",22.1934,22.3567,22.1408,22.345,833500.0],["2003-12-12",22.3742,22.4501,22.24,22.3684,804200.0],["2003-12-15",22.4851,22.5201,22.065,22.0825,1072000.0],["2003-12-16",22.0825,22.2225,22.0475,22.2225,895800.0],["2003-12-17",22.2225,22.2575,22.1175,22.2575,2224300.0],["2003-12-18",22.3101,22.5084,22.205,22.4909,1084800.0],["2003-12-19",22.6018,22.6018,22.1992,22.3334,1652900.0],["2003-12-22",22.3392,22.345,22.1584,22.2167,1300200.0],["2003-12-23",22.2225,22.4676,22.2225,22.4326,1248300.0],["2003-12-24",22.3451,22.6309,22.3217,22.5259,298600.0],["2003-12-26",22.5784,22.6951,22.5726,22.6076,453600.0],["2003-12-29",22.7428,22.9426,22.5782,22.925,1666100.0],["2003-12-30",22.9074,23.3365,22.8956,23.2777,1793500.0],["2003-12-31",23.3306,23.36,23.1778,23.3071,792500.0],["2004-01-02",23.3659,23.4482,23.2307,23.2777,1036000.0],["2004-01-05",23.3953,23.5011,23.0896,23.3365,835900.0],["2004-01-06",23.313,23.3189,22.9956,23.1602,1025600.0],["2004-01-07",23.3071,23.3071,23.0837,23.1602,1800600.0],["2004-01-08",23.2777,23.3071,23.1131,23.3071,2450800.0],["2004-01-09",23.3071,23.8479,23.2601,23.6951,1750000.0],["2004-01-12",24.1007,24.4357,24.0184,24.3828,2173800.0],["2004-01-13",24.424,24.6121,24.3358,24.5474,1787900.0],["2004-01-14",24.6591,24.7825,24.5709,24.665,1471300.0],["2004-01-15",24.7355,24.7414,24.5944,24.6473,1405000.0],["2004-01-16",24.7179,25.0,24.665,25.0,1724700.0],["2004-01-20",24.7766,24.7766,24.4533,24.6003,1656400.0],["2004-01-21",24.6297,24.9471,24.6297,24.8354,2119300.0],["2004-01-22",24.7649,24.7649,24.5415,24.6591,1282500.0],["2004-01-23",24.6591,24.8942,24.4122,24.6003,1717000.0],["2004-01-26",24.6238,24.6591,24.1477,24.4122,1350700.0],["2004-01-27",24.3652,24.4475,24.0713,24.1124,1014300.0],["2004-01-28",24.1007,24.4416,23.842,23.842,1332400.0],["2004-01-29",23.9243,24.6062,23.9126,24.4651,1562900.0],["2004-01-30",24.3417,24.8942,24.3358,24.7649,2447100.0],["2004-02-02",24.9824,25.3762,24.9001,25.2058,1666800.0],["2004-02-03",25.2763,25.5114,25.147,25.3586,1088000.0],["2004-02-04",25.3351,25.3351,24.759,24.8296,1065100.0],["2004-02-05",24.8295,24.9177,24.5709,24.8472,872200.0],["2004-02-06",24.806,25.194,24.806,25.147,891300.0],["2004-02-09",25.0882,25.4879,25.0882,25.3703,1110600.0],["2004-02-10",25.2528,25.4703,25.1176,25.2822,901100.0],["2004-02-11",25.2528,25.2645,24.8472,25.2352,1244600.0],["2004-02-12",25.2351,25.5114,25.2351,25.482,950700.0],["2004-02-13",25.3939,25.6466,25.2645,25.4056,1337900.0],["2004-02-17",25.4585,25.5467,25.3645,25.3762,993400.0],["2004-02-18",25.3821,25.4232,25.2116,25.3233,543900.0],["2004-02-19",25.341,25.4997,25.2293,25.3233,668400.0],["2004-02-20",25.3821,25.4409,25.1352,25.3116,627200.0],["2004-02-23",25.3116,25.3586,24.9647,25.0764,644300.0],["2004-02-24",25.0118,25.0118,24.7766,24.8354,694100.0],["2004-02-25",24.8178,25.0059,24.7531,24.906,803500.0],["2004-02-26",24.8825,24.9883,24.6591,24.9118,721600.0],["2004-02-27",24.9589,25.1705,24.8531,25.1235,1007800.0],["2004-03-01",25.1235,25.4526,25.0059,25.0118,851600.0],["2004-03-02",24.9941,25.1587,24.8883,24.9647,626400.0],["2004-03-03",24.9648,25.3175,24.859,25.2763,788000.0],["2004-03-04",25.2763,25.2763,24.953,25.1117,738800.0],["2004-03-05",25.0118,25.1235,24.806,24.8296,905100.0],["2004-03-08",24.8648,24.9177,24.7002,24.7414,877500.0],["2004-03-09",24.7414,24.7414,24.3475,24.4416,831100.0],["2004-03-10",24.4886,24.4886,23.9067,23.9949,751700.0],["2004-03-11",23.9831,23.9948,23.454,23.5716,1621600.0],["2004-03-12",23.601,23.8832,23.4717,23.8832,832000.0],["2004-03-15",23.8832,23.8832,23.1072,23.2307,986200.0],["2004-03-16",23.3953,23.748,23.3482,23.6951,2193600.0],["2004-03-17",23.7891,23.9772,23.6598,23.8949,895300.0],["2004-03-18",23.748,23.9478,23.5951,23.8597,1404100.0],["2004-03-19",23.8009,23.9537,23.5775,23.6128,770100.0],["2004-03-22",23.6128,23.6128,23.1778,23.3071,715100.0],["2004-03-23",23.3071,23.4482,23.1014,23.2248,859200.0],["2004-03-24",23.1602,23.3365,22.9015,23.0426,1329500.0],["2004-03-25",23.1308,23.5422,23.0308,23.407,1368200.0],["2004-03-26",23.407,23.5187,23.2777,23.36,766700.0],["2004-03-29",23.4784,23.7449,23.3896,23.6502,1833700.0],["2004-03-30",23.6501,23.9225,23.5672,23.8041,1534600.0],["2004-03-31",23.7982,23.8041,23.6028,23.6916,2941800.0],["2004-04-01",23.9817,24.6449,23.9462,24.1416,5891900.0],["2004-04-02",24.2666,25.1178,24.2666,25.0761,2789300.0],["2004-04-05",24.963,25.1178,24.7368,25.082,3187700.0],["2004-04-06",25.0047,25.0225,24.5523,24.6416,3068400.0],["2004-04-07",24.8499,24.9392,24.7011,24.8202,4511300.0],["2004-04-08",25.1773,25.6118,25.1356,25.4451,4825100.0],["2004-04-12",25.5047,25.7784,25.3678,25.588,3496100.0],["2004-04-13",25.6475,25.7368,24.9392,24.9392,3191700.0],["2004-04-14",25.1059,25.1059,24.3797,24.5345,3275400.0],["2004-04-15",24.5821,24.9154,24.344,24.9094,3354300.0],["2004-04-16",24.9094,25.588,24.8678,25.4154,3631200.0],["2004-04-19",25.3499,25.5285,25.1475,25.5047,2163300.0],["2004-04-20",25.5106,25.5225,24.9987,25.1892,2897900.0],["2004-04-21",25.2368,25.2368,24.9094,25.1178,2664000.0],["2004-04-22",25.1475,25.7368,24.9987,25.5344,2676500.0],["2004-04-23",25.5404,25.5404,25.1594,25.3558,2891200.0],["2004-04-26",25.3439,25.4749,25.088,25.3261,2339300.0],["2004-04-27",25.5047,25.6832,25.4154,25.4808,2084100.0],["2004-04-28",25.4154,25.4511,24.9987,25.1475,2726900.0],["2004-04-29",24.9095,25.3202,24.3321,24.9154,6098600.0],["2004-04-30",24.9333,25.0761,24.2071,24.2071,2102900.0],["2004-05-03",24.1059,24.594,24.1059,24.5285,2704600.0],["2004-05-04",24.5999,24.8499,24.1892,24.4035,3107700.0],["2004-05-05",24.6416,24.6416,24.2666,24.3916,3537600.0],["2004-05-06",24.2845,24.4452,24.0107,24.0285,2354400.0],["2004-05-07",23.8083,24.094,23.7964,23.9452,2660900.0],["2004-05-10",23.6595,23.8083,23.3262,23.6893,3180100.0],["2004-05-11",23.6893,24.0762,23.6893,23.969,2284600.0],["2004-05-12",23.7845,24.344,23.7369,24.2845,3873200.0],["2004-05-13",23.9274,24.1952,23.8083,23.8976,2594400.0],["2004-05-14",23.8976,24.094,23.7012,23.9452,1835200.0],["2004-05-17",23.6595,24.1833,23.3679,23.6952,1438200.0],["2004-05-18",23.6893,23.8321,23.6357,23.7488,1747000.0],["2004-05-19",23.7845,23.8976,23.3024,23.5286,2775100.0],["2004-05-20",23.5286,23.5286,23.2012,23.3202,1601600.0],["2004-05-21",23.4691,23.7905,23.4214,23.6655,1773700.0],["2004-05-24",23.7726,23.7726,23.4274,23.5226,1235300.0],["2004-05-25",23.4155,23.7905,23.2964,23.7369,1602500.0],["2004-05-26",23.6595,23.7905,23.5107,23.6476,3263800.0],["2004-05-27",23.6417,23.8381,23.5464,23.6417,1932400.0],["2004-05-28",23.6297,23.719,23.4809,23.6178,2420500.0],["2004-06-01",23.6298,23.8083,23.469,23.7905,2025700.0],["2004-06-02",23.8083,24.1714,23.8083,24.1357,2177400.0],["2004-06-03",24.0762,24.2547,23.8857,24.2309,2134400.0],["2004-06-04",24.2547,24.3321,23.9869,24.0821,1646500.0],["2004-06-07",24.1357,24.5523,24.1297,24.5464,2454300.0],["2004-06-08",24.3968,24.5284,24.3309,24.4147,2157000.0],["2004-06-09",24.3848,24.4506,24.1395,24.1813,1355900.0],["2004-06-10",24.3549,24.7618,24.3429,24.7139,2813900.0],["2004-06-14",24.6601,24.7738,24.2412,24.4087,1612700.0],["2004-06-15",24.5284,24.7678,24.5224,24.696,1919900.0],["2004-06-16",24.7618,24.8336,24.5942,24.6242,1556000.0],["2004-06-17",24.5464,24.672,24.2711,24.5942,2014600.0],["2004-06-18",24.3549,24.8516,24.3369,24.696,2055500.0],["2004-06-21",24.684,24.7738,24.3489,24.4566,1350600.0],["2004-06-22",24.325,24.5284,24.0856,24.4746,2009000.0],["2004-06-23",24.4746,24.5344,24.1095,24.5045,3532600.0],["2004-06-24",24.4746,24.5942,24.2711,24.4746,2620200.0],["2004-06-25",24.3848,24.8875,24.3848,24.8875,5418400.0],["2004-06-28",24.8874,24.9832,24.3968,24.4147,3022100.0],["2004-06-29",24.4446,24.4626,24.1514,24.2053,1649400.0],["2004-06-30",24.1454,24.295,23.9899,24.2591,1992300.0],["2004-07-01",24.3549,24.3549,23.6847,23.7565,3137000.0],["2004-07-02",23.6488,23.7625,23.3974,23.7026,2964600.0],["2004-07-06",23.3496,23.5829,23.2239,23.5411,3510400.0],["2004-07-07",23.3974,23.4752,23.3017,23.4513,3277600.0],["2004-07-08",23.4513,23.4513,23.0743,23.1461,1957000.0],["2004-07-09",23.1521,23.3196,23.1102,23.17,1747700.0],["2004-07-12",23.2299,23.3376,23.0683,23.2299,1564600.0],["2004-07-13",23.3316,23.4094,23.2658,23.4034,1074300.0],["2004-07-14",23.4034,23.4752,23.2,23.3077,1591800.0],["2004-07-15",23.3077,23.4034,23.1162,23.2359,4196500.0],["2004-07-16",23.3077,23.3376,22.9187,22.9187,2557800.0],["2004-07-19",22.9247,23.0324,22.6016,22.7392,2152700.0],["2004-07-20",22.7392,22.7392,21.9673,22.5776,3558400.0],["2004-07-21",22.5896,22.7332,22.1408,22.1408,2149300.0],["2004-07-22",22.1408,22.1408,21.6382,21.8715,3019000.0],["2004-07-23",21.2432,21.7518,20.4593,21.339,7400700.0],["2004-07-26",21.7219,22.0211,21.5663,21.9493,4759000.0],["2004-07-27",22.069,22.5597,22.069,22.3802,3832500.0],["2004-07-28",22.2306,22.4161,22.051,22.2306,2117500.0],["2004-07-29",22.2306,22.3203,21.9673,22.0211,2434500.0],["2004-07-30",22.0151,22.1947,21.9553,22.1827,1259100.0],["2004-08-02",22.2126,22.2126,21.6621,21.9134,1719000.0],["2004-08-03",21.9673,22.2425,21.8476,22.2365,2800200.0],["2004-08-04",21.9912,22.1109,21.6621,21.8296,2191300.0],["2004-08-05",21.5424,21.692,20.7645,20.7944,3952700.0],["2004-08-06",20.3456,20.3815,19.9806,20.2618,5558300.0],["2004-08-09",19.9686,20.3097,19.7771,20.208,2900300.0],["2004-08-10",20.208,20.5012,20.208,20.4832,3386600.0],["2004-08-11",20.3456,20.4234,20.1302,20.3396,1721300.0],["2004-08-12",20.184,20.2259,19.6395,19.7472,3044000.0],["2004-08-13",19.6574,19.7292,19.3343,19.7113,3209400.0],["2004-08-16",19.7113,20.1541,19.6993,20.0943,2178600.0],["2004-08-17",20.0943,20.7286,19.9866,20.3636,3924000.0],["2004-08-18",20.2139,20.4054,20.19,20.3576,2035400.0],["2004-08-19",20.944,21.2133,20.6388,20.6508,3297400.0],["2004-08-20",20.6149,20.8542,20.5969,20.7824,1758200.0],["2004-08-23",20.8243,20.8243,20.3815,20.4354,1977200.0],["2004-08-24",20.585,20.585,20.3037,20.4413,1547000.0],["2004-08-25",20.4952,20.7645,20.3576,20.7166,1407300.0],["2004-08-26",20.8064,20.8064,20.5012,20.5012,1465500.0],["2004-08-27",20.5251,20.8064,20.4713,20.7944,3057000.0],["2004-08-30",20.8183,20.8842,20.6628,20.7944,2099700.0],["2004-08-31",20.8064,20.8483,20.7226,20.7585,2294800.0],["2004-09-01",20.7585,20.7645,20.3336,20.3396,2723700.0],["2004-09-02",20.3456,20.579,20.1062,20.555,2990400.0],["2004-09-03",20.6987,20.8124,20.5072,20.5371,1147300.0],["2004-09-07",20.5371,20.9261,20.4832,20.573,2510300.0],["2004-09-08",20.6814,20.7778,20.5007,20.5007,2205200.0],["2004-09-09",20.5369,20.5369,20.049,20.296,1817200.0],["2004-09-10",20.3743,20.3863,20.1635,20.2899,1897100.0],["2004-09-13",20.2056,20.4586,20.1514,20.4465,2146500.0],["2004-09-14",20.4586,21.1331,20.4164,20.7055,1701100.0],["2004-09-15",20.7115,21.1752,20.1514,20.5489,3370900.0],["2004-09-16",20.6995,21.0668,20.6633,20.9825,2541700.0],["2004-09-17",21.0789,21.2897,21.0126,21.1873,3383600.0],["2004-09-20",21.0488,21.1451,20.6392,20.8139,1703100.0],["2004-09-21",21.0789,21.2114,20.9705,21.1692,3067400.0],["2004-09-22",21.1692,21.1692,20.6874,20.7175,1622900.0],["2004-09-23",20.8079,20.8681,20.5609,20.567,1896700.0],["2004-09-24",20.6754,20.6874,20.5007,20.6694,1532500.0],["2004-09-27",20.579,20.6694,19.6937,19.7118,6295300.0],["2004-09-28",19.6395,19.9045,19.4889,19.5913,2960200.0],["2004-09-29",19.501,19.6696,19.2721,19.6214,2674000.0],["2004-09-30",19.6275,19.9105,19.513,19.9105,3016300.0],["2004-10-01",20.1213,20.302,20.0189,20.1815,1908400.0],["2004-10-04",20.1815,20.3742,20.1815,20.2779,1870900.0],["2004-10-05",20.2177,20.296,20.0069,20.037,1787900.0],["2004-10-06",20.0972,20.5429,20.049,20.5429,2655300.0],["2004-10-07",20.5369,20.5369,20.3321,20.3562,2202700.0],["2004-10-08",20.2658,20.5007,20.2598,20.3863,1755500.0],["2004-10-11",20.4766,20.6633,20.4405,20.4827,1667300.0],["2004-10-12",20.296,20.5971,20.296,20.4887,2323400.0],["2004-10-13",20.6272,20.6995,20.4284,20.4766,2072000.0],["2004-10-14",20.7175,20.7175,19.7178,19.8744,6271400.0],["2004-10-15",19.8804,19.8804,19.0312,19.236,9512500.0],["2004-10-18",19.23,19.4287,19.1637,19.2119,5902100.0],["2004-10-19",19.2179,19.3022,18.6398,18.6638,4619000.0],["2004-10-20",18.6398,18.8807,18.6157,18.8084,5213200.0],["2004-10-21",18.9349,18.9469,18.6217,18.7662,3669400.0],["2004-10-22",18.8144,19.1818,18.7301,18.7482,3561300.0],["2004-10-25",18.3989,18.9108,18.2061,18.7181,3006000.0],["2004-10-26",19.7539,19.9948,19.3143,19.9527,4438900.0],["2004-10-27",19.9587,20.296,19.6817,20.1695,2574400.0],["2004-10-28",19.8744,20.314,19.772,20.2237,2993500.0],["2004-10-29",20.2839,20.4706,20.1454,20.4525,2255700.0],["2004-11-01",20.4706,20.5248,20.3261,20.3622,1734600.0],["2004-11-02",20.3983,20.7778,20.3983,20.5549,2039100.0],["2004-11-03",21.1692,21.38,20.8681,21.0247,3373400.0],["2004-11-04",21.2596,21.8919,21.0187,21.7474,4629800.0],["2004-11-05",21.8257,22.0425,21.6811,21.8678,3435700.0],["2004-11-08",21.8678,22.1328,21.8377,22.0304,1970500.0],["2004-11-09",22.0305,22.1569,21.8136,21.8739,1975500.0],["2004-11-10",21.5968,22.0304,21.4643,21.9582,2600900.0],["2004-11-11",21.9401,21.9702,21.7293,21.7474,2150100.0],["2004-11-12",21.8317,22.0425,21.5607,22.0064,2605600.0],["2004-11-15",21.9461,22.1328,21.8498,22.0545,2000400.0],["2004-11-16",22.0545,22.1629,21.922,21.9522,1229200.0],["2004-11-17",21.9521,22.1268,21.7233,21.8076,2524300.0],["2004-11-18",21.8919,21.916,21.657,21.8618,1437200.0],["2004-11-19",21.8016,21.922,21.5065,21.5065,1811000.0],["2004-11-22",21.5125,21.8136,21.3981,21.7775,2676400.0],["2004-11-23",21.7052,21.8618,21.5607,21.8257,2141300.0],["2004-11-24",22.0244,22.0967,21.8498,21.922,1453600.0],["2004-11-26",21.9943,22.0726,21.8317,21.9341,368900.0],["2004-11-29",21.8919,22.0184,21.5848,21.7052,1630800.0],["2004-11-30",21.7414,22.0726,21.6149,21.9702,2270800.0],["2004-12-01",21.9702,22.6568,21.9702,22.6086,2115100.0],["2004-12-02",22.5725,22.6146,22.4038,22.5544,1377700.0],["2004-12-03",22.5062,22.5424,22.2292,22.4219,2420400.0],["2004-12-06",22.2533,22.5123,22.2232,22.4641,1556500.0],["2004-12-07",22.434,22.7893,22.175,22.175,3237200.0],["2004-12-08",22.3689,22.4416,22.181,22.3446,1906600.0],["2004-12-09",22.2659,22.3628,22.0235,22.181,2049100.0],["2004-12-10",22.5809,22.5809,21.9448,22.3265,2359500.0],["2004-12-13",22.4052,22.5446,22.3992,22.4719,2157100.0],["2004-12-14",22.4173,22.5991,22.4173,22.5567,1677900.0],["2004-12-15",22.5446,22.5567,22.284,22.381,2738600.0],["2004-12-16",22.4658,22.5506,22.3568,22.4779,2159700.0],["2004-12-17",22.2659,22.5627,22.2659,22.5325,2821600.0],["2004-12-20",22.5325,22.6597,22.2113,22.2235,1851600.0],["2004-12-21",22.175,22.2538,21.9629,22.1023,3600200.0],["2004-12-22",22.1629,22.4476,22.0781,22.4173,2161400.0],["2004-12-23",22.3265,22.5082,22.3022,22.4537,1447700.0],["2004-12-27",22.4173,22.4295,22.2356,22.3083,1149900.0],["2004-12-28",22.3144,22.6173,22.3144,22.6173,2401500.0],["2004-12-29",22.5264,22.69,22.5203,22.6597,1624000.0],["2004-12-30",22.6415,22.7142,22.5385,22.5385,1528300.0],["2004-12-31",22.5688,22.7203,22.4598,22.4598,1745300.0],["2005-01-03",22.69,22.9384,22.5688,22.5688,2765600.0],["2005-01-04",22.6597,22.8596,22.3992,22.4416,1776600.0],["2005-01-05",22.4173,22.4961,22.2962,22.4052,2447200.0],["2005-01-06",22.69,22.696,22.4113,22.5082,2592200.0],["2005-01-07",22.5628,22.5628,22.3446,22.4052,1598800.0],["2005-01-10",22.3446,22.5022,22.2901,22.4598,1528300.0],["2005-01-11",22.3871,22.7566,22.2719,22.5991,2452600.0],["2005-01-12",22.6597,22.7445,22.5324,22.7445,1753100.0],["2005-01-13",22.7445,22.8112,22.5688,22.593,1473700.0],["2005-01-14",22.7082,22.7385,22.5628,22.7142,1494900.0],["2005-01-18",22.587,23.005,22.4295,22.9869,2135200.0],["2005-01-19",22.8717,22.8778,22.4113,22.4173,1864900.0],["2005-01-20",22.2659,22.381,22.0235,22.0902,1868800.0],["2005-01-21",22.0902,22.2416,21.9084,21.9326,1259400.0],["2005-01-24",22.2962,22.5143,21.8115,22.3992,2464300.0],["2005-01-25",22.3992,22.5628,22.3204,22.387,1840200.0],["2005-01-26",22.4052,22.7809,22.387,22.7142,2787900.0],["2005-01-27",22.6597,22.8596,22.5506,22.6415,2074800.0],["2005-01-28",22.69,22.7506,22.175,22.3568,2132700.0],["2005-01-31",22.8717,22.8717,22.5567,22.7445,2535500.0],["2005-02-01",23.2595,23.417,22.5809,23.2958,8042200.0],["2005-02-02",23.2837,23.2959,22.9263,23.005,4631800.0],["2005-02-03",23.0111,23.2716,22.9626,23.2656,3609400.0],["2005-02-04",23.2656,23.4655,23.1929,23.4291,2574300.0],["2005-02-07",23.4291,23.7563,23.3928,23.623,3056300.0],["2005-02-08",23.6897,23.6897,23.4655,23.5624,2069400.0],["2005-02-09",23.514,23.5382,23.0535,23.0535,4124200.0],["2005-02-10",23.0535,23.6594,22.9263,23.5019,4344800.0],["2005-02-11",23.5382,24.0169,23.4534,23.8714,3635600.0],["2005-02-14",23.7382,23.7927,23.5079,23.6473,2085500.0],["2005-02-15",23.72,23.9078,23.5079,23.5624,2299400.0],["2005-02-16",23.5382,23.5503,23.1323,23.205,2613200.0],["2005-02-17",23.2959,23.3504,23.1444,23.308,2089500.0],["2005-02-18",23.3564,23.3686,23.108,23.108,1903700.0],["2005-02-22",23.0293,23.2595,22.9687,22.9687,2175200.0],["2005-02-23",22.9747,23.1989,22.9747,23.108,1342100.0],["2005-02-24",23.1686,23.2171,23.0293,23.1626,1085100.0],["2005-02-25",23.102,23.5988,23.0232,23.52,1561200.0],["2005-02-28",23.4897,23.5018,23.0353,23.2171,1933200.0],["2005-03-01",23.2353,23.4473,23.2353,23.2413,2047000.0],["2005-03-02",23.2413,23.2898,23.0717,23.1383,1811800.0],["2005-03-03",23.1686,23.2656,22.7809,22.9687,1949800.0],["2005-03-04",23.1444,23.314,22.8051,23.1686,2805400.0],["2005-03-07",23.1504,23.3322,23.0353,23.2534,1430600.0],["2005-03-08",23.3022,23.3875,23.1255,23.2108,2225400.0],["2005-03-09",23.1011,23.2413,22.967,23.0341,1181600.0],["2005-03-10",23.1194,23.4119,23.0524,23.4119,1654100.0],["2005-03-11",23.3266,23.3327,23.0219,23.0889,1522800.0],["2005-03-14",23.095,23.2778,22.9853,23.2413,1656200.0],["2005-03-15",23.2412,23.2717,23.0036,23.0462,1453500.0],["2005-03-16",22.9792,22.9792,22.571,22.8756,2300400.0],["2005-03-17",22.8634,22.9122,22.6014,22.7599,1203200.0],["2005-03-18",22.7172,22.8208,22.3333,22.5222,3408900.0],["2005-03-21",22.5222,22.577,22.0835,22.1871,2290200.0],["2005-03-22",22.2175,22.4491,21.858,21.8702,1851200.0],["2005-03-23",21.8702,22.2663,21.8702,22.248,2296900.0],["2005-03-24",22.2724,22.3089,22.0469,22.0956,2168900.0],["2005-03-28",22.181,22.4125,22.1505,22.1871,1941300.0],["2005-03-29",22.0896,22.3638,22.0835,22.1505,2013100.0],["2005-03-30",22.2419,22.3942,21.9555,22.3699,2486900.0],["2005-03-31",22.4308,22.4552,22.248,22.3821,1873000.0],["2005-04-01",22.4064,22.443,21.1755,21.5472,5161100.0],["2005-04-04",21.6325,21.8458,21.2425,21.6508,3782000.0],["2005-04-05",21.6447,21.6935,21.4497,21.4985,2301200.0],["2005-04-06",21.5533,21.7666,21.4741,21.5899,1721600.0],["2005-04-07",21.5411,21.7422,21.4741,21.6874,2057700.0],["2005-04-08",21.6569,21.791,21.4497,21.4985,2739700.0],["2005-04-11",21.5716,21.5716,21.3888,21.4193,2195700.0],["2005-04-12",21.4192,21.7056,21.2425,21.6021,4160600.0],["2005-04-13",21.5716,21.6325,21.1938,21.2243,2400000.0],["2005-04-14",21.2243,21.273,21.1268,21.1572,2342800.0],["2005-04-15",21.0902,21.145,20.7733,20.7794,2543300.0],["2005-04-18",20.6697,20.9257,20.6697,20.8343,2706400.0],["2005-04-19",20.816,20.9439,20.6819,20.7794,2173300.0],["2005-04-20",20.7733,20.8464,20.5357,20.5418,1756000.0],["2005-04-21",20.7185,20.9866,20.5357,20.9805,1546900.0],["2005-04-22",20.8708,21.1755,20.816,20.9927,1945600.0],["2005-04-25",21.206,21.3949,21.0354,21.1755,1609900.0],["2005-04-26",21.0841,21.3157,20.8952,20.9561,1570700.0],["2005-04-27",20.8221,21.4985,20.8099,21.4802,3176800.0],["2005-04-28",21.3583,21.5716,21.2974,21.2974,1493800.0],["2005-04-29",21.4193,21.8519,21.2791,21.8153,4225200.0],["2005-05-02",21.9372,22.0103,21.7849,21.925,1875400.0],["2005-05-03",22.5344,22.638,22.1444,22.4674,4637600.0],["2005-05-04",22.5466,23.2595,22.5161,23.0341,3870300.0],["2005-05-05",23.0645,23.2778,22.8817,23.2108,2621200.0],["2005-05-06",23.2778,23.3144,23.0463,23.1072,2233400.0],["2005-05-09",23.162,23.2839,23.0036,23.2839,2173700.0],["2005-05-10",23.0463,23.2778,22.833,22.9792,2424400.0],["2005-05-11",22.9792,23.3083,22.833,23.2534,2282000.0],["2005-05-12",23.2291,23.3692,23.0706,23.0889,2238900.0],["2005-05-13",23.156,23.156,22.5466,22.7111,2600600.0],["2005-05-16",22.6806,22.961,22.4247,22.9427,1893500.0],["2005-05-17",22.8025,23.156,22.6624,23.1011,2318300.0],["2005-05-18",23.1072,23.2534,22.9122,22.9609,6160500.0],["2005-05-19",23.0097,23.1499,22.9,23.1072,2574200.0],["2005-05-20",23.1072,23.1072,22.7538,22.7903,2793800.0],["2005-05-23",23.0036,23.2717,22.8756,23.0462,2388800.0],["2005-05-24",23.1255,23.2656,23.0158,23.0585,3046100.0],["2005-05-25",23.0706,23.1255,22.9244,23.028,2278200.0],["2005-05-26",23.1011,23.2717,23.0463,23.1986,1689200.0],["2005-05-27",23.29,23.3327,23.1498,23.2473,1303600.0],["2005-05-31",23.3083,23.3083,23.0706,23.0828,2484500.0],["2005-06-01",23.095,23.3266,23.095,23.2534,1909800.0],["2005-06-02",23.2534,23.4241,23.1377,23.3692,2133900.0],["2005-06-03",23.3692,23.5094,23.2656,23.3875,2254500.0],["2005-06-06",23.3875,23.4545,23.29,23.3509,1964700.0],["2005-06-07",23.3692,23.6739,23.29,23.4972,1894300.0],["2005-06-08",23.7363,23.8037,23.6198,23.6934,3616400.0],["2005-06-09",23.6934,24.098,23.6075,24.0673,3261400.0],["2005-06-10",24.0796,24.0796,23.9018,23.9999,3428200.0],["2005-06-13",23.9386,23.9999,23.7669,23.8221,1826200.0],["2005-06-14",23.816,24.0796,23.7914,23.9386,1662800.0],["2005-06-15",24.0305,24.055,23.7608,23.9754,1392100.0],["2005-06-16",23.9754,23.9754,23.8098,23.865,1074400.0],["2005-06-17",24.0428,24.0489,23.8098,23.8405,2397500.0],["2005-06-20",23.7669,23.9018,23.6382,23.8282,1132700.0],["2005-06-21",23.8466,23.9386,23.7547,23.816,1081000.0],["2005-06-22",23.816,23.9324,23.6505,23.7547,2096500.0],["2005-06-23",23.7547,23.7669,23.4604,23.5156,1543500.0],["2005-06-24",23.4604,23.6382,23.3807,23.393,1366500.0],["2005-06-27",23.3378,23.7547,23.2765,23.6505,1916700.0],["2005-06-28",23.6627,23.865,23.4481,23.8527,1510200.0],["2005-06-29",23.9876,24.4596,23.9815,24.4412,3675700.0],["2005-06-30",24.4596,24.5516,24.2267,24.2328,3947000.0],["2005-07-01",24.288,24.3677,24.2022,24.2757,1466900.0],["2005-07-05",24.1777,24.7478,24.1531,24.6926,2003900.0],["2005-07-06",24.5945,24.7355,24.5516,24.57,1733200.0],["2005-07-07",24.337,24.7968,24.1838,24.7968,2152000.0],["2005-07-08",24.6435,24.6497,24.3003,24.5393,4311700.0],["2005-07-11",24.7049,25.1217,24.6252,25.0849,3868200.0],["2005-07-12",25.0849,25.2198,24.9317,25.1279,2864200.0],["2005-07-13",24.9807,25.1033,24.901,25.0236,2316800.0],["2005-07-14",25.2259,25.416,25.1707,25.2504,2136900.0],["2005-07-15",25.2566,25.4527,25.2566,25.416,1849100.0],["2005-07-18",25.4221,25.5324,25.3117,25.4405,1338500.0],["2005-07-19",25.5631,25.6857,25.3485,25.5999,1739600.0],["2005-07-20",25.4405,25.6918,25.324,25.4957,1627800.0],["2005-07-21",25.4282,25.4343,25.0175,25.1094,2545300.0],["2005-07-22",25.0604,25.2566,24.9194,25.1891,1727700.0],["2005-07-25",25.134,25.2259,24.8949,24.9807,1153500.0],["2005-07-26",24.9868,25.1217,24.8888,25.0236,1456200.0],["2005-07-27",25.1278,25.4037,25.0604,25.3853,2407300.0],["2005-07-28",26.0229,26.4274,25.9248,26.3907,4871800.0],["2005-07-29",26.5746,27.1263,26.5623,26.9853,4303300.0],["2005-08-01",27.114,27.2673,26.9792,27.1508,3538200.0],["2005-08-02",27.2796,27.5493,27.0895,27.3592,2482800.0],["2005-08-03",27.3102,27.5064,27.1569,27.3654,2298100.0],["2005-08-04",27.4757,27.7148,27.2918,27.4205,3007600.0],["2005-08-05",27.488,27.488,26.8259,26.9792,2800900.0],["2005-08-08",27.1386,27.1692,26.7278,26.7646,1642400.0],["2005-08-09",27.1263,27.3102,27.0343,27.2183,3216700.0],["2005-08-10",27.2857,27.7271,27.1999,27.2734,2250400.0],["2005-08-11",27.3409,27.4328,27.1202,27.3715,2267000.0],["2005-08-12",27.3715,27.4512,27.1569,27.2183,2115300.0],["2005-08-15",27.2489,27.4267,27.1508,27.3347,2246900.0],["2005-08-16",27.3347,27.3531,26.9546,27.0159,2006500.0],["2005-08-17",26.9608,27.0343,26.8198,26.8443,3362400.0],["2005-08-18",26.8014,27.0098,26.5501,26.9179,4683200.0],["2005-08-19",27.0343,27.2734,26.9424,27.1815,2322900.0],["2005-08-22",27.2795,27.7638,27.2795,27.6719,3644000.0],["2005-08-23",27.7271,27.7577,27.4941,27.6045,1937600.0],["2005-08-24",27.629,27.6842,27.1937,27.2305,1890900.0],["2005-08-25",27.3899,27.396,27.1386,27.3409,1922300.0],["2005-08-26",27.206,27.6106,27.0221,27.4267,2299600.0],["2005-08-29",27.3899,27.3899,26.3416,27.1386,4196800.0],["2005-08-30",27.1263,27.1324,26.5623,26.9424,2889300.0],["2005-08-31",26.5439,26.7217,25.9309,26.3661,6914000.0],["2005-09-01",26.2251,26.4704,25.8083,25.8757,4603600.0],["2005-09-02",26.0229,26.1577,25.8696,26.0167,2308400.0],["2005-09-06",26.2374,26.5746,26.1455,26.5255,3436900.0],["2005-09-07",26.4947,26.6118,26.3776,26.4824,2316800.0],["2005-09-08",26.8398,26.8398,26.0387,26.1311,4243400.0],["2005-09-09",26.1249,26.1496,25.6689,25.7983,5548900.0],["2005-09-12",25.5764,25.9339,25.5764,25.8291,4443500.0],["2005-09-13",25.9154,26.6919,25.8846,26.2543,4068900.0],["2005-09-14",26.2544,26.4084,26.1927,26.2174,3142100.0],["2005-09-15",26.2236,26.5872,26.2174,26.4886,2634300.0],["2005-09-16",26.655,26.9385,26.6241,26.809,4540600.0],["2005-09-19",26.9015,26.9754,26.6241,26.8029,3124700.0],["2005-09-20",26.7474,27.0555,26.5379,26.6118,3255000.0],["2005-09-21",26.6118,26.6118,25.8168,25.8723,3713900.0],["2005-09-22",25.7058,26.0448,25.0649,25.8784,3715300.0],["2005-09-23",25.9462,26.655,25.7983,26.3468,2882300.0],["2005-09-26",27.5486,27.5547,26.9323,27.0864,5283800.0],["2005-09-27",27.0864,27.2404,26.8398,27.0679,2856900.0],["2005-09-28",26.7104,27.3021,26.4639,27.148,2697700.0],["2005-09-29",27.222,27.7335,27.0309,27.678,3324000.0],["2005-09-30",27.678,27.8876,27.3329,27.6534,2947800.0],["2005-10-03",27.5178,27.5239,26.8707,27.0309,2986400.0],["2005-10-04",27.3883,27.3883,26.8152,26.8891,2325500.0],["2005-10-05",26.809,26.8583,26.3899,26.3899,3436300.0],["2005-10-06",26.3899,26.4886,26.1927,26.3345,2281000.0],["2005-10-07",26.3283,26.3345,25.823,26.1742,3227400.0],["2005-10-10",26.1496,26.2235,25.8044,25.8538,1657500.0],["2005-10-11",25.8846,26.0695,25.6442,25.712,1589200.0],["2005-10-12",25.5764,26.0448,25.5703,25.7921,1851400.0],["2005-10-13",25.7552,25.9031,25.5641,25.5641,2163300.0],["2005-10-14",25.5703,26.2051,25.5456,26.088,2323300.0],["2005-10-17",26.0387,26.0695,25.6504,25.8969,1389000.0],["2005-10-18",25.7305,25.7921,25.4224,25.4963,2398000.0],["2005-10-19",25.4901,26.2174,25.2313,26.1927,2977300.0],["2005-10-20",26.2297,26.4947,25.7059,25.8907,2520800.0],["2005-10-21",26.1619,26.279,25.8846,26.0695,2624700.0],["2005-10-24",26.0941,26.6796,26.0756,26.5502,2259200.0],["2005-10-25",26.5563,26.7166,26.3406,26.6549,2668400.0],["2005-10-26",26.4886,27.1295,26.4886,26.8522,3259400.0],["2005-10-27",27.8876,27.8876,27.1172,27.1295,3494300.0],["2005-10-28",27.1172,27.4192,26.6057,27.4007,3491300.0],["2005-10-31",27.5363,27.8629,27.5301,27.752,3818300.0],["2005-11-01",27.7335,28.1895,27.6472,27.9862,5147100.0],["2005-11-02",27.9862,28.4299,27.8691,28.3929,3834800.0],["2005-11-03",28.6271,28.6271,28.0601,28.282,2947400.0],["2005-11-04",28.1957,28.2388,27.943,28.1772,2631100.0],["2005-11-07",28.2265,28.2573,27.8567,28.2203,3106700.0],["2005-11-08",27.9492,28.054,27.7643,27.8567,2674800.0],["2005-11-09",27.9184,28.2265,27.7643,27.9492,2714300.0],["2005-11-10",28.0848,28.5347,27.8382,28.4915,2665200.0],["2005-11-11",28.5655,28.584,28.2635,28.3621,1984100.0],["2005-11-14",28.7257,28.849,28.0293,28.2203,2664100.0],["2005-11-15",28.1649,28.319,27.906,28.1033,1962300.0],["2005-11-16",28.1957,28.1957,27.7211,27.9553,1434400.0],["2005-11-17",28.0293,28.812,27.8567,28.7257,2838300.0],["2005-11-18",28.9045,28.9045,28.2943,28.6271,2422400.0],["2005-11-21",28.5408,28.6456,28.3375,28.5039,1506700.0],["2005-11-22",28.5039,28.6764,28.3005,28.6456,2215200.0],["2005-11-23",28.6579,28.9414,28.547,28.7196,1439600.0],["2005-11-25",28.812,28.812,28.3498,28.5408,613400.0],["2005-11-28",28.6579,28.8675,28.4915,28.6579,2020900.0],["2005-11-29",28.812,28.8983,28.6025,28.7812,2908300.0],["2005-11-30",28.8552,28.9476,28.6764,28.6764,2207300.0],["2005-12-01",28.7504,28.8859,28.5593,28.6887,3223000.0],["2005-12-02",28.6271,28.812,28.5223,28.6579,1631000.0],["2005-12-05",28.5655,28.6579,27.8321,27.9615,3760400.0],["2005-12-06",28.1649,28.3066,27.8752,28.0047,2923700.0],["2005-12-07",28.079,28.1099,27.5277,27.571,2049800.0],["2005-12-08",27.5772,27.7569,27.4348,27.5277,2754000.0],["2005-12-09",27.7321,28.3515,27.6578,28.1161,2753200.0],["2005-12-12",28.0728,28.1781,27.7135,27.8746,2549100.0],["2005-12-13",27.8436,28.1657,27.6763,27.9117,2229000.0],["2005-12-14",27.9985,28.1533,27.887,27.9675,2690200.0],["2005-12-15",28.0914,28.0914,27.5401,27.8807,2573100.0],["2005-12-16",27.8808,28.0728,27.7383,27.7383,4857600.0],["2005-12-19",27.5958,27.6392,27.2923,27.4843,3131500.0],["2005-12-20",27.0012,27.9799,27.0012,27.9365,3067900.0],["2005-12-21",28.0294,28.3392,27.8188,27.9861,2416100.0],["2005-12-22",28.0914,28.1224,27.7445,28.0356,1399800.0],["2005-12-23",28.0356,28.24,27.9613,28.079,897300.0],["2005-12-27",28.1038,28.3391,27.633,27.6702,1346000.0],["2005-12-28",27.7631,27.8808,27.5339,27.6144,2644600.0],["2005-12-29",27.4967,27.9303,27.4905,27.7321,2583100.0],["2005-12-30",27.5834,27.7321,27.4162,27.6702,1633400.0],["2006-01-03",27.7817,28.494,27.5772,28.4878,3843800.0],["2006-01-04",28.4878,28.8719,28.4011,28.8037,2285900.0],["2006-01-05",28.9834,29.101,28.8533,29.0825,3069300.0],["2006-01-06",29.1134,29.5037,29.1073,29.2435,2641500.0],["2006-01-09",28.9338,29.3302,28.8966,29.2559,2201500.0],["2006-01-10",29.1444,29.2311,28.8595,29.0453,1739000.0],["2006-01-11",29.2249,29.5347,29.1382,29.5161,2425500.0],["2006-01-12",29.5346,29.6647,29.2869,29.3426,2501900.0],["2006-01-13",29.3488,29.3922,29.1444,29.2683,1719600.0],["2006-01-17",29.1754,29.2497,28.6984,28.7604,2130800.0],["2006-01-18",28.7665,29.0515,28.5312,28.6179,1454600.0],["2006-01-19",28.7418,29.0515,28.2153,28.4568,3844700.0],["2006-01-20",28.494,28.5621,27.8002,27.8807,5071500.0],["2006-01-23",27.9675,28.3144,27.9365,28.2091,2488800.0],["2006-01-24",27.7073,28.4321,27.7073,28.0728,2910100.0],["2006-01-25",28.0294,28.0356,27.5649,27.6949,2876300.0],["2006-01-26",28.1533,28.8595,28.1409,28.6179,4758200.0],["2006-01-27",28.494,29.1754,28.463,28.8285,3494100.0],["2006-01-30",29.0453,29.0453,28.5931,28.6489,2702700.0],["2006-01-31",28.463,28.5312,28.0232,28.11,3383600.0],["2006-02-01",28.0976,28.5436,28.0604,28.2524,3103300.0],["2006-02-02",28.1223,28.1595,27.3295,28.0604,4602700.0],["2006-02-03",27.8126,28.1843,27.7135,27.7445,2267200.0],["2006-02-06",27.6454,27.7383,27.1003,27.3357,2959700.0],["2006-02-07",27.2118,27.4657,27.1065,27.1127,2124300.0],["2006-02-08",27.1003,27.1313,26.803,27.0569,2293800.0],["2006-02-09",27.0012,27.3047,26.7286,26.9206,2778200.0],["2006-02-10",26.9206,27.1436,26.8587,27.0259,1437700.0],["2006-02-13",26.964,27.1498,26.7286,26.8091,2278600.0],["2006-02-14",26.9826,27.7755,26.9392,27.4657,2682400.0],["2006-02-15",27.4038,27.4719,27.1746,27.1994,2025400.0],["2006-02-16",27.3171,27.3233,26.8587,26.8835,3310500.0],["2006-02-17",26.8835,26.9145,26.5676,26.6543,3875400.0],["2006-02-21",26.264,26.5304,26.1897,26.4932,3970800.0],["2006-02-22",26.6357,26.71,26.5118,26.6667,4400700.0],["2006-02-23",26.4375,26.4499,25.9791,26.326,4674200.0],["2006-02-24",26.1649,26.5118,26.1278,26.357,1982100.0],["2006-02-27",26.4499,26.7348,26.3879,26.6729,2037700.0],["2006-02-28",26.5118,26.7596,26.357,26.6233,3572800.0],["2006-03-01",26.6976,26.7596,26.4251,26.518,2508300.0],["2006-03-02",26.4003,26.487,26.2331,26.3817,3309500.0],["2006-03-03",26.2269,26.6357,26.0968,26.5552,3007700.0],["2006-03-06",26.4746,26.5738,26.1897,26.3012,2226600.0],["2006-03-07",26.1711,26.4375,26.0844,26.4065,2048900.0],["2006-03-08",26.4127,26.5871,26.3069,26.4937,3849800.0],["2006-03-09",26.5311,26.5311,26.1698,26.2383,1897200.0],["2006-03-10",26.3006,26.4875,26.1761,26.3567,1746000.0],["2006-03-13",26.4812,26.6681,26.3941,26.5684,2161400.0],["2006-03-14",26.5871,26.7802,26.4439,26.6556,2479300.0],["2006-03-15",26.7366,26.8736,26.5311,26.7366,3977300.0],["2006-03-16",26.8051,26.9234,26.6868,26.7553,3476400.0],["2006-03-17",26.7054,26.749,25.7526,25.8771,8474400.0],["2006-03-20",26.2259,26.3442,26.0391,26.0951,5819900.0],["2006-03-21",25.6031,26.2695,25.6031,25.8273,4201600.0],["2006-03-22",25.9519,26.0702,25.7588,25.8958,3549500.0],["2006-03-23",25.7899,25.8771,25.7028,25.7588,2980800.0],["2006-03-24",25.7463,25.8958,25.5035,25.8211,3917700.0],["2006-03-27",25.7339,25.8086,25.5969,25.6841,3301800.0],["2006-03-28",25.628,25.6716,25.3166,25.3789,3601200.0],["2006-03-29",25.4723,26.2321,25.4723,26.1325,4016900.0],["2006-03-30",26.1325,26.3754,26.1076,26.2695,2974300.0],["2006-03-31",26.1449,26.3816,25.8522,26.0266,2454500.0],["2006-04-03",26.1823,26.4501,25.9768,26.2383,2292300.0],["2006-04-04",26.3006,26.5062,26.1325,26.3754,1885500.0],["2006-04-05",26.4688,26.5435,26.2197,26.3193,1760400.0],["2006-04-06",26.8798,26.8798,26.1138,26.2446,1889600.0],["2006-04-07",26.2508,26.3505,25.6342,25.7152,1919100.0],["2006-04-10",25.6841,25.8896,25.5533,25.7837,1927200.0],["2006-04-11",26.2259,26.2259,25.5284,25.5969,1188400.0],["2006-04-12",25.628,25.9083,25.5346,25.6903,1535700.0],["2006-04-13",25.628,25.7899,25.4287,25.547,1386300.0],["2006-04-17",25.055,25.7713,25.055,25.6031,2255000.0],["2006-04-18",25.5346,26.1138,25.5346,26.0328,2556600.0],["2006-04-19",26.1574,26.8051,26.0702,26.7802,4425800.0],["2006-04-20",26.8113,27.0667,26.6245,26.9483,2789600.0],["2006-04-21",27.0729,27.0729,26.3816,26.5996,1839800.0],["2006-04-24",26.6058,26.8238,26.4377,26.7491,2021100.0],["2006-04-25",26.8487,27.1539,26.6556,26.7055,2201400.0],["2006-04-26",26.8736,27.2846,26.8736,27.266,1984300.0],["2006-04-27",27.2348,27.5587,27.0044,27.2286,2123100.0],["2006-04-28",27.3096,27.6583,27.2037,27.4217,1904400.0],["2006-05-01",27.403,27.5525,26.9297,27.0293,2137300.0],["2006-05-02",28.0258,28.5116,28.0258,28.3995,6490700.0],["2006-05-03",28.5115,28.6984,28.4742,28.5551,3116000.0],["2006-05-04",28.6424,28.7731,28.5552,28.5614,3508700.0],["2006-05-05",28.6486,28.7046,28.2562,28.4991,3839900.0],["2006-05-08",28.3372,28.4929,28.3247,28.3932,2202400.0],["2006-05-09",28.3683,28.4866,28.2064,28.2064,2256400.0],["2006-05-10",28.1566,28.3496,28.0694,28.3372,2057600.0],["2006-05-11",28.879,28.879,28.0133,28.0756,2474800.0],["2006-05-12",28.0818,28.2188,27.8389,27.8514,2090000.0],["2006-05-15",27.7767,27.9884,27.3345,27.9884,2458500.0],["2006-05-16",28.0258,28.0258,27.8202,27.895,1545600.0],["2006-05-17",27.8389,27.976,27.621,27.7642,2745800.0],["2006-05-18",27.7517,27.9884,27.4466,27.5275,2031600.0],["2006-05-19",27.5898,28.0133,27.5151,27.8078,3267700.0],["2006-05-22",27.7331,27.9448,27.3843,27.4404,3953100.0],["2006-05-23",27.4404,27.758,27.3096,27.3096,2337100.0],["2006-05-24",27.2597,27.5213,27.0293,27.2037,2711900.0],["2006-05-25",27.3718,27.4528,27.1103,27.3096,2284400.0],["2006-05-26",27.3718,27.5213,27.1476,27.2846,2139900.0],["2006-05-30",27.2473,27.2971,26.8923,26.8923,1957200.0],["2006-05-31",26.9359,27.4154,26.8985,27.4154,2453300.0],["2006-06-01",27.3096,27.7082,27.3096,27.6583,2536700.0],["2006-06-02",27.6085,27.677,27.129,27.2784,3074300.0],["2006-06-05",27.2161,27.2535,26.5373,26.5497,3024400.0],["2006-06-06",26.0577,26.8051,26.0577,26.612,2786200.0],["2006-06-07",26.6434,27.0319,26.5368,26.775,2729000.0],["2006-06-08",26.775,27.2261,26.6559,27.1572,4594700.0],["2006-06-09",27.1447,27.2324,26.8627,27.0068,2029900.0],["2006-06-12",27.0883,27.1196,26.7248,26.7562,1765200.0],["2006-06-13",26.7812,26.8877,26.4491,26.5055,2907500.0],["2006-06-14",26.4115,26.706,26.2987,26.6622,2338000.0],["2006-06-15",26.7186,27.5332,26.5995,27.458,2571600.0],["2006-06-16",27.3702,27.5582,27.2574,27.4955,3149100.0],["2006-06-19",27.5707,27.8527,27.4642,27.7023,3125900.0],["2006-06-20",27.7587,27.8966,27.5519,27.5833,2940300.0],["2006-06-21",27.4893,27.8715,27.4204,27.8214,2282500.0],["2006-06-22",27.7086,27.9655,27.6021,27.7525,2199700.0],["2006-06-23",27.5708,27.8151,27.5018,27.6647,1443100.0],["2006-06-26",27.671,27.9843,27.6647,27.8339,1686200.0],["2006-06-27",27.8778,27.8778,27.4893,27.5582,1855500.0],["2006-06-28",27.5582,27.671,27.2198,27.5394,1818700.0],["2006-06-29",27.6961,28.072,27.552,27.9718,2101000.0],["2006-06-30",28.1034,28.141,27.9216,27.9342,2727100.0],["2006-07-03",28.0908,28.235,27.9843,28.2162,633900.0],["2006-07-05",28.1973,28.2036,27.7525,27.8652,2104400.0],["2006-07-06",27.9718,28.1222,27.7337,27.9592,1569400.0],["2006-07-07",27.9592,27.978,27.6271,27.6334,1636300.0],["2006-07-10",27.9028,27.953,27.7399,27.8026,1525400.0],["2006-07-11",27.6585,27.978,27.5206,27.9592,2313700.0],["2006-07-12",27.9154,28.0156,27.671,27.696,3319100.0],["2006-07-13",27.7023,27.7149,27.2888,27.3702,2198600.0],["2006-07-14",27.3702,27.4141,27.1634,27.295,1335000.0],["2006-07-17",27.3514,27.4705,27.2136,27.2825,1383200.0],["2006-07-18",27.2386,27.3138,26.6998,27.0131,2310000.0],["2006-07-19",27.1697,27.953,27.1321,27.6397,3005300.0],["2006-07-20",27.6522,27.9655,27.5143,27.765,2222800.0],["2006-07-21",27.7713,27.884,27.4893,27.7086,2379900.0],["2006-07-24",27.8652,28.4167,27.7587,28.2725,2337200.0],["2006-07-25",28.5044,28.5044,28.072,28.2788,2353200.0],["2006-07-26",28.26,28.5107,28.0658,28.2913,2680300.0],["2006-07-27",28.636,28.6986,27.8465,28.2036,3480900.0],["2006-07-28",28.4919,28.9117,28.4041,28.9117,2707200.0],["2006-07-31",28.755,28.9493,28.636,28.6986,3812000.0],["2006-08-01",28.1974,28.3665,27.9279,28.2913,3336000.0],["2006-08-02",28.3477,28.4292,28.0846,28.2287,3037800.0],["2006-08-03",28.2287,28.2287,27.9843,28.1472,2820600.0],["2006-08-04",28.2475,28.4919,27.7462,27.8778,2187100.0],["2006-08-07",27.884,28.0031,27.7211,27.8652,1751100.0],["2006-08-08",28.0219,28.0407,27.3765,27.5519,2096600.0],["2006-08-09",27.6647,27.7211,26.775,26.8439,3575800.0],["2006-08-10",26.8439,27.176,26.7687,26.9692,3061200.0],["2006-08-11",26.9065,26.9065,26.6434,26.706,1910700.0],["2006-08-14",27.2825,27.2825,26.7123,27.0005,2692200.0],["2006-08-15",27.2888,27.7148,27.1697,27.6585,3180300.0],["2006-08-16",27.9467,27.9718,27.6835,27.7086,1864700.0],["2006-08-17",27.6585,28.1034,27.6146,28.0156,2051200.0],["2006-08-18",28.0407,28.0658,27.8026,27.884,1887800.0],["2006-08-21",27.6585,27.953,27.6083,27.884,1820000.0],["2006-08-22",27.7274,27.7838,27.5394,27.577,2235200.0],["2006-08-23",27.4454,27.671,27.389,27.5707,2067100.0],["2006-08-24",27.6898,27.7399,27.4329,27.4767,1922900.0],["2006-08-25",27.2073,27.5206,27.1008,27.3577,2466000.0],["2006-08-28",27.3577,27.5582,27.1948,27.458,2304900.0],["2006-08-29",27.5519,27.5519,27.2574,27.3514,2073900.0],["2006-08-30",27.4454,27.7274,27.3514,27.458,1723100.0],["2006-08-31",27.4579,27.5331,27.27,27.5081,2457200.0],["2006-09-01",27.6647,27.8465,27.5144,27.7587,2401300.0],["2006-09-05",27.7838,27.9592,27.7462,27.8276,2320600.0],["2006-09-06",27.544,28.0104,27.544,27.9411,3273400.0],["2006-09-07",27.8907,28.1239,27.8024,27.9726,2595000.0],["2006-09-08",28.0482,28.4075,27.9159,28.3949,2661900.0],["2006-09-11",28.9118,28.9118,28.439,28.6722,2703000.0],["2006-09-12",28.8298,28.8991,28.6785,28.8046,1565000.0],["2006-09-13",28.8298,29.2332,28.6974,29.208,2591700.0],["2006-09-14",29.2647,29.4097,29.0441,29.1387,1523800.0],["2006-09-15",29.208,29.271,28.9055,28.9685,2825200.0],["2006-09-18",28.9937,29.0378,28.7857,28.9496,1942500.0],["2006-09-19",29.145,29.2332,29.0126,29.2017,2106600.0],["2006-09-20",29.2773,29.3908,29.2206,29.353,1681500.0],["2006-09-21",29.1828,29.2332,28.9874,29.145,2151300.0],["2006-09-22",29.2458,29.2962,28.8992,29.1198,1841800.0],["2006-09-25",29.2143,29.687,29.0,29.6177,2116900.0],["2006-09-26",29.6492,29.9518,29.6177,29.8698,1748400.0],["2006-09-27",29.7248,29.7753,29.2584,29.3908,1815600.0],["2006-09-28",29.4601,29.769,29.4475,29.6744,2196400.0],["2006-09-29",29.6303,29.687,29.2647,29.5547,1982100.0],["2006-10-02",29.5925,29.6051,29.2269,29.2647,1562000.0],["2006-10-03",29.271,30.1534,29.2395,29.9896,3340400.0],["2006-10-04",29.8446,30.4056,29.8446,30.3993,2556400.0],["2006-10-05",30.3173,30.393,30.1598,30.3614,1444800.0],["2006-10-06",30.1597,30.2543,29.8887,30.0274,1602200.0],["2006-10-09",30.04,30.311,30.0022,30.311,1271700.0],["2006-10-10",30.4749,30.5631,30.2102,30.248,1712300.0],["2006-10-11",30.248,30.2984,29.9706,30.1723,1653500.0],["2006-10-12",30.3804,30.393,30.1534,30.2858,1472900.0],["2006-10-13",30.2984,31.0926,30.2039,30.9413,2400000.0],["2006-10-16",30.8216,31.0169,30.7522,30.9476,1433400.0],["2006-10-17",30.7901,30.8846,30.393,30.6703,1627600.0],["2006-10-18",30.7333,30.935,30.4875,30.6262,1531000.0],["2006-10-19",30.6703,30.6703,30.4371,30.601,1437700.0],["2006-10-20",30.7522,30.7522,30.4245,30.5001,2086000.0],["2006-10-23",30.4182,31.0548,30.4182,30.8531,1847000.0],["2006-10-24",30.872,31.0107,30.7081,30.8531,2292900.0],["2006-10-25",30.7711,30.8846,30.311,30.6262,2112400.0],["2006-10-26",31.1682,32.2587,31.1367,31.9309,5210800.0],["2006-10-27",31.9309,32.1011,31.0674,31.4645,5080200.0],["2006-10-30",31.4897,31.8364,31.4014,31.767,2580300.0],["2006-10-31",31.767,32.246,31.767,32.2271,4106900.0],["2006-11-01",32.2145,32.5045,32.1452,32.2586,4017600.0],["2006-11-02",32.0822,32.2397,32.0065,32.1641,2318100.0],["2006-11-03",32.3217,32.4667,32.2334,32.2334,2363700.0],["2006-11-06",32.2902,32.7062,32.2902,32.5045,2391500.0],["2006-11-07",32.454,33.1348,32.4477,33.0276,3485200.0],["2006-11-08",33.0276,33.4625,32.9331,33.0654,3354600.0],["2006-11-09",33.1852,33.2734,33.015,33.2104,3013800.0],["2006-11-10",33.2041,33.4058,33.097,33.3491,2723900.0],["2006-11-13",33.3554,33.4436,33.0276,33.0528,1976600.0],["2006-11-14",33.015,33.1852,32.6053,32.9331,3347500.0],["2006-11-15",32.9646,33.0339,32.6242,32.7125,3234400.0],["2006-11-16",32.87,32.8763,32.454,32.6557,4143300.0],["2006-11-17",32.5549,32.87,32.536,32.8511,3143100.0],["2006-11-20",32.4288,33.0024,32.3595,32.9457,2183100.0],["2006-11-21",32.8511,33.0528,32.5927,32.7062,2049500.0],["2006-11-22",32.6935,32.8385,32.1893,32.3532,5665600.0],["2006-11-24",32.0822,32.328,32.0317,32.2271,1945400.0],["2006-11-27",32.2334,32.2965,32.0822,32.2523,3061400.0],["2006-11-28",32.2523,32.5234,32.1326,32.5107,3752900.0],["2006-11-29",32.6494,32.8385,32.4603,32.807,2651500.0],["2006-11-30",32.7314,32.9205,32.4414,32.6557,3246400.0],["2006-12-01",32.6179,32.6179,32.12,32.3028,2718900.0],["2006-12-04",32.2713,32.5612,32.2713,32.4414,2140200.0],["2006-12-05",32.3028,32.7566,32.1767,32.7125,3110700.0],["2006-12-06",32.7251,33.0672,32.7251,32.9342,1523900.0],["2006-12-07",32.9405,33.0672,32.6048,32.6618,1855000.0],["2006-12-08",32.7505,33.1686,32.7378,33.1432,1630300.0],["2006-12-11",33.1432,33.5043,33.1242,33.3586,2289200.0],["2006-12-12",33.2256,33.3333,32.9785,33.1939,3518400.0],["2006-12-13",33.3333,33.3586,33.0799,33.1052,1760000.0],["2006-12-14",33.0355,33.5233,33.0355,33.479,1207600.0],["2006-12-15",33.536,34.0048,33.4853,33.9288,2974900.0],["2006-12-18",34.0808,34.3151,33.859,34.1884,2269400.0],["2006-12-19",34.1884,34.1884,33.859,34.1378,1693300.0],["2006-12-20",34.1378,34.3595,34.0998,34.1061,1146200.0],["2006-12-21",34.2138,34.5685,34.0998,34.2391,1566100.0],["2006-12-22",34.3215,34.3215,33.9224,33.9224,2087200.0],["2006-12-26",33.9414,34.2645,33.8654,34.2201,2802100.0],["2006-12-27",34.5052,34.5305,34.1314,34.3531,1193700.0],["2006-12-28",34.7776,34.8409,34.2075,34.3025,1290400.0],["2006-12-29",34.2264,34.3531,33.9541,34.0111,1736900.0],["2007-01-03",34.0111,34.6129,33.7704,33.9224,3432800.0],["2007-01-04",33.9224,33.9667,33.574,33.6373,2068200.0],["2007-01-05",33.6753,33.6817,33.1559,33.2002,2104600.0],["2007-01-08",33.1622,33.2002,32.8582,32.9532,2440900.0],["2007-01-09",33.0482,33.1939,32.7822,32.8708,1319500.0],["2007-01-10",32.8011,32.9595,32.6174,32.6554,1699900.0],["2007-01-11",32.8075,32.8075,32.4337,32.4337,2825800.0],["2007-01-12",32.4654,32.5667,32.3197,32.345,2853500.0],["2007-01-16",32.4147,32.5668,32.3197,32.3387,2753100.0],["2007-01-17",32.3387,32.4844,32.2754,32.2817,2728400.0],["2007-01-18",32.3704,32.6491,32.3197,32.4907,2488500.0],["2007-01-19",32.5731,32.6301,32.3577,32.5414,2294800.0],["2007-01-22",32.5414,32.8518,32.5414,32.7695,2478000.0],["2007-01-23",32.7758,33.1559,32.7505,32.8201,2431200.0],["2007-01-24",32.8202,32.9405,32.4147,32.5224,3369900.0],["2007-01-25",32.4274,32.5858,32.0473,32.0853,2459300.0],["2007-01-26",32.0853,32.174,31.8636,32.0917,3017300.0],["2007-01-29",32.1867,32.3704,32.1043,32.2944,2462500.0],["2007-01-30",32.3577,32.7188,32.2944,32.6871,2185300.0],["2007-01-31",32.7378,32.9215,32.212,32.212,2918600.0],["2007-02-01",32.6238,33.0482,32.4844,32.9405,4171000.0],["2007-02-02",33.0545,33.3206,32.9088,33.2129,2199300.0],["2007-02-05",33.1116,33.517,32.9912,33.3649,2482000.0],["2007-02-06",33.5423,33.6373,33.3586,33.422,2614200.0],["2007-02-07",33.4219,33.5613,33.3586,33.3966,1800500.0],["2007-02-08",33.4916,33.7007,33.3903,33.6753,2201000.0],["2007-02-09",33.6753,33.878,33.0482,33.2509,2811500.0],["2007-02-12",33.2319,33.6627,33.2129,33.3333,2408600.0],["2007-02-13",33.4473,33.517,33.3269,33.3966,3516700.0],["2007-02-14",33.555,33.6817,33.422,33.555,2219400.0],["2007-02-15",33.479,33.5296,33.2826,33.3966,2583400.0],["2007-02-16",33.2066,33.517,33.0419,33.4029,2223900.0],["2007-02-20",33.4663,33.8781,33.422,33.764,2536200.0],["2007-02-21",33.574,34.0871,33.5677,34.0428,3282300.0],["2007-02-22",33.9414,34.2201,33.7577,34.0428,1502800.0],["2007-02-23",34.0427,34.0491,33.498,33.574,1581200.0],["2007-02-26",33.6057,33.7387,33.2889,33.5106,2459200.0],["2007-02-27",33.669,34.4165,32.0536,32.4274,2133700.0],["2007-02-28",32.4591,32.5287,31.9586,32.1487,3027800.0],["2007-03-01",31.9016,32.4844,31.0718,32.4464,2688300.0],["2007-03-02",32.4464,32.6871,32.041,32.041,2474000.0],["2007-03-05",31.8636,32.5984,31.8256,32.3577,2129400.0],["2007-03-06",32.3577,32.8392,32.269,32.7568,2415300.0],["2007-03-07",32.6613,32.8141,32.4385,32.4512,1979900.0],["2007-03-08",32.5976,32.9223,32.4385,32.6104,1675600.0],["2007-03-09",32.9478,32.9605,32.6804,32.9032,1217400.0],["2007-03-12",32.916,33.0306,32.3812,32.5976,1989500.0],["2007-03-13",32.343,32.4257,31.5726,31.5726,2773100.0],["2007-03-14",32.4067,32.4067,30.9741,31.6681,3506200.0],["2007-03-15",31.6044,31.9037,31.5217,31.77,2243600.0],["2007-03-16",31.9228,32.222,31.7763,32.0565,3579400.0],["2007-03-19",32.2156,32.5658,32.1138,32.3939,1537500.0],["2007-03-20",32.7377,33.0306,32.5976,32.9796,2891600.0],["2007-03-21",33.0497,33.629,32.9542,33.5272,2171900.0],["2007-03-22",34.3803,34.5459,33.1834,33.3298,2548100.0],["2007-03-23",32.6295,33.489,32.6295,33.4189,1259500.0],["2007-03-26",33.489,33.489,32.916,33.0624,1663800.0],["2007-03-27",32.916,33.1897,32.8268,33.0242,1883400.0],["2007-03-28",33.107,33.177,32.7886,32.9796,2022200.0],["2007-03-29",33.3171,33.3744,32.7886,32.9924,1539400.0],["2007-03-30",33.0497,33.3425,32.6422,32.9605,1813300.0],["2007-04-02",32.6422,33.0815,32.4448,33.0115,1513000.0],["2007-04-03",33.0178,33.1706,32.9924,33.0815,1520300.0],["2007-04-04",33.0815,33.5399,32.916,33.5335,2371300.0],["2007-04-05",33.5336,33.7691,33.5145,33.61,1328700.0],["2007-04-09",33.7691,33.8073,33.4699,33.6418,1060400.0],["2007-04-10",33.6418,33.871,33.6418,33.7691,1331000.0],["2007-04-11",33.7245,33.9028,33.5845,33.7627,1702100.0],["2007-04-12",33.8582,33.941,33.6227,33.8773,1377400.0],["2007-04-13",33.871,34.0747,33.5845,33.8646,1574500.0],["2007-04-16",34.5395,34.5586,33.8773,34.1702,2100900.0],["2007-04-17",34.1702,34.3867,34.1002,34.2721,1913100.0],["2007-04-18",34.0938,34.6477,34.0683,34.5204,1805300.0],["2007-04-19",33.9028,34.4758,33.9028,34.2657,1270300.0],["2007-04-20",36.284,36.284,34.2084,34.3549,2636500.0],["2007-04-23",34.444,34.7496,34.1384,34.2657,1527900.0],["2007-04-24",34.5395,34.5713,34.2148,34.4121,2338500.0],["2007-04-25",34.705,35.0807,34.5713,34.8578,2393500.0],["2007-04-26",35.017,35.1889,34.2148,34.3294,3042900.0],["2007-04-27",34.3294,34.5395,33.941,34.1702,2790600.0],["2007-04-30",34.253,34.7241,34.0238,34.444,2879500.0],["2007-05-01",33.7245,34.7496,33.7245,34.6605,2626200.0],["2007-05-02",34.8897,35.1252,34.6987,34.7623,2085100.0],["2007-05-03",34.9852,35.1443,34.8515,35.017,2620400.0],["2007-05-04",35.208,35.2717,34.8196,34.826,1937900.0],["2007-05-07",35.208,35.8192,35.1571,35.7683,2591700.0],["2007-05-08",35.5964,35.9656,35.5836,35.8001,2471700.0],["2007-05-09",35.8001,36.2267,35.8001,36.0739,2253900.0],["2007-05-10",35.8829,36.2712,35.5836,35.59,2040800.0],["2007-05-11",35.781,36.1375,35.7683,36.1375,2246600.0],["2007-05-14",36.0611,36.2394,35.469,35.8192,6281800.0],["2007-05-15",35.5964,35.9784,35.5836,35.6282,2522600.0],["2007-05-16",35.7492,35.8447,35.4945,35.8001,2475300.0],["2007-05-17",35.8256,35.8574,35.6155,35.6409,3054500.0],["2007-05-18",35.711,35.8638,35.5836,35.8383,4173200.0],["2007-05-21",35.9593,35.9593,35.4754,35.5836,2274200.0],["2007-05-22",35.4245,35.6473,35.3162,35.4308,1849100.0],["2007-05-23",35.5582,35.6537,35.3926,35.4181,2784800.0],["2007-05-24",35.2526,35.4372,34.8451,34.8578,2939700.0],["2007-05-25",34.8324,34.9661,34.5777,34.7432,2305600.0],["2007-05-29",34.6605,34.8897,34.5459,34.6668,2492100.0],["2007-05-30",34.4313,34.947,34.3803,34.9088,2411000.0],["2007-05-31",34.8706,34.9215,34.3103,34.4886,2792600.0],["2007-06-01",34.4885,34.826,34.3931,34.7496,2674900.0],["2007-06-04",34.6031,35.208,34.6031,35.138,2153200.0],["2007-06-05",34.8896,35.2526,34.8896,34.9851,2229400.0],["2007-06-06",35.0812,35.1324,34.8892,34.9724,1817400.0],["2007-06-07",34.8251,35.0684,34.4219,34.4219,2234100.0],["2007-06-08",34.4795,34.998,34.2683,34.9468,1977500.0],["2007-06-11",34.8507,35.0812,34.6139,34.9339,1933700.0],["2007-06-12",34.7739,34.9147,34.3259,34.3579,2180900.0],["2007-06-13",34.5243,34.934,34.3387,34.9276,1840500.0],["2007-06-14",35.0236,35.2028,34.5243,34.6587,1678400.0],["2007-06-15",34.838,34.9468,34.4603,34.5115,3348400.0],["2007-06-18",34.5883,34.7227,34.1723,34.1851,2153400.0],["2007-06-19",33.4746,34.1723,33.4746,34.1147,2105900.0],["2007-06-20",34.1339,34.3259,33.6603,33.6667,2580000.0],["2007-06-21",33.6027,34.1467,33.5066,33.9547,3224200.0],["2007-06-22",33.7627,33.8715,33.321,33.5258,4383000.0],["2007-06-25",33.5259,33.8459,33.2698,33.6219,3691800.0],["2007-06-26",33.9035,34.0635,33.6027,33.8715,3466300.0],["2007-06-27",33.5899,33.9227,33.481,33.8779,2256100.0],["2007-06-28",33.8907,34.4667,33.6539,34.1851,2063400.0],["2007-06-29",34.4411,34.6843,33.9739,34.2427,3158400.0],["2007-07-02",34.3899,34.8891,34.2811,34.8699,2079900.0],["2007-07-03",35.0812,35.3948,34.9916,35.2092,1439000.0],["2007-07-05",35.1132,35.1452,34.7867,34.8315,1702400.0],["2007-07-06",34.7483,34.9916,34.6075,34.8956,1668700.0],["2007-07-09",35.0108,35.2284,34.6907,35.1388,1649300.0],["2007-07-10",34.8827,34.9724,33.8971,34.0187,2860900.0],["2007-07-11",33.8715,34.1275,33.6923,34.0699,1665700.0],["2007-07-12",34.1595,34.5947,34.0059,34.5691,1922400.0],["2007-07-13",34.4731,34.5051,34.1339,34.2939,2357900.0],["2007-07-16",34.1851,34.4027,34.0443,34.1851,1166600.0],["2007-07-17",34.0379,34.1787,33.7947,33.9227,2050000.0],["2007-07-18",33.8779,34.1787,33.4811,33.8523,2811200.0],["2007-07-19",34.0891,34.3195,34.0187,34.1851,2796700.0],["2007-07-20",34.1467,34.1723,32.8922,33.1098,3787200.0],["2007-07-23",33.3466,33.5642,33.2314,33.3978,2015600.0],["2007-07-24",33.0842,33.289,32.1561,32.1817,2682200.0],["2007-07-25",32.8026,33.5706,32.4826,32.8602,4080100.0],["2007-07-26",32.9242,33.3402,32.2137,32.8026,4715200.0],["2007-07-27",32.7066,33.2506,32.0281,32.4186,4334300.0],["2007-07-30",32.4185,33.321,32.2585,33.1738,3899800.0],["2007-07-31",33.4746,33.7947,32.4314,32.5018,4306000.0],["2007-08-01",32.3737,33.3466,31.7337,33.0714,4263600.0],["2007-08-02",33.1482,33.6667,32.8282,33.0906,3303200.0],["2007-08-03",33.0906,33.161,31.2793,31.3113,3658500.0],["2007-08-06",32.5402,32.5402,31.1961,32.3417,5443500.0],["2007-08-07",31.9769,33.2058,31.8745,32.713,4732400.0],["2007-08-08",32.7706,33.1418,32.1497,32.8538,4190500.0],["2007-08-09",33.1354,33.1354,30.7224,30.9657,4912300.0],["2007-08-10",30.8888,32.8346,30.2488,32.4058,4633800.0],["2007-08-13",32.7834,33.8395,32.2969,32.4506,4378800.0],["2007-08-14",32.5466,32.8602,32.0089,32.0729,3293100.0],["2007-08-15",32.3417,33.3658,31.9001,32.0857,3922700.0],["2007-08-16",31.8489,33.8011,31.6313,33.7307,4612600.0],["2007-08-17",35.19,35.19,32.8794,33.8779,6130600.0],["2007-08-20",33.8971,33.9227,32.777,33.4746,5759100.0],["2007-08-21",33.353,33.8907,33.0522,33.1482,2448000.0],["2007-08-22",33.5706,33.9547,33.0778,33.6731,2431300.0],["2007-08-23",33.7883,33.9163,32.8474,33.0458,2382900.0],["2007-08-24",33.1546,33.6475,33.033,33.609,1891300.0],["2007-08-27",33.6795,33.6795,32.745,32.745,1747700.0],["2007-08-28",32.649,32.649,31.9705,31.9897,3324900.0],["2007-08-29",32.0729,33.3082,31.9641,33.3082,2740400.0],["2007-08-30",32.9178,33.0138,32.0409,32.1881,2612300.0],["2007-08-31",32.4826,32.745,32.0537,32.3482,2937400.0],["2007-09-04",32.393,32.8154,32.2521,32.6234,2710900.0],["2007-09-05",32.1369,32.5594,32.0345,32.3801,2025800.0],["2007-09-06",32.4896,32.6634,32.0325,32.6119,2227900.0],["2007-09-07",32.0132,32.5733,31.8394,32.0905,2950200.0],["2007-09-10",32.3415,32.451,31.7235,32.0068,1908800.0],["2007-09-11",32.1484,32.6763,32.1098,32.3737,2635600.0],["2007-09-12",32.1355,32.6505,32.0454,32.3222,2014600.0],["2007-09-13",32.6634,32.805,32.1291,32.3866,2128500.0],["2007-09-14",32.2192,32.348,31.9231,31.9875,2267400.0],["2007-09-17",31.8845,32.1484,31.5626,31.8652,2551600.0],["2007-09-18",31.9617,33.4295,31.5304,33.3586,3373300.0],["2007-09-19",33.5067,33.9702,33.3844,33.5646,3557800.0],["2007-09-20",33.6033,33.6998,32.8372,32.9145,2642100.0],["2007-09-21",33.6097,33.6097,32.5668,32.8372,3076000.0],["2007-09-24",32.6505,32.7278,31.8845,31.9167,2567100.0],["2007-09-25",31.7493,32.29,31.7493,32.1806,5517400.0],["2007-09-26",32.4123,32.5089,32.1162,32.2063,2590600.0],["2007-09-27",32.1098,32.4059,32.0519,32.2514,3414300.0],["2007-09-28",32.187,32.4059,31.9424,32.4059,2948600.0],["2007-10-01",32.5153,33.4423,32.5089,33.3651,2804300.0],["2007-10-02",33.5067,33.7899,33.4809,33.629,2828100.0],["2007-10-03",33.6676,33.7513,33.4745,33.6805,1791400.0],["2007-10-04",33.8093,34.4852,33.6033,34.4723,2216400.0],["2007-10-05",34.5882,34.9229,34.4272,34.6397,1615700.0],["2007-10-08",34.762,34.8135,34.3951,34.4272,1424300.0],["2007-10-09",34.3886,34.5946,33.8672,34.3114,3093400.0],["2007-10-10",34.3951,34.7749,34.3757,34.6654,3158600.0],["2007-10-11",34.7684,35.1804,34.5302,34.7749,2559500.0],["2007-10-12",34.7298,35.0002,34.6075,34.8714,999400.0],["2007-10-15",34.8714,34.9873,33.996,34.305,2124700.0],["2007-10-16",34.2921,34.3822,33.6097,33.6676,2998000.0],["2007-10-17",34.144,34.2921,33.1204,33.6934,2275000.0],["2007-10-18",33.4101,33.7642,33.1848,33.3908,1837600.0],["2007-10-19",33.217,33.4488,32.7535,32.966,3590000.0],["2007-10-22",32.4381,33.6869,32.4381,33.4809,1913000.0],["2007-10-23",33.7706,33.8479,33.0368,33.275,1790100.0],["2007-10-24",33.0883,33.5968,31.9038,33.0883,3726200.0],["2007-10-25",33.6548,34.0796,32.4574,33.3071,4188000.0],["2007-10-26",34.0281,34.8264,32.5926,34.2534,2923300.0],["2007-10-29",34.2856,34.4723,33.9895,34.041,3642300.0],["2007-10-30",33.7642,34.1247,33.6741,33.7449,2776000.0],["2007-10-31",34.0152,34.0152,33.2556,33.6097,3973600.0],["2007-11-01",32.4123,34.0088,32.2836,33.423,4830600.0],["2007-11-02",33.3458,33.8221,32.8758,33.7449,4422600.0],["2007-11-05",32.7921,34.0217,31.8587,33.7191,3574400.0],["2007-11-06",33.6934,34.1182,33.2621,33.7899,2919900.0],["2007-11-07",33.4037,33.6161,32.3801,32.4123,3691900.0],["2007-11-08",32.4381,33.0496,32.1162,32.8758,4168700.0],["2007-11-09",32.5089,33.6354,32.1227,33.0883,3788500.0],["2007-11-12",32.966,33.7706,32.9402,33.0754,3913800.0],["2007-11-13",33.2878,33.8093,33.1076,33.6612,5906800.0],["2007-11-14",33.8157,34.2406,33.6998,33.9444,2827500.0],["2007-11-15",33.8801,34.3757,33.8736,34.0925,4245400.0],["2007-11-16",34.3886,34.7491,33.5453,33.938,4054000.0],["2007-11-19",33.7899,33.9702,32.7535,33.0239,3890100.0],["2007-11-20",33.0883,34.2148,32.3158,32.9531,4787500.0],["2007-11-21",32.6183,32.9917,31.9038,32.2192,3568200.0],["2007-11-23",32.7213,33.4488,32.5604,33.2235,1440400.0],["2007-11-26",33.1591,33.6354,32.2192,32.29,3700300.0],["2007-11-27",32.393,33.3779,32.393,32.9466,3376800.0],["2007-11-28",33.1269,33.423,32.8308,33.1204,5575000.0],["2007-11-29",32.9466,33.732,32.805,33.6612,2733800.0],["2007-11-30",33.9959,34.7169,33.9187,34.1891,3824700.0],["2007-12-03",33.8479,34.6847,33.8479,34.4079,3193700.0],["2007-12-04",34.0667,34.6268,33.8865,34.0667,2831600.0],["2007-12-05",34.4079,34.8907,33.9959,34.8714,3203900.0],["2007-12-06",35.0462,35.4216,34.7938,35.3568,2271700.0],["2007-12-07",35.4927,35.5639,34.8326,35.0526,3088800.0],["2007-12-10",35.0785,36.14,35.0785,35.7128,2897700.0],["2007-12-11",35.6934,35.8487,34.1466,34.1466,2869500.0],["2007-12-12",34.852,35.6546,34.276,35.195,3925700.0],["2007-12-13",34.9491,35.4345,34.6773,35.208,3197000.0],["2007-12-14",34.5996,35.0462,34.0301,34.1013,3538700.0],["2007-12-17",33.8877,34.4702,33.7194,34.043,2394200.0],["2007-12-18",34.2242,34.5413,33.577,34.0818,4003100.0],["2007-12-19",34.0171,34.7485,33.7777,34.2372,2087800.0],["2007-12-20",34.4249,34.6902,33.234,33.7647,3117400.0],["2007-12-21",33.8294,34.8455,33.8294,34.7614,3952900.0],["2007-12-24",34.6255,35.7128,34.619,35.6481,981900.0],["2007-12-26",35.5963,35.6028,35.0591,35.1368,1306000.0],["2007-12-27",34.9297,35.4021,34.8908,35.0073,1606900.0],["2007-12-28",35.1821,35.6092,34.8326,35.0397,1335800.0],["2007-12-31",34.852,35.1368,34.6967,34.8197,1776500.0],["2008-01-02",34.729,34.7549,33.7453,33.8877,2341400.0],["2008-01-03",33.8877,34.5155,33.8618,34.3407,2098800.0],["2008-01-04",34.056,34.3407,33.2211,33.2599,3048900.0],["2008-01-07",33.5188,34.0495,33.0204,33.6806,3130300.0],["2008-01-08",33.7841,34.0624,32.5026,32.6515,4684600.0],["2008-01-09",32.6903,33.2599,32.1855,33.0916,5823800.0],["2008-01-10",32.7939,33.7065,32.4379,33.3764,4137600.0],["2008-01-11",33.0075,33.8683,32.535,33.3052,3168800.0],["2008-01-14",33.2211,33.3764,32.9039,33.0398,5372600.0],["2008-01-15",32.4573,32.8327,32.1402,32.1532,4151900.0],["2008-01-16",31.9461,33.1499,31.9461,32.4574,6110900.0],["2008-01-17",31.9914,32.2826,30.6387,30.697,5861200.0],["2008-01-18",30.9688,30.9688,29.6291,29.8944,8849200.0],["2008-01-22",28.3929,30.1015,27.8298,29.8815,11657000.0],["2008-01-23",28.9495,30.1857,28.7424,30.0433,9130900.0],["2008-01-24",30.0821,30.4057,29.6873,30.0368,7272900.0],["2008-01-25",30.3863,30.6711,29.2213,29.4025,4310400.0],["2008-01-28",29.4996,31.0659,29.2666,31.0659,6149600.0],["2008-01-29",31.2018,31.9655,30.3928,30.8264,6219500.0],["2008-01-30",30.7552,32.4185,30.7099,30.9558,5143600.0],["2008-01-31",30.5675,31.5124,29.9915,31.1306,5414300.0],["2008-02-01",31.2859,32.179,31.2341,32.1208,4880000.0],["2008-02-04",32.1208,32.3926,31.4865,31.5966,3461800.0],["2008-02-05",30.5028,31.8554,30.4963,30.5675,3670000.0],["2008-02-06",30.697,31.0853,30.3734,30.6452,2744600.0],["2008-02-07",30.5028,31.3053,30.108,30.5805,4071600.0],["2008-02-08",30.1986,30.3539,29.8685,30.1339,3726400.0],["2008-02-11",30.0692,30.3086,29.1954,29.7132,3493800.0],["2008-02-12",29.9721,31.1177,29.7844,30.8911,4655900.0],["2008-02-13",31.3506,31.5189,30.6387,31.0659,4186600.0],["2008-02-14",31.0141,31.2406,30.6063,30.6063,2831500.0],["2008-02-15",30.3022,31.027,30.108,30.9817,3493600.0],["2008-02-19",31.4542,31.5124,30.7358,30.9817,2794900.0],["2008-02-20",30.6517,31.4218,30.5999,31.1694,3255600.0],["2008-02-21",31.1629,31.3571,30.3992,30.4575,3200000.0],["2008-02-22",30.6905,31.0141,30.0756,31.0011,3927700.0],["2008-02-25",30.9558,31.836,30.6387,31.7325,3107500.0],["2008-02-26",31.7001,32.4185,31.6354,32.3797,4799800.0],["2008-02-27",32.0367,32.4768,31.7131,31.8749,4365900.0],["2008-02-28",31.506,32.1791,30.9429,31.1306,3380100.0],["2008-02-29",30.8458,30.8458,29.8815,30.0368,5667400.0],["2008-03-03",29.9397,30.1792,29.3313,30.0951,3565000.0],["2008-03-04",29.4737,30.3281,29.2019,30.1792,3929600.0],["2008-03-05",30.1792,31.0594,30.1792,30.7358,5716700.0],["2008-03-06",30.6576,30.7358,30.2148,30.28,3726400.0],["2008-03-07",29.9804,31.0744,29.8372,30.3646,4364700.0],["2008-03-10",30.3451,30.6902,29.9544,30.1237,3121000.0],["2008-03-11",30.573,31.667,30.5469,31.6019,5649200.0],["2008-03-12",31.7451,31.8688,29.8697,29.9544,5587500.0],["2008-03-13",29.5962,30.7293,29.3488,30.4948,3818200.0],["2008-03-14",30.5274,30.6446,29.1664,29.2511,4955600.0],["2008-03-17",28.652,30.319,28.652,29.9348,5340600.0],["2008-03-18",30.7749,31.1135,30.1758,31.0939,4474400.0],["2008-03-19",31.1851,31.9535,30.2213,30.2213,3956100.0],["2008-03-20",30.2604,31.426,30.1237,31.12,6908900.0],["2008-03-24",31.3088,31.7126,30.9702,31.0549,5345300.0],["2008-03-25",30.9116,31.4456,30.1627,31.1004,3225800.0],["2008-03-26",31.0028,31.4846,30.7618,30.9637,2990400.0],["2008-03-27",30.9116,31.4195,30.7944,30.9051,3021900.0],["2008-03-28",31.0809,31.3284,30.7944,30.879,1940700.0],["2008-03-31",31.0939,31.4456,30.7228,31.1591,2715300.0],["2008-04-01",31.9014,32.9303,31.6409,32.9172,5367100.0],["2008-04-02",32.9498,33.3861,32.4093,32.52,3545500.0],["2008-04-03",32.2596,32.5461,31.8819,32.1619,2606600.0],["2008-04-04",32.0837,32.4744,31.8037,32.1033,2024900.0],["2008-04-07",32.4158,32.7544,31.9535,32.6763,2583800.0],["2008-04-08",32.5135,32.5135,31.8102,31.8298,2815400.0],["2008-04-09",31.7582,32.4093,31.7582,31.9275,1814700.0],["2008-04-10",31.986,32.3377,31.8753,32.0642,1913400.0],["2008-04-11",31.693,32.5591,31.6865,32.1033,2408700.0],["2008-04-14",32.1489,32.1489,31.7777,31.9079,2645500.0],["2008-04-15",32.0512,32.3312,31.5237,31.7321,2778300.0],["2008-04-16",31.9274,32.227,31.5498,32.1554,2700500.0],["2008-04-17",32.1358,32.5591,31.8688,32.3703,2324200.0],["2008-04-18",32.5591,33.2949,32.5591,32.761,2484200.0],["2008-04-21",32.52,32.5265,31.973,32.1033,1538400.0],["2008-04-22",31.9535,32.0577,31.5888,31.7712,2178400.0],["2008-04-23",32.0772,32.24,31.2242,31.4456,2473000.0],["2008-04-24",32.7414,33.1712,31.6084,33.0019,3985100.0],["2008-04-25",33.2103,33.3405,32.1033,32.6958,2195000.0],["2008-04-28",32.5851,33.2428,32.2009,33.054,3007700.0],["2008-04-29",32.9498,33.2493,32.214,32.3442,2461700.0],["2008-04-30",32.3442,33.4903,32.2921,32.8196,3062600.0],["2008-05-01",32.8912,34.0112,32.774,33.9591,2875000.0],["2008-05-02",34.0633,34.3824,33.5684,33.9005,2042400.0],["2008-05-05",33.6791,33.8484,33.334,33.6987,2197100.0],["2008-05-06",33.3731,33.5814,33.0084,33.4838,2165000.0],["2008-05-07",33.4382,33.6921,32.787,32.8912,4204600.0],["2008-05-08",32.9498,33.067,32.2856,32.7219,3333600.0],["2008-05-09",32.4484,33.2298,32.1814,32.6763,3044000.0],["2008-05-12",32.6958,33.3666,32.6568,33.3535,2472400.0],["2008-05-13",33.5684,33.588,32.6633,32.7935,3254700.0],["2008-05-14",32.8782,33.5294,32.7935,33.334,2522200.0],["2008-05-15",33.2038,33.6726,32.8912,33.627,2334300.0],["2008-05-16",33.7508,33.7508,32.9628,33.0931,2156900.0],["2008-05-19",32.9759,33.308,32.9107,32.9954,2208400.0],["2008-05-20",32.8,32.9303,32.4549,32.4549,3275900.0],["2008-05-21",32.3963,32.7024,31.9991,32.0186,2781700.0],["2008-05-22",32.0186,32.3377,31.5758,31.9991,3421400.0],["2008-05-23",31.9079,32.0121,31.4521,31.4586,2708400.0],["2008-05-27",31.5302,32.24,31.5107,32.0902,1957900.0],["2008-05-28",32.2205,32.2791,31.3284,31.6149,2574200.0],["2008-05-29",31.4912,32.4419,31.4716,32.4028,3161500.0],["2008-05-30",32.3247,32.5656,32.0056,32.4354,3175300.0],["2008-06-02",32.2465,32.4419,31.7972,32.0902,2158600.0],["2008-06-03",32.3247,32.4614,31.8819,32.1033,2320600.0],["2008-06-04",31.8884,32.494,31.8884,32.0577,1730200.0],["2008-06-05",32.2074,32.7805,32.0381,32.7154,1976700.0],["2008-06-06",32.5647,32.5647,30.8877,30.9532,3676100.0],["2008-06-09",31.0907,31.6934,31.0907,31.3069,2802300.0],["2008-06-10",31.1759,31.9686,31.0514,31.7262,4246200.0],["2008-06-11",31.7262,31.7262,30.4946,30.5601,3152400.0],["2008-06-12",30.8353,31.6279,30.7828,31.32,2897900.0],["2008-06-13",31.8834,31.8834,30.8746,31.3397,3028600.0],["2008-06-16",31.1038,31.9031,30.8156,31.5755,2208700.0],["2008-06-17",31.7,31.8834,30.9532,30.9532,2587800.0],["2008-06-18",30.7632,31.1432,30.3898,30.5929,2733600.0],["2008-06-19",30.6387,30.8156,30.1802,30.4095,3868100.0],["2008-06-20",30.3308,30.3308,29.7609,29.8919,6858700.0],["2008-06-23",30.0819,30.1998,29.3285,29.3744,4071000.0],["2008-06-24",29.3744,29.7871,29.132,29.4399,4286400.0],["2008-06-25",29.9967,29.9967,29.3678,29.4596,3993500.0],["2008-06-26",29.1189,29.5054,28.8896,28.8962,4451800.0],["2008-06-27",28.9945,29.3023,28.8372,29.0207,4964200.0],["2008-06-30",29.001,29.1189,28.359,28.4311,6935700.0],["2008-07-01",28.3001,29.1975,28.2607,29.1124,4573300.0],["2008-07-02",29.2696,29.4399,28.8372,28.8765,6934700.0],["2008-07-03",29.0665,29.3416,28.9617,29.0469,2541000.0],["2008-07-07",29.1451,29.4923,28.1756,28.3525,5100700.0],["2008-07-08",28.3131,29.4727,28.0184,29.2237,4949900.0],["2008-07-09",29.2041,29.3285,28.4573,28.4966,4596500.0],["2008-07-10",28.5293,29.2434,28.4442,28.6931,4710300.0],["2008-07-11",28.4376,29.2696,28.1166,28.9027,5106500.0],["2008-07-14",29.1975,29.4268,27.6908,27.8284,5065900.0],["2008-07-15",27.5663,28.4573,27.1667,27.1798,5471000.0],["2008-07-16",27.3895,28.7324,27.0292,28.6276,5729800.0],["2008-07-17",29.1648,29.4792,27.586,28.3262,7081500.0],["2008-07-18",28.2935,28.9486,27.2126,28.7914,5108000.0],["2008-07-21",28.4966,28.7979,28.0577,28.2214,3664100.0],["2008-07-22",28.169,29.4727,27.5139,29.2565,5474200.0],["2008-07-23",28.9682,30.3636,28.8307,29.8723,7249500.0],["2008-07-24",29.905,30.036,27.9987,28.0904,5196000.0],["2008-07-25",28.3655,28.5424,27.5205,27.7301,3886600.0],["2008-07-28",27.6777,28.2542,27.5139,27.5794,4031300.0],["2008-07-29",27.6515,28.4245,27.4288,28.3655,5594700.0],["2008-07-30",28.6866,29.643,28.5555,29.1255,4300700.0],["2008-07-31",28.8831,29.3089,28.7586,28.9027,4190500.0],["2008-08-01",28.9813,29.1582,28.4376,28.8634,2999000.0],["2008-08-04",28.7586,29.2892,28.6669,29.0599,3203000.0],["2008-08-05",29.3482,29.4072,28.9027,29.3744,5081600.0],["2008-08-06",29.2303,29.2958,29.0207,29.1255,4167400.0],["2008-08-07",28.9093,29.0927,28.0773,28.2345,4142700.0],["2008-08-08",28.1756,29.1582,27.9791,29.0796,2922000.0],["2008-08-11",29.0665,29.2565,28.6014,28.9158,3019800.0],["2008-08-12",28.4573,28.8765,28.3197,28.5097,3486800.0],["2008-08-13",28.2935,28.6014,27.7039,28.2476,3196100.0],["2008-08-14",27.9659,28.7324,27.907,28.5097,2724300.0],["2008-08-15",28.5359,29.2041,28.4376,29.1255,2947900.0],["2008-08-18",29.1713,29.1713,28.228,28.3197,3209400.0],["2008-08-19",27.966,28.5097,27.7301,27.9856,5277200.0],["2008-08-20",27.9004,28.1821,27.4812,28.0904,3063700.0],["2008-08-21",27.907,28.2607,27.527,27.9987,2626300.0],["2008-08-22",28.0642,29.0534,28.0577,29.0272,3757000.0],["2008-08-25",28.8503,28.9551,28.6276,28.6866,3984600.0],["2008-08-26",28.549,28.7586,27.9463,28.3262,3457000.0],["2008-08-27",28.3656,28.6669,28.1363,28.5818,2671900.0],["2008-08-28",28.8438,29.191,28.621,29.1844,3574500.0],["2008-08-29",28.7586,29.1975,28.7324,28.9289,3552000.0],["2008-09-02",29.3613,29.584,28.8765,29.1713,3519400.0],["2008-09-03",29.0796,29.3023,28.8307,29.1975,3182800.0],["2008-09-04",28.9486,29.1713,27.907,27.966,4132900.0],["2008-09-05",27.5794,28.3918,27.5205,28.3525,4190500.0],["2008-09-08",29.2298,30.0016,28.6295,29.4871,6967300.0],["2008-09-09",29.2034,29.586,28.6823,28.6823,6557200.0],["2008-09-10",29.177,29.7114,28.359,29.1572,4783900.0],["2008-09-11",28.2865,29.5464,28.2601,29.4277,5654000.0],["2008-09-12",29.0187,30.0544,29.0121,29.718,4657100.0],["2008-09-15",28.9527,31.3341,28.7021,28.8274,9824700.0],["2008-09-16",29.2232,32.8514,28.9461,32.2313,12692200.0],["2008-09-17",32.2972,33.643,29.6916,29.6916,13185700.0],["2008-09-18",30.846,33.511,29.7378,33.511,11526600.0],["2008-09-19",37.2975,38.6366,31.2286,33.4846,8436300.0],["2008-09-22",33.1482,33.61,29.6718,30.6943,5526200.0],["2008-09-23",30.6943,31.7959,29.685,30.094,4142200.0],["2008-09-24",30.1006,31.565,28.6955,29.1441,3856500.0],["2008-09-25",29.3288,31.8355,28.5701,29.7444,3959600.0],["2008-09-26",29.0253,30.2193,28.6031,29.0253,3919100.0],["2008-09-29",28.5635,28.8076,23.748,23.748,6793900.0],["2008-09-30",25.9909,30.3446,25.5555,29.8169,6945100.0],["2008-10-01",28.6559,30.1401,27.1519,28.359,4979300.0],["2008-10-02",28.8604,28.9,26.5516,26.6967,3537400.0],["2008-10-03",28.1546,28.4778,25.4169,25.5951,4110300.0],["2008-10-06",25.3378,27.0463,24.3549,25.793,5004100.0],["2008-10-07",25.8589,27.706,23.1543,23.1543,5457700.0],["2008-10-08",22.3495,27.706,21.5513,21.5513,10253100.0],["2008-10-09",21.802,23.2598,20.1858,20.1858,10009000.0],["2008-10-10",19.5789,22.8706,19.0709,20.1198,11197600.0],["2008-10-13",21.5051,24.4472,21.2742,23.682,7885800.0],["2008-10-14",24.8826,25.5621,23.1213,24.3813,9483700.0],["2008-10-15",23.7612,24.2757,21.4391,22.2307,6907400.0],["2008-10-16",22.3495,22.9102,20.5618,21.9339,10533800.0],["2008-10-17",21.5447,23.814,21.3204,22.4484,6165100.0],["2008-10-20",22.3825,23.9591,21.769,23.8469,4624100.0],["2008-10-21",23.7084,25.0673,21.736,23.9657,4251900.0],["2008-10-22",22.3693,25.4169,22.3495,24.4208,7803200.0],["2008-10-23",24.4208,27.4883,24.4142,27.0463,10682400.0],["2008-10-24",24.6056,28.2007,24.0976,27.5345,10016900.0],["2008-10-27",27.1519,27.1519,24.7177,24.81,7217600.0],["2008-10-28",25.3971,26.1228,24.0976,25.5884,9729800.0],["2008-10-29",25.4301,28.2667,24.9947,26.6175,10791100.0],["2008-10-30",27.5543,27.8643,26.4064,27.1453,6176500.0],["2008-10-31",26.9869,28.2997,25.8853,28.0688,5722800.0],["2008-11-03",28.1546,28.1546,26.6439,26.7495,3809700.0],["2008-11-04",26.7495,28.2799,26.5516,28.1018,5578500.0],["2008-11-05",27.6598,28.1678,26.3603,26.6703,5004800.0],["2008-11-06",26.6703,27.3432,24.434,24.8694,5833800.0],["2008-11-07",25.0739,26.3801,24.7507,26.1294,4263600.0],["2008-11-10",25.6742,26.7627,25.3048,25.6017,3893000.0],["2008-11-11",25.4169,27.0991,24.4538,26.4988,5431400.0],["2008-11-12",25.9447,26.921,25.4631,25.7468,5798700.0],["2008-11-13",25.8721,28.7153,25.7468,28.6427,9045500.0],["2008-11-14",28.3458,29.0451,27.1321,27.6268,6644800.0],["2008-11-17",27.3102,27.9567,26.8022,27.0925,4449600.0],["2008-11-18",27.1717,27.5279,26.4922,27.3036,8534400.0],["2008-11-19",26.9078,27.8115,24.025,24.5989,8045000.0],["2008-11-20",24.6055,24.6055,22.4089,22.9828,14078000.0],["2008-11-21",23.7216,25.694,22.3297,25.5753,9927000.0],["2008-11-24",25.7929,27.0001,24.8298,26.7956,9030500.0],["2008-11-25",27.3168,27.4487,25.4103,26.6835,7646000.0],["2008-11-26",26.3866,28.4184,26.0568,28.2205,5813700.0],["2008-11-28",28.2799,28.8934,27.9633,28.7944,2729800.0],["2008-12-01",27.6136,28.6757,24.2559,24.4142,6972700.0],["2008-12-02",25.0014,27.0463,24.6583,26.4922,6918300.0],["2008-12-03",25.7072,27.1057,25.219,26.5318,6426500.0],["2008-12-04",25.8919,27.1519,25.1795,25.6082,6650800.0],["2008-12-05",25.2322,28.6823,25.2322,28.6361,8362900.0],["2008-12-08",29.6126,29.6591,28.0914,29.0745,5613600.0],["2008-12-09",29.1808,29.5196,27.6796,28.0117,4700500.0],["2008-12-10",28.2907,28.2907,26.4773,26.9622,4253300.0],["2008-12-11",26.6766,27.6796,25.4078,25.9459,5457500.0],["2008-12-12",25.5739,27.1814,24.7104,26.9555,4878100.0],["2008-12-15",26.8426,26.9688,26.1983,26.6035,4407800.0],["2008-12-16",27.022,29.586,26.9888,29.5262,6097100.0],["2008-12-17",28.5697,29.9646,28.2376,28.3837,5117600.0],["2008-12-18",27.4272,29.0812,27.3342,28.4103,5348100.0],["2008-12-19",29.3801,29.4266,28.4368,28.4568,5096700.0],["2008-12-22",28.5232,29.1675,27.5334,27.8523,3332100.0],["2008-12-23",28.3903,28.9417,27.7659,27.8988,2923300.0],["2008-12-24",27.7659,27.7925,27.3475,27.6729,861300.0],["2008-12-26",27.8988,28.5033,27.7526,28.211,1214600.0],["2008-12-29",28.1911,29.0612,28.1911,28.9483,2312700.0],["2008-12-30",29.1011,29.8916,28.8487,29.8451,2362600.0],["2008-12-31",29.8185,30.2569,29.4133,30.0244,3523900.0],["2009-01-02",30.0643,30.496,29.3137,30.0244,3279700.0],["2009-01-05",29.7321,29.8982,28.7623,29.5794,5171400.0],["2009-01-06",28.6693,29.4399,28.3771,28.676,5138700.0],["2009-01-07",28.211,28.6428,27.374,27.5401,5189100.0],["2009-01-08",27.6995,28.3173,27.2146,28.0516,4012700.0],["2009-01-09",28.0981,28.377,27.6132,27.8855,3578800.0],["2009-01-12",27.7925,28.3239,26.9688,27.2545,3964400.0],["2009-01-13",26.9356,27.9652,26.7496,27.7593,4377700.0],["2009-01-14",27.1349,27.5799,26.3643,26.5703,5199400.0],["2009-01-15",26.6168,27.0353,25.4344,26.557,6465400.0],["2009-01-16",27.1216,27.7261,26.2979,27.2677,5471800.0],["2009-01-20",26.4906,28.3638,25.4809,25.4809,9106100.0],["2009-01-21",26.6433,27.2013,25.5938,26.9821,7560700.0],["2009-01-22",26.5171,26.9024,25.5141,25.6137,7341000.0],["2009-01-23",25.2019,25.5008,24.4048,25.1886,6146000.0],["2009-01-26",25.5805,26.1385,24.6904,24.9628,6193300.0],["2009-01-27",25.5872,26.8293,25.2683,26.4972,11452400.0],["2009-01-28",27.6663,27.7859,26.3112,27.3939,10287400.0],["2009-01-29",26.6434,27.0021,26.0588,26.1917,5802400.0],["2009-01-30",26.4773,26.6699,25.368,25.6669,5699700.0],["2009-02-02",25.1023,25.999,24.81,25.7665,4101900.0],["2009-02-03",25.999,26.278,25.6669,26.0322,4209500.0],["2009-02-04",26.1784,26.2116,25.4942,25.6602,4688200.0],["2009-02-05",25.4344,25.8927,25.3215,25.4277,6212000.0],["2009-02-06",25.6403,26.5105,25.5672,26.3843,6492500.0],["2009-02-09",26.4706,27.1083,26.2979,26.9755,3824200.0],["2009-02-10",26.7164,27.208,25.6337,25.7997,8352300.0],["2009-02-11",26.1053,27.2611,25.7931,27.208,5936900.0],["2009-02-12",26.5769,27.7991,26.4241,27.7261,6369100.0],["2009-02-13",27.4936,27.7327,26.7031,26.816,5385500.0],["2009-02-17",26.3843,26.5836,25.4742,26.0189,7945000.0],["2009-02-18",26.5703,26.6965,25.5672,25.8595,6125900.0],["2009-02-19",26.278,26.5703,25.5274,25.5739,6544600.0],["2009-02-20",24.6904,25.9127,24.4181,25.4676,8947600.0],["2009-02-23",25.5672,25.7134,24.8897,24.903,7462900.0],["2009-02-24",25.3547,26.1252,24.5908,26.0654,9213300.0],["2009-02-25",26.185,26.185,24.6107,25.1753,8022000.0],["2009-02-26",25.6669,25.7067,24.066,24.3849,7965500.0],["2009-02-27",23.7206,24.5576,23.249,24.0129,8397800.0],["2009-03-02",23.4416,24.6439,23.4084,23.7206,8812700.0],["2009-03-03",24.1856,24.3517,22.877,23.0829,7875900.0],["2009-03-04",22.7641,24.1258,22.7109,23.6741,7082400.0],["2009-03-05",22.9833,23.5745,22.0932,22.5449,8570800.0],["2009-03-06",22.632,23.2285,22.2567,23.081,9094300.0],["2009-03-09",22.6789,23.2888,22.1629,22.4645,6674600.0],["2009-03-10",22.947,23.9187,22.2098,23.9187,10364700.0],["2009-03-11",23.9724,24.2136,22.8532,23.4831,7776400.0],["2009-03-12",23.3826,24.9843,22.7526,24.8168,9133800.0],["2009-03-13",24.9106,25.7684,24.3142,25.6947,7940200.0],["2009-03-16",25.9695,26.7201,25.4669,25.554,9041800.0],["2009-03-17",25.5272,26.9279,25.172,26.9212,7646300.0],["2009-03-18",26.6196,27.5913,25.7081,27.5846,11889500.0],["2009-03-19",28.0806,28.0806,26.2175,26.3448,7690200.0],["2009-03-20",26.3515,26.881,25.9494,26.0097,7117800.0],["2009-03-23",26.2711,27.5109,26.1572,27.4171,10197800.0],["2009-03-24",26.9547,27.5243,25.8891,26.2778,8490000.0],["2009-03-25",26.251,26.9815,25.4736,26.9547,8452200.0],["2009-03-26",27.216,27.2898,26.184,26.8474,9170700.0],["2009-03-27",26.137,26.8876,25.7684,26.3716,7624700.0],["2009-03-30",26.0633,27.0552,25.5406,25.8154,9862100.0],["2009-03-31",26.3984,27.3434,25.9829,27.2362,9502200.0],["2009-04-01",27.0552,28.4492,26.6732,28.2414,9245400.0],["2009-04-02",28.9585,29.3941,27.5846,28.1275,10930500.0],["2009-04-03",27.846,28.5832,27.5913,28.5564,7322900.0],["2009-04-06",28.1543,28.4559,27.846,28.2414,5056700.0],["2009-04-07",27.7321,28.5765,27.6583,27.7589,6001400.0],["2009-04-08",28.0538,28.7239,27.7388,28.2414,6159600.0],["2009-04-09",29.1193,29.4477,27.3099,28.7105,12519600.0],["2009-04-13",28.1744,29.4611,28.1744,29.3539,6094600.0],["2009-04-14",28.7843,29.1261,27.5779,27.7053,7862700.0],["2009-04-15",27.5243,29.307,26.8876,29.2467,6592700.0],["2009-04-16",29.4678,29.4678,28.1543,28.9451,6055600.0],["2009-04-17",28.8245,29.2735,28.0806,28.5028,7361200.0],["2009-04-20",27.8393,28.8178,27.0217,27.0552,7219500.0],["2009-04-21",27.0016,28.6703,26.9078,28.5765,7314500.0],["2009-04-22",27.7254,28.1074,26.7469,26.7603,8547000.0],["2009-04-23",27.2562,27.3166,26.2376,26.948,6652300.0],["2009-04-24",27.0351,27.1959,26.0834,26.4721,9691200.0],["2009-04-27",26.3046,27.5645,26.137,27.0284,6992700.0],["2009-04-28",26.7268,27.8728,26.5391,27.4238,4851100.0],["2009-04-29",27.5712,28.61,27.5243,28.5229,6827700.0],["2009-04-30",28.4827,28.4961,26.8809,27.5712,9567400.0],["2009-05-01",27.3166,27.8527,26.7201,27.6181,5466300.0],["2009-05-04",27.9532,28.4492,27.2763,28.228,11350400.0],["2009-05-05",28.1409,28.2749,26.6866,26.7402,7840100.0],["2009-05-06",26.9614,26.9614,25.755,25.9293,13617100.0],["2009-05-07",26.1638,26.5928,25.0379,25.1184,14702100.0],["2009-05-08",25.4401,26.1974,24.9441,26.0164,12465900.0],["2009-05-11",25.5473,25.6746,25.0916,25.1251,8088900.0],["2009-05-12",25.2591,26.4587,25.1787,25.9762,9207400.0],["2009-05-13",25.5339,26.6196,25.4401,26.0901,8854100.0],["2009-05-14",26.0097,26.8072,25.6344,26.7737,6615300.0],["2009-05-15",26.767,26.834,26.0633,26.6464,6963600.0],["2009-05-18",26.8876,27.33,26.1572,27.2093,8011400.0],["2009-05-19",26.9748,27.0418,26.2778,26.318,6404100.0],["2009-05-20",26.7067,26.8273,26.0231,26.1236,6329800.0],["2009-05-21",25.688,26.6464,25.6411,26.6062,5463200.0],["2009-05-22",26.7603,27.3166,26.3917,26.9815,4752800.0],["2009-05-26",26.6665,27.7522,26.5592,27.7522,6441900.0],["2009-05-27",27.7187,27.7187,26.0834,26.0834,8217800.0],["2009-05-28",26.3582,26.6129,25.8288,26.4386,5355100.0],["2009-05-29",26.3381,27.263,26.0432,27.2496,5970400.0],["2009-06-01",28.0404,28.5497,27.6852,28.0873,9575800.0],["2009-06-02",28.3352,29.2534,28.2213,28.8044,7466800.0],["2009-06-03",28.8245,29.1059,28.3151,28.6167,6561600.0],["2009-06-04",28.8044,29.2936,28.3017,29.2333,7355000.0],["2009-06-05",29.5751,30.2318,28.4626,29.3204,27820200.0],["2009-06-08",28.8075,29.7253,28.6793,29.6376,7924900.0],["2009-06-09",29.6376,29.8468,29.3272,29.7185,4945000.0],["2009-06-10",29.813,29.8602,29.0572,29.5363,4986300.0],["2009-06-11",29.5701,29.921,29.3406,29.4014,4608900.0],["2009-06-12",29.3406,29.4284,28.9155,29.1517,3668900.0],["2009-06-15",29.0032,29.1382,28.4634,28.7198,4732000.0],["2009-06-16",28.6658,28.9965,28.4229,28.5916,4565600.0],["2009-06-17",28.5039,29.2529,28.4971,28.6861,4762600.0],["2009-06-18",28.5916,28.9358,28.3892,28.6996,4886400.0],["2009-06-19",28.9897,29.0505,28.2677,28.3959,6580900.0],["2009-06-22",28.1732,28.6119,27.6739,27.7076,6226700.0],["2009-06-23",27.7076,28.1058,27.3365,27.6671,4547900.0],["2009-06-24",27.8561,27.8966,27.3027,27.5052,4539300.0],["2009-06-25",27.404,27.8291,27.0328,27.6064,5000600.0],["2009-06-26",27.4984,27.6806,27.2015,27.5861,5287800.0],["2009-06-29",27.7009,27.8966,27.4849,27.6739,5818100.0],["2009-06-30",27.6199,27.8493,27.2082,27.6941,5421800.0],["2009-07-01",27.7953,27.9978,27.5524,27.7548,4904800.0],["2009-07-02",27.2622,27.4377,26.4525,26.4525,6615400.0],["2009-07-06",26.4457,26.9518,26.3242,26.9518,5200700.0],["2009-07-07",26.9586,26.9856,26.223,26.3445,5296700.0],["2009-07-08",26.4052,26.6144,25.8114,26.3647,6710900.0],["2009-07-09",26.5942,26.6009,25.9868,26.3512,4346100.0],["2009-07-10",26.277,26.4525,25.8384,26.3175,3659500.0],["2009-07-13",26.6212,27.2825,26.5537,27.2622,5868800.0],["2009-07-14",27.2083,27.3567,26.4997,26.6819,4307100.0],["2009-07-15",26.8708,27.4579,26.4457,27.2285,8103600.0],["2009-07-16",27.1273,27.5187,26.9721,27.3567,3953800.0],["2009-07-17",27.3297,27.5052,27.0598,27.2757,4619900.0],["2009-07-20",27.404,27.5659,27.0328,27.3095,3973000.0],["2009-07-21",27.3972,27.5659,27.1678,27.4714,3931000.0],["2009-07-22",27.4647,28.0383,27.4107,27.9101,4043100.0],["2009-07-23",27.8898,28.848,27.7751,28.7536,4979600.0],["2009-07-24",28.8278,29.2934,28.7401,29.1652,3190200.0],["2009-07-27",29.1989,29.4351,28.9223,29.3811,3161600.0],["2009-07-28",29.3137,29.6308,29.1652,29.2529,3305700.0],["2009-07-29",29.1787,29.3744,28.6388,28.7671,3941100.0],["2009-07-30",28.9088,29.1989,28.1057,28.3014,8581200.0],["2009-07-31",28.4971,29.2867,28.4297,29.064,4214200.0],["2009-08-03",29.1517,30.3933,29.1517,30.3799,6295400.0],["2009-08-04",30.3663,31.3111,30.3326,31.2166,6273100.0],["2009-08-05",31.2436,31.4595,30.697,31.4325,4914200.0],["2009-08-06",31.7092,31.8104,30.9197,31.5675,5174200.0],["2009-08-07",31.7565,32.7889,31.5878,32.0264,6864600.0],["2009-08-10",31.9859,32.1951,31.2436,31.3246,4760200.0],["2009-08-11",31.0816,31.2436,30.3056,30.3191,5794400.0],["2009-08-12",30.5013,31.8037,30.3191,31.3313,4952500.0],["2009-08-13",31.3516,32.3098,30.9602,32.0331,5467900.0],["2009-08-14",32.0399,32.0399,31.5068,31.8847,3935700.0],["2009-08-17",31.5405,31.7025,31.3043,31.4528,4959900.0],["2009-08-18",31.5675,32.1816,31.4933,32.0601,3924600.0],["2009-08-19",31.7969,32.8159,31.6215,32.3638,4489400.0],["2009-08-20",32.1883,32.5325,32.0129,32.2626,3687400.0],["2009-08-21",32.4177,33.2613,31.9859,32.5257,5727500.0],["2009-08-24",32.6809,33.0588,32.2828,32.357,4361200.0],["2009-08-25",32.681,32.9576,32.492,32.681,5110700.0],["2009-08-26",32.6742,33.0318,32.357,32.9239,3888300.0],["2009-08-27",32.7754,33.5515,32.5865,33.2006,4333700.0],["2009-08-28",33.484,33.5919,33.2005,33.4772,3826800.0],["2009-08-31",33.2815,34.1453,33.0993,34.0238,5637900.0],["2009-09-01",33.8281,34.26,33.1601,33.241,8139900.0],["2009-09-02",33.1398,33.5312,32.9036,33.1668,4363800.0],["2009-09-03",33.4435,33.7471,33.0656,33.6864,3631500.0],["2009-09-04",33.7134,33.8889,33.376,33.8214,2926700.0],["2009-09-08",34.2423,34.2423,33.0407,33.2443,5107100.0],["2009-09-09",33.2172,33.4412,33.0067,33.3597,4561600.0],["2009-09-10",33.3326,33.3597,32.5858,32.9388,4870100.0],["2009-09-11",32.9864,33.1561,32.6401,32.8642,4185900.0],["2009-09-14",32.6673,33.3801,32.5587,33.2579,3938300.0],["2009-09-15",33.3597,33.6585,32.9932,33.2715,4530000.0],["2009-09-16",33.3326,33.4141,33.0203,33.1629,5239800.0],["2009-09-17",33.2511,33.3665,32.3822,32.3822,7583500.0],["2009-09-18",32.45,32.5519,32.0902,32.1581,9687600.0],["2009-09-21",32.0088,32.7148,31.9681,32.4433,4944300.0],["2009-09-22",32.5247,32.6333,32.002,32.3075,4534200.0],["2009-09-23",32.3346,33.0271,32.0902,32.1038,4960800.0],["2009-09-24",32.2192,32.6809,32.1717,32.26,4599000.0],["2009-09-25",32.1717,32.9117,32.1717,32.4161,4941500.0],["2009-09-28",32.4704,33.4276,32.4704,33.3733,4924200.0],["2009-09-29",33.3937,33.6516,32.9524,33.2375,3656100.0],["2009-09-30",33.3937,33.6313,32.7895,33.4208,5436600.0],["2009-10-01",33.4751,33.9911,33.0814,33.1085,7428100.0],["2009-10-02",32.7284,33.896,32.5858,33.2919,4950500.0],["2009-10-05",33.2919,33.3801,32.742,33.2579,4271500.0],["2009-10-06",33.414,34.0522,33.1764,33.6245,6189900.0],["2009-10-07",33.5295,33.5905,33.1221,33.2172,5201800.0],["2009-10-08",33.4005,33.5159,32.8234,32.8234,6100600.0],["2009-10-09",32.8031,33.2104,32.7012,33.1357,5203200.0],["2009-10-12",33.2036,33.319,33.0746,33.1493,3376300.0],["2009-10-13",32.9864,33.1968,32.5858,32.5994,4854700.0],["2009-10-14",32.9796,33.0678,32.7148,33.0339,5225900.0],["2009-10-15",32.5926,32.9728,32.5179,32.9592,4765800.0],["2009-10-16",32.7827,33.2375,32.6944,33.0407,4974000.0],["2009-10-19",33.1357,33.2986,32.8438,33.1289,3973300.0],["2009-10-20",33.0542,33.2036,32.8302,32.8981,2921700.0],["2009-10-21",32.8913,33.2443,31.6015,32.5994,4456800.0],["2009-10-22",33.9504,35.2402,33.4955,35.0977,11014200.0],["2009-10-23",34.989,35.1655,34.6428,34.8261,4913300.0],["2009-10-26",34.8261,35.3624,34.6632,34.7854,6702900.0],["2009-10-27",34.7989,35.0841,34.4188,34.67,6076800.0],["2009-10-28",34.5749,34.894,34.2694,34.283,4955300.0],["2009-10-29",34.4052,35.3488,34.3305,35.2402,5431300.0],["2009-10-30",35.118,35.118,33.7467,33.801,8829800.0],["2009-11-02",33.9571,34.7922,33.8621,34.0793,6027600.0],["2009-11-03",33.9368,34.2015,33.6856,33.9979,3937800.0],["2009-11-04",34.3441,34.9754,33.9911,34.0522,5869900.0],["2009-11-05",34.2966,34.6089,33.9843,34.378,4119500.0],["2009-11-06",34.5749,35.4507,34.3237,35.2334,5504800.0],["2009-11-09",35.5321,36.5844,35.4778,36.3875,7786300.0],["2009-11-10",36.2721,36.7202,36.2517,36.6115,4870500.0],["2009-11-11",36.9578,36.9781,36.5436,36.8695,4027600.0],["2009-11-12",36.7269,36.8288,35.8648,36.0752,4840300.0],["2009-11-13",36.1431,36.5708,35.987,36.1703,3622600.0],["2009-11-16",36.5165,36.5165,35.7969,35.9394,4513500.0],["2009-11-17",36.2178,36.2585,35.9123,36.082,3499500.0],["2009-11-18",36.1906,36.3128,35.9395,36.082,3776700.0],["2009-11-19",35.9259,36.2246,35.4507,35.7629,4315000.0],["2009-11-20",35.6951,35.7494,35.4642,35.5593,4107200.0],["2009-11-23",35.6951,36.211,35.6951,35.9598,4236500.0],["2009-11-24",36.0073,36.0684,35.7765,36.0413,3051000.0],["2009-11-25",35.9734,36.1635,35.7426,35.8172,2874900.0],["2009-11-27",35.2606,35.6,34.8872,35.0637,2433100.0],["2009-11-30",35.213,35.6679,35.0841,35.5661,5016300.0],["2009-12-01",35.8376,35.8919,35.6,35.7086,3881600.0],["2009-12-02",35.5932,35.9191,35.4507,35.7426,3405600.0],["2009-12-03",35.8512,35.8648,34.8057,34.9211,5683800.0],["2009-12-04",35.213,35.4642,34.0522,34.6496,6096200.0],["2009-12-07",34.5613,34.765,34.2491,34.3305,4014500.0],["2009-12-08",34.2554,34.4194,34.0435,34.1119,4044500.0],["2009-12-09",34.064,34.2964,34.0162,34.2349,3956400.0],["2009-12-10",34.2349,34.7132,34.2349,34.6859,3316000.0],["2009-12-11",34.7268,34.8498,34.4193,34.6448,4197800.0],["2009-12-14",34.8499,34.9319,34.5355,34.8635,3281400.0],["2009-12-15",34.7884,34.9387,34.3374,34.4467,4067900.0],["2009-12-16",34.5629,34.6654,33.8317,33.9615,5033400.0],["2009-12-17",33.8249,33.9752,33.0185,33.0595,5762100.0],["2009-12-18",33.1484,33.3602,32.7247,32.8955,9632600.0],["2009-12-21",33.0049,33.5037,32.8204,33.2577,3426600.0],["2009-12-22",33.2782,33.4968,33.1483,33.4422,2881800.0],["2009-12-23",33.4285,33.6882,33.326,33.6062,2444500.0],["2009-12-24",33.5925,34.1665,33.5925,34.1255,1240300.0],["2009-12-28",34.0572,34.1255,33.9205,34.0504,2430700.0],["2009-12-29",34.0435,34.228,33.9479,34.0777,2291000.0],["2009-12-30",33.982,34.4672,33.8659,34.3442,1958300.0],["2009-12-31",34.2964,34.5424,34.0572,34.0709,2320000.0],["2010-01-04",34.269,34.4672,33.9342,34.0367,3716000.0],["2010-01-05",33.9137,33.9547,33.1552,33.2304,5941900.0],["2010-01-06",32.9775,33.0664,32.3557,32.7589,10124500.0],["2010-01-07",32.6769,33.3807,32.6769,33.2304,4901600.0],["2010-01-08",33.244,33.3192,32.8477,33.1825,3933100.0],["2010-01-11",33.2782,33.3739,32.8682,33.1689,3058500.0],["2010-01-12",33.4764,33.7497,33.2099,33.3807,5147300.0],["2010-01-13",33.4354,33.7087,33.367,33.4969,3462400.0],["2010-01-14",33.4354,33.7565,33.2987,33.6745,2656300.0],["2010-01-15",33.5584,33.7975,32.9775,33.3397,4252500.0],["2010-01-19",33.3124,33.8932,33.0937,33.777,3349400.0],["2010-01-20",33.6609,33.9615,33.1757,33.4354,3433400.0],["2010-01-21",33.3397,33.5379,32.8204,33.449,5942700.0],["2010-01-22",33.3534,33.9205,32.9365,33.0117,6885300.0],["2010-01-25",33.367,33.5584,32.7657,33.408,4768100.0],["2010-01-26",34.5423,34.9387,34.269,34.3237,8489000.0],["2010-01-27",34.3647,34.7884,34.187,34.7815,4662400.0],["2010-01-28",34.8977,34.8977,34.1529,34.351,4554800.0],["2010-01-29",34.3715,34.843,34.228,34.6244,4484800.0],["2010-02-01",34.8157,34.8157,34.3169,34.638,4302600.0],["2010-02-02",34.5765,34.9729,34.3442,34.9114,5640200.0],["2010-02-03",34.4809,34.8157,34.3579,34.556,3978800.0],["2010-02-04",34.351,34.6722,33.9547,33.982,6662500.0],["2010-02-05",33.9,34.5082,33.6472,34.3579,6746400.0],["2010-02-08",34.2895,34.3647,33.49,33.5174,5193700.0],["2010-02-09",33.8522,33.9957,33.4012,33.8727,5355400.0],["2010-02-10",33.9274,34.105,33.654,33.9547,4619400.0],["2010-02-11",33.9,34.351,33.6609,34.3032,4639300.0],["2010-02-12",34.0094,34.5014,33.6745,34.474,5810400.0],["2010-02-16",34.5697,35.2667,34.3442,35.2667,5379100.0],["2010-02-17",35.335,35.4785,34.966,35.3624,4512800.0],["2010-02-18",35.294,36.1345,35.2599,36.0389,4577600.0],["2010-02-19",36.0047,36.3054,35.9159,36.1345,5437300.0],["2010-02-22",36.2165,36.4147,36.0525,36.2438,4457700.0],["2010-02-23",36.032,36.5035,35.7519,35.7792,6511900.0],["2010-02-24",35.868,36.196,35.8065,36.073,6050600.0],["2010-02-25",35.6152,36.1345,35.6152,36.0457,5101400.0],["2010-02-26",36.073,36.2097,35.7519,35.9364,7398500.0],["2010-03-01",36.0525,36.5035,36.0525,36.2712,4330200.0],["2010-03-02",36.3669,36.5172,36.155,36.4147,3619600.0],["2010-03-03",36.5103,36.7085,36.2985,36.2985,3892900.0],["2010-03-04",36.401,36.6402,36.237,36.5924,3911600.0],["2010-03-05",36.7973,36.8793,36.524,36.8588,4259700.0],["2010-03-08",36.7488,37.1201,36.7213,36.9895,3145000.0],["2010-03-09",37.0995,37.2645,36.742,36.8313,5107400.0],["2010-03-10",36.8245,36.9757,36.1644,36.3638,5891200.0],["2010-03-11",36.3569,36.8932,36.3019,36.8657,4085400.0],["2010-03-12",37.017,37.127,36.4395,36.5495,4490200.0],["2010-03-15",36.4326,36.4807,35.9444,36.2538,4929600.0],["2010-03-16",36.2607,36.4119,36.0888,36.3363,4126300.0],["2010-03-17",36.5151,36.8107,36.3363,36.4326,5519100.0],["2010-03-18",36.4944,36.9276,36.4051,36.7007,4113000.0],["2010-03-19",36.7557,36.852,36.2882,36.7557,13199100.0],["2010-03-22",36.6457,36.8382,36.5632,36.7076,3817700.0],["2010-03-23",36.8176,37.0582,36.6801,37.0582,3244300.0],["2010-03-24",37.0307,37.3057,36.9207,37.1682,3218200.0],["2010-03-25",37.3332,37.4707,37.1339,37.182,4123700.0],["2010-03-26",37.3195,37.6358,37.237,37.3676,3422700.0],["2010-03-29",37.457,37.6908,37.3676,37.6495,2644700.0],["2010-03-30",37.6976,37.6976,36.9895,37.0789,3517500.0],["2010-03-31",36.9895,37.2301,36.9138,37.0857,3357100.0],["2010-04-01",37.292,37.3539,36.8451,37.072,3725300.0],["2010-04-05",37.2301,37.2301,36.5632,36.6663,4362000.0],["2010-04-06",36.5495,36.5632,36.0476,36.1576,6585300.0],["2010-04-07",36.1094,36.5701,35.9444,36.0957,5631700.0],["2010-04-08",35.9719,36.1094,35.8825,35.9307,4147000.0],["2010-04-09",35.9994,36.0682,35.8482,36.0269,3406400.0],["2010-04-12",36.1232,36.2194,35.7038,35.7657,3204900.0],["2010-04-13",35.6969,36.0407,35.6969,35.9032,3433800.0],["2010-04-14",35.8826,36.412,35.8757,36.3776,3158800.0],["2010-04-15",36.3432,36.4188,35.9719,36.3569,3736400.0],["2010-04-16",36.3432,36.5838,35.7863,35.8482,6067500.0],["2010-04-19",35.7794,36.5769,35.7106,36.5701,4869200.0],["2010-04-20",36.7145,36.7626,36.2951,36.5563,4311000.0],["2010-04-21",36.4326,36.522,36.0269,36.3019,3833100.0],["2010-04-22",36.0544,37.017,35.8757,36.9826,4727600.0],["2010-04-23",36.3501,36.8932,36.2538,36.7007,5346400.0],["2010-04-26",36.577,36.7007,35.6557,35.6969,6322800.0],["2010-04-27",35.47,35.635,34.7068,34.7412,6430300.0],["2010-04-28",34.6381,35.2431,34.6106,35.1469,6420800.0],["2010-04-29",35.2844,35.3531,34.8581,35.3531,4907800.0],["2010-04-30",35.2225,35.305,34.7137,34.8856,5243100.0],["2010-05-03",34.9819,35.2569,34.8994,35.2088,4037800.0],["2010-05-04",34.7894,34.8856,34.2462,34.3768,6098700.0],["2010-05-05",34.2256,35.0987,34.2049,34.8031,4062800.0],["2010-05-06",34.7756,35.1744,33.3662,34.2393,9027100.0],["2010-05-07",34.1499,34.535,33.5655,33.8681,7935600.0],["2010-05-10",34.7756,34.8787,34.0056,34.4387,6336400.0],["2010-05-11",34.1018,34.5144,34.0468,34.2256,4672000.0],["2010-05-12",34.3837,34.5487,33.9506,34.5075,5782100.0],["2010-05-13",34.4456,34.9406,34.3837,34.4937,3797500.0],["2010-05-14",34.2875,34.9475,34.2875,34.4594,6948500.0],["2010-05-17",34.5144,34.7069,33.9299,34.4594,6006800.0],["2010-05-18",34.6312,34.9131,34.1637,34.26,4367800.0],["2010-05-19",34.1981,34.6312,33.9712,34.4731,5241000.0],["2010-05-20",33.7924,34.5075,33.263,33.2905,7953900.0],["2010-05-21",33.0018,33.8681,32.9399,33.8474,8400600.0],["2010-05-24",33.8474,33.9437,33.2974,33.3387,5255600.0],["2010-05-25",32.7886,33.4968,32.7886,33.4624,6596100.0],["2010-05-26",33.4555,33.5518,32.9124,33.0018,6973300.0],["2010-05-27",33.3318,34.2187,33.318,34.1912,6247100.0],["2010-05-28",34.315,34.4112,33.8818,34.0124,5474600.0],["2010-06-01",33.7718,34.1293,33.373,33.4143,4961100.0],["2010-06-02",33.5587,34.2256,33.3731,34.2256,5062800.0],["2010-06-03",34.2462,34.3699,33.9574,34.1843,3679300.0],["2010-06-04",33.758,34.0606,33.2974,33.4212,6378300.0],["2010-06-07",33.428,33.5655,33.1805,33.1874,5780500.0],["2010-06-08",33.0904,34.0256,33.0904,34.0048,5964900.0],["2010-06-09",34.2126,34.3165,33.7485,33.797,6338100.0],["2010-06-10",34.1226,34.6559,34.0741,34.6282,4964600.0],["2010-06-11",34.4689,34.9261,34.3788,34.9192,3916300.0],["2010-06-14",35.1893,35.1893,34.6559,34.6698,4118000.0],["2010-06-15",34.9815,35.5287,34.739,35.4872,4132700.0],["2010-06-16",35.3071,35.3625,34.9192,35.2101,4817600.0],["2010-06-17",35.3556,35.8335,35.2032,35.8197,4518100.0],["2010-06-18",35.882,35.9582,35.508,35.5703,8521800.0],["2010-06-21",35.8474,36.0206,35.3417,35.4456,3336200.0],["2010-06-22",35.6049,35.9097,35.3209,35.3348,3883400.0],["2010-06-23",35.3486,35.6049,35.2447,35.404,4276100.0],["2010-06-24",35.3694,35.4664,34.933,35.0092,4200000.0],["2010-06-25",35.2032,35.5149,34.8568,35.411,7527900.0],["2010-06-28",35.4941,35.5841,35.314,35.3763,3219600.0],["2010-06-29",35.12,35.2724,34.268,34.4481,5661600.0],["2010-06-30",34.2611,34.5867,34.081,34.1156,4426300.0],["2010-07-01",34.2403,34.2819,33.513,33.894,4621100.0],["2010-07-02",33.8039,34.0463,33.409,33.6238,2722200.0],["2010-07-06",33.9078,34.0117,33.3675,33.6515,3858700.0],["2010-07-07",33.8732,34.6282,33.5407,34.6005,4668200.0],["2010-07-08",34.6628,34.739,34.2957,34.6975,3231500.0],["2010-07-09",34.7391,35.4387,34.7114,35.4318,3095900.0],["2010-07-12",35.2724,35.6257,35.1824,35.411,3025800.0],["2010-07-13",35.6603,35.7712,35.4248,35.4664,5224200.0],["2010-07-14",35.4179,35.6603,35.2101,35.598,3866000.0],["2010-07-15",35.5703,35.5703,34.6282,34.843,7023600.0],["2010-07-16",34.7113,34.9815,34.2957,34.3719,5952700.0],["2010-07-19",34.4897,34.6351,34.1295,34.4343,2667200.0],["2010-07-20",34.081,34.9053,34.081,34.8776,3801300.0],["2010-07-21",34.8499,35.1339,34.4966,34.5451,3961700.0],["2010-07-22",33.7831,34.7667,33.7831,34.1433,6956500.0],["2010-07-23",33.8593,34.7321,33.6654,34.7321,7008600.0],["2010-07-26",34.8291,34.9607,34.6074,34.9469,4814400.0],["2010-07-27",35.1547,35.1547,34.7321,35.0369,6312000.0],["2010-07-28",35.0231,35.1962,34.7391,34.836,4455100.0],["2010-07-29",35.0577,35.2932,34.7044,34.9953,6845100.0],["2010-07-30",34.6559,35.0577,34.649,34.9469,5752000.0],["2010-08-02",35.3556,35.4803,34.9884,35.2239,4957900.0],["2010-08-03",35.0231,35.2101,34.6559,34.7183,4927100.0],["2010-08-04",34.8568,35.1616,34.843,35.1062,6729900.0],["2010-08-05",34.9815,35.1269,34.8568,35.0992,1966300.0],["2010-08-06",34.8984,34.9469,34.2749,34.8222,3140800.0],["2010-08-09",35.0577,35.12,34.7737,35.0577,2244800.0],["2010-08-10",34.7391,34.836,34.1572,34.2195,5991600.0],["2010-08-11",33.9563,34.3304,33.8455,33.9147,6571500.0],["2010-08-12",33.7346,34.5451,33.6931,34.3788,5021300.0],["2010-08-13",34.4135,35.0369,34.2265,34.7321,5029200.0],["2010-08-16",34.5035,34.5797,34.2888,34.5728,3513400.0],["2010-08-17",34.8568,34.8568,34.5174,34.5728,4761200.0],["2010-08-18",34.5797,34.843,34.365,34.6906,3837800.0],["2010-08-19",34.5451,34.6836,34.2819,34.5243,4068800.0],["2010-08-20",34.6144,34.9191,34.3996,34.6975,4564000.0],["2010-08-23",34.4758,34.7667,34.2957,34.455,3939100.0],["2010-08-24",34.2957,34.4343,34.0394,34.1225,3826400.0],["2010-08-25",34.081,34.4481,33.9147,34.3027,3636600.0],["2010-08-26",34.4273,34.5728,33.8662,33.9632,3792200.0],["2010-08-27",34.0741,34.5451,34.0741,34.5451,4437700.0],["2010-08-30",34.3858,34.4343,33.887,33.9078,2966400.0],["2010-08-31",33.8039,34.1433,33.5684,33.9355,4577100.0],["2010-09-01",34.1572,34.8845,33.984,34.8499,4922300.0],["2010-09-02",34.8499,34.9676,34.3996,34.7875,3595900.0],["2010-09-03",35.127,35.3625,34.8083,35.3486,3405700.0],["2010-09-07",35.1824,35.2447,34.6906,34.7252,2519100.0],["2010-09-08",34.9903,35.1787,34.7182,34.788,3597600.0],["2010-09-09",35.1368,35.2764,34.8717,35.0741,2830300.0],["2010-09-10",34.8089,34.9624,34.5578,34.9275,2624900.0],["2010-09-13",35.1717,35.3322,34.8857,35.1927,2998800.0],["2010-09-14",35.1648,35.7787,35.0671,35.5973,4636200.0],["2010-09-15",35.5346,36.7207,35.5276,36.623,8112300.0],["2010-09-16",36.63,36.8951,36.4904,36.7695,5763700.0],["2010-09-17",36.6928,36.9439,36.5811,36.7486,7193300.0],["2010-09-20",36.9439,37.4463,36.6858,37.3695,4551300.0],["2010-09-21",37.1881,37.2509,36.7835,36.93,3248800.0],["2010-09-22",36.8253,36.9997,36.5044,36.5114,4314000.0],["2010-09-23",36.3439,37.0207,36.3229,36.5602,4685400.0],["2010-09-24",37.1393,37.3277,36.8951,37.0625,3291400.0],["2010-09-27",37.0137,37.0137,36.3648,36.3927,4022000.0],["2010-09-28",36.4555,36.9509,36.3369,36.7625,3080500.0],["2010-09-29",36.5741,36.6439,36.1764,36.2741,3179100.0],["2010-09-30",36.4416,36.8602,36.2811,36.3509,3280300.0],["2010-10-01",36.7486,36.7486,36.0578,36.3648,3211400.0],["2010-10-04",36.2811,36.5044,35.995,36.3648,2487600.0],["2010-10-05",36.4904,36.9928,36.1346,36.8881,3646100.0],["2010-10-06",37.0765,37.0835,36.5951,36.8532,2484100.0],["2010-10-07",36.7276,37.0416,36.3788,36.7067,2221900.0],["2010-10-08",36.8463,36.916,36.4416,36.8463,2212700.0],["2010-10-11",36.9997,36.9997,36.7137,36.9439,1552600.0],["2010-10-12",37.0486,37.1044,36.6997,36.8532,3973900.0],["2010-10-13",37.1114,37.6137,36.8323,37.2649,4008700.0],["2010-10-14",37.1393,37.6067,37.0765,37.2998,3142200.0],["2010-10-15",37.5161,37.6696,37.3626,37.4184,3615000.0],["2010-10-18",37.5021,37.9556,37.3416,37.9556,3248600.0],["2010-10-19",37.6765,38.0184,37.3346,37.5091,3424400.0],["2010-10-20",37.53,38.1998,37.5021,38.1231,3701700.0],["2010-10-21",38.5278,38.8627,38.0394,38.3603,3864800.0],["2010-10-22",38.437,38.7161,38.2487,38.444,3258600.0],["2010-10-25",38.5556,39.0022,38.458,38.7859,4602500.0],["2010-10-26",38.0533,38.5487,38.0393,38.3952,5847400.0],["2010-10-27",38.13,38.3673,37.8021,38.1859,4771100.0],["2010-10-28",38.4859,38.6324,38.0742,38.1928,3610300.0],["2010-10-29",38.1859,38.5766,38.1161,38.5138,3680700.0],["2010-11-01",38.7091,39.351,38.6603,38.9115,4992400.0],["2010-11-02",39.2045,39.2464,38.7231,38.7371,3583400.0],["2010-11-03",38.7998,39.0929,38.7091,39.0092,3730500.0],["2010-11-04",39.2882,40.0278,39.0789,39.9371,4565300.0],["2010-11-05",39.7906,40.1534,39.4766,40.0767,4445600.0],["2010-11-08",40.0069,40.0906,39.3929,39.4766,3219000.0],["2010-11-09",39.5115,39.6022,39.2464,39.4766,4760200.0],["2010-11-10",39.5115,39.972,39.2743,39.6022,4685500.0],["2010-11-11",39.5813,39.8534,38.9673,39.358,4581800.0],["2010-11-12",39.1766,39.6371,39.1347,39.2882,4449600.0],["2010-11-15",39.4138,39.9301,39.351,39.6162,4614800.0],["2010-11-16",39.2603,39.3859,38.0463,38.1859,7390100.0],["2010-11-17",38.2765,38.758,38.2138,38.6324,5251400.0],["2010-11-18",39.0092,39.2045,38.765,38.9254,3660900.0],["2010-11-19",38.7789,38.8696,38.5208,38.7161,4534200.0],["2010-11-22",38.4789,38.5068,38.13,38.3952,4666000.0],["2010-11-23",37.9626,38.0672,37.6277,37.8858,4647300.0],["2010-11-24",38.1859,38.4789,38.0463,38.451,3613100.0],["2010-11-26",38.1231,38.3184,37.9347,37.9347,1574800.0],["2010-11-29",37.6417,37.9068,37.4602,37.8021,5352700.0],["2010-11-30",37.5858,37.9765,37.5021,37.6696,7290800.0],["2010-12-01",38.1649,38.4091,38.0184,38.2975,6001600.0],["2010-12-02",38.2975,38.5766,38.1719,38.451,6132900.0],["2010-12-03",38.4719,38.4719,38.1231,38.2766,3215100.0],["2010-12-06",38.3533,38.5487,38.1649,38.3882,2751800.0],["2010-12-07",38.6952,38.8417,38.2486,38.2626,3529900.0],["2010-12-08",38.4663,38.8596,38.3398,38.6699,3654800.0],["2010-12-09",38.7542,38.8666,38.0238,38.368,3867900.0],["2010-12-10",38.368,38.4944,38.1713,38.4733,3843900.0],["2010-12-13",38.5365,39.0281,38.4873,38.8315,4003500.0],["2010-12-14",38.8104,39.302,38.7753,38.8666,3653300.0],["2010-12-15",38.8315,39.0,38.698,38.7332,3424200.0],["2010-12-16",38.8174,39.0071,38.6138,38.8806,2777500.0],["2010-12-17",38.9368,38.979,38.5716,38.7542,4930200.0],["2010-12-20",38.7542,39.1054,38.7261,38.9439,2917200.0],["2010-12-21",39.0492,39.3161,38.9017,39.2388,2886300.0],["2010-12-22",39.1827,39.3161,39.0211,39.2248,2240600.0],["2010-12-23",39.0984,39.2318,38.8877,38.9649,1609200.0],["2010-12-27",38.8315,39.295,38.389,39.1826,1662300.0],["2010-12-28",39.2739,39.4004,39.0492,39.0913,1853100.0],["2010-12-29",39.0913,39.2037,39.0352,39.0422,1392800.0],["2010-12-30",39.0773,39.2248,38.993,39.0071,1319000.0],["2010-12-31",38.986,39.281,38.972,39.1265,1905900.0],["2011-01-03",39.3934,39.5689,39.1335,39.2037,2672200.0],["2011-01-04",39.1405,39.3723,38.8385,39.0281,2644000.0],["2011-01-05",38.8947,38.993,38.691,38.7964,2847900.0],["2011-01-06",38.7683,38.8666,38.1643,38.1994,3359300.0],["2011-01-07",38.2275,38.2345,37.1389,37.4549,8486800.0],["2011-01-10",37.3074,37.9676,37.1951,37.8201,4213000.0],["2011-01-11",37.8693,38.1713,37.7499,37.8553,3224700.0],["2011-01-12",37.9817,38.4241,37.8272,38.3399,4050100.0],["2011-01-13",38.2415,38.5154,38.1221,38.396,3333100.0],["2011-01-14",38.2696,38.382,37.9115,38.368,3798000.0],["2011-01-18",38.3609,38.4873,38.066,38.396,2613300.0],["2011-01-19",38.2767,38.3961,37.9747,38.2415,2631100.0],["2011-01-20",38.1221,38.5435,38.073,38.5435,2946000.0],["2011-01-21",38.7402,38.7964,38.3679,38.6278,5440700.0],["2011-01-24",38.7261,39.2037,38.6067,39.0633,5519800.0],["2011-01-25",40.1729,40.5803,39.4285,39.4917,7037500.0],["2011-01-26",39.604,39.7656,39.2529,39.4706,4409800.0],["2011-01-27",39.5479,39.8288,39.4706,39.7726,4170500.0],["2011-01-28",39.8077,39.899,39.0913,39.1967,5457800.0],["2011-01-31",39.1967,39.7796,39.1967,39.5127,6753600.0],["2011-02-01",39.6251,40.0395,39.5198,39.899,4065300.0],["2011-02-02",39.7937,40.0184,39.7305,39.8288,8861300.0],["2011-02-03",39.7867,40.3977,39.7726,40.2081,4597400.0],["2011-02-04",40.1448,40.3836,40.0886,40.3204,3216900.0],["2011-02-07",40.2572,40.3766,40.0114,40.1589,3784500.0],["2011-02-08",40.1378,40.7278,40.0816,40.6505,2886000.0],["2011-02-09",40.5943,41.4582,40.496,41.3037,5340800.0],["2011-02-10",41.2686,41.5214,40.791,41.0579,4193500.0],["2011-02-11",41.0227,41.4301,40.9314,41.4301,3335000.0],["2011-02-14",41.3247,41.4371,41.107,41.3247,4049700.0],["2011-02-15",41.2826,41.7883,41.2334,41.6829,3447300.0],["2011-02-16",41.7251,42.0411,41.6127,41.7602,3594600.0],["2011-02-17",41.7391,42.1324,41.6899,41.9849,3016300.0],["2011-02-18",41.9287,42.8558,41.8515,42.7856,5585300.0],["2011-02-22",42.5608,42.9471,42.4765,42.5117,5504300.0],["2011-02-23",42.5187,42.7785,42.3642,42.4344,5713700.0],["2011-02-24",42.5398,42.8347,41.5284,41.6689,5932600.0],["2011-02-25",41.5776,42.006,41.4722,41.8585,3697100.0],["2011-02-28",41.8585,42.1535,41.6759,42.0903,3678900.0],["2011-03-01",42.0762,42.1324,41.5916,41.5916,4021400.0],["2011-03-02",41.4933,41.6267,41.2686,41.3037,3626700.0],["2011-03-03",41.69,42.0271,41.4441,41.4722,4627200.0],["2011-03-04",41.395,41.8023,41.107,41.5635,4327100.0],["2011-03-07",41.6197,41.9287,41.3458,41.409,3944100.0],["2011-03-08",41.5221,42.0167,41.4867,41.7341,3442600.0],["2011-03-09",41.7623,42.2005,41.6846,41.9743,2152700.0],["2011-03-10",41.6987,41.8189,41.303,41.3525,3641300.0],["2011-03-11",41.2394,41.6634,40.9002,41.6069,2796400.0],["2011-03-14",41.3172,41.6775,41.2959,41.5927,3453100.0],["2011-03-15",40.7236,41.5645,40.6388,41.3525,5337900.0],["2011-03-16",41.1688,41.5786,40.9992,41.0204,5985600.0],["2011-03-17",41.3666,41.5715,41.1334,41.4655,4167000.0],["2011-03-18",41.8754,42.0521,41.0274,41.0274,5869500.0],["2011-03-21",41.296,41.6705,41.2112,41.6563,2548800.0],["2011-03-22",41.6705,41.8895,41.1758,41.1829,3842000.0],["2011-03-23",41.1193,41.3454,40.978,41.2889,3071900.0],["2011-03-24",41.3737,41.6351,41.1476,41.5715,2416800.0],["2011-03-25",41.5009,41.8895,41.2889,41.6775,2242900.0],["2011-03-28",41.7553,41.8047,41.5928,41.6281,3090400.0],["2011-03-29",41.4019,41.9955,41.2465,41.8754,2864200.0],["2011-03-30",42.0733,42.3771,41.7341,41.9673,3959500.0],["2011-03-31",42.0167,42.4054,41.8754,42.0309,3534300.0],["2011-04-01",42.2287,42.3913,42.0026,42.1934,3147600.0],["2011-04-04",42.2782,42.3983,42.0591,42.1369,2593600.0],["2011-04-05",42.1439,42.1722,41.7765,41.7835,2580400.0],["2011-04-06",42.0167,42.3983,41.9107,42.3559,2818400.0],["2011-04-07",42.3206,42.3983,42.0591,42.2499,2359300.0],["2011-04-08",42.2852,42.363,41.939,42.1015,1947700.0],["2011-04-11",42.2923,42.9989,42.2499,42.6951,3668800.0],["2011-04-12",42.5043,42.7446,41.9249,42.1792,2959600.0],["2011-04-13",42.4831,42.7234,42.1651,42.3489,2376700.0],["2011-04-14",42.1863,42.2429,41.6917,42.1369,3067800.0],["2011-04-15",42.2217,42.3842,41.9531,42.257,3361400.0],["2011-04-18",41.9178,41.9249,41.3313,41.6987,3587000.0],["2011-04-19",41.727,41.7623,41.0345,41.1122,3249600.0],["2011-04-20",41.6422,42.0803,41.6069,41.7835,3293000.0],["2011-04-21",42.9212,43.3593,42.7658,43.3311,4963900.0],["2011-04-25",43.3311,43.8681,43.2392,43.6561,3370400.0],["2011-04-26",43.6632,43.7056,43.0414,43.3806,4091900.0],["2011-04-27",43.324,44.0024,43.324,43.9883,3123900.0],["2011-04-28",43.7551,44.7797,43.748,44.5606,2941000.0],["2011-04-29",44.49,44.7444,44.2426,44.7161,2517400.0],["2011-05-02",44.914,45.0765,44.7232,44.8857,2923700.0],["2011-05-03",44.9634,45.3097,44.815,45.2602,2838200.0],["2011-05-04",45.0977,45.1683,44.5606,44.8998,3115300.0],["2011-05-05",45.0058,45.2178,44.4122,44.5182,3070500.0],["2011-05-06",44.921,45.345,44.5677,44.8221,2380900.0],["2011-05-09",44.6808,44.8998,44.4122,44.7938,2395100.0],["2011-05-10",44.7797,45.1542,44.5606,45.1259,2998800.0],["2011-05-11",45.0623,45.2884,44.5323,44.6949,2116700.0],["2011-05-12",44.6807,45.1683,44.1225,45.1189,2800000.0],["2011-05-13",45.0412,45.1401,43.9388,44.0448,4071800.0],["2011-05-16",44.179,44.596,44.0872,44.4758,2381900.0],["2011-05-17",44.3557,44.5394,43.9034,44.2144,2874600.0],["2011-05-18",44.1437,44.5465,43.9034,44.5182,2156600.0],["2011-05-19",44.5182,44.5182,44.0589,44.384,2032400.0],["2011-05-20",44.2638,44.596,43.9388,43.9883,2348700.0],["2011-05-23",43.6278,43.8116,43.3735,43.4159,2418000.0],["2011-05-24",43.5431,43.5784,43.105,43.1191,2906800.0],["2011-05-25",42.9212,43.4936,42.6598,43.43,3693500.0],["2011-05-26",43.2887,43.642,42.8788,43.2533,3323500.0],["2011-05-27",43.3169,43.6703,43.2392,43.4724,2150900.0],["2011-05-31",43.7763,43.9388,43.6279,43.8681,4210800.0],["2011-06-01",43.5996,43.9883,43.2251,43.2463,3871400.0],["2011-06-02",43.1968,43.3594,42.9707,43.2322,2864700.0],["2011-06-03",42.8576,43.642,42.8152,43.2322,2588900.0],["2011-06-06",43.3523,43.5572,43.0272,43.1474,2816100.0],["2011-06-07",43.2816,43.5855,43.218,43.2675,2486700.0],["2011-06-08",43.2461,43.3671,42.99,43.175,3064700.0],["2011-06-09",43.2959,43.6374,42.99,43.4525,2738200.0],["2011-06-10",43.0114,43.0114,41.7664,42.1221,6980200.0],["2011-06-13",42.0581,42.2004,41.7451,41.802,3284500.0],["2011-06-14",42.0937,42.1008,41.5317,41.7237,3559000.0],["2011-06-15",41.4534,41.4676,40.8985,40.9341,4285000.0],["2011-06-16",40.9341,41.3182,40.806,41.0906,3136500.0],["2011-06-17",41.3253,41.4036,41.0408,41.2044,6382800.0],["2011-06-20",40.9554,41.1546,40.614,40.9554,3732700.0],["2011-06-21",40.9839,41.4605,40.8131,41.3182,3581700.0],["2011-06-22",41.1617,41.4392,40.7562,40.7776,3890200.0],["2011-06-23",40.4788,40.7491,39.9239,40.6637,5296100.0],["2011-06-24",40.5641,40.6353,40.0306,40.3223,4458000.0],["2011-06-27",40.429,40.9412,40.3152,40.7064,3293400.0],["2011-06-28",40.7562,41.0123,40.6424,40.9412,2763000.0],["2011-06-29",40.9199,41.7522,40.863,41.6668,3988700.0],["2011-06-30",41.7166,41.738,41.4463,41.5317,3600900.0],["2011-07-01",41.6241,42.1648,41.5815,42.051,3635000.0],["2011-07-05",42.0296,42.3284,41.5886,41.6384,3012000.0],["2011-07-06",41.6597,41.9869,41.4178,41.6953,2750700.0],["2011-07-07",41.9798,42.2288,41.6668,41.9016,2883400.0],["2011-07-08",41.7095,41.7807,41.3182,41.7309,2982600.0],["2011-07-11",41.4676,41.7949,41.3396,41.4392,3544600.0],["2011-07-12",41.5103,41.9869,41.4463,41.4961,3012200.0],["2011-07-13",41.6099,42.0083,41.4747,41.5957,2944600.0],["2011-07-14",41.7522,41.8518,41.0266,41.0692,3301400.0],["2011-07-15",41.3609,41.4819,40.9768,41.1902,2949400.0],["2011-07-18",40.9198,40.9341,40.1017,40.2084,4288400.0],["2011-07-19",40.429,40.7207,40.3365,40.5713,3555600.0],["2011-07-20",40.7064,40.7847,40.3365,40.5926,3026700.0],["2011-07-21",40.4076,41.1262,40.1515,41.0408,5149900.0],["2011-07-22",41.1902,41.2969,40.7989,40.9625,3543500.0],["2011-07-25",40.4574,40.5784,40.1231,40.3009,5945400.0],["2011-07-26",40.2582,40.6709,40.0591,40.4076,3243300.0],["2011-07-27",40.3721,40.3721,39.9879,40.0306,4410400.0],["2011-07-28",40.0591,40.1729,39.4117,39.4828,3110600.0],["2011-07-29",39.184,39.5397,39.0417,39.2196,4674700.0],["2011-08-01",39.1983,39.5397,38.6718,38.8497,4591200.0],["2011-08-02",38.5011,39.1769,38.5011,38.5295,4626800.0],["2011-08-03",38.4797,38.5936,37.8893,38.5722,5000400.0],["2011-08-04",38.0102,38.4584,37.7897,37.9249,9079800.0],["2011-08-05",38.4228,38.5224,37.0498,37.3984,10504000.0],["2011-08-08",36.687,37.0712,34.5386,34.5599,9929300.0],["2011-08-09",35.25,36.7724,34.5315,36.7724,9128900.0],["2011-08-10",35.3282,36.2673,34.816,34.8872,11452400.0],["2011-08-11",34.7947,37.0143,34.7876,36.559,8143600.0],["2011-08-12",36.3597,36.936,36.0396,36.374,4776200.0],["2011-08-15",36.4523,37.185,36.4238,37.185,3871200.0],["2011-08-16",36.8008,37.3628,36.6657,36.9787,4829000.0],["2011-08-17",37.2988,37.4055,36.9075,37.1352,2389600.0],["2011-08-18",36.0539,36.3028,35.1859,35.4207,5967200.0],["2011-08-19",35.3353,36.0183,35.1362,35.186,4677700.0],["2011-08-22",35.9258,35.9329,34.8587,34.9441,3396800.0],["2011-08-23",34.9725,35.1646,34.4959,35.1077,6418100.0],["2011-08-24",34.8089,35.5061,34.5813,35.2215,5092100.0],["2011-08-25",35.2286,35.4065,33.941,34.1402,12810000.0],["2011-08-26",33.9125,34.5599,33.1656,34.3607,11151700.0],["2011-08-29",35.4136,36.2459,35.2286,36.1036,11147200.0],["2011-08-30",35.8476,35.9756,35.4563,35.7195,4167000.0],["2011-08-31",35.8404,36.2602,35.6128,35.8974,4772200.0],["2011-09-01",35.8547,36.0894,35.627,35.7195,4709000.0],["2011-09-02",35.2073,35.3211,34.7662,34.7662,4410100.0],["2011-09-06",33.8556,34.5955,33.8556,34.5244,4837800.0],["2011-09-07",35.0337,36.0382,34.9405,36.031,4903400.0],["2011-09-08",35.744,35.8947,35.2705,35.3996,3483200.0],["2011-09-09",35.1198,35.1485,34.3593,34.5387,4557900.0],["2011-09-12",34.0221,35.127,33.9289,35.127,4924400.0],["2011-09-13",35.2992,35.2992,34.6965,35.1127,4190500.0],["2011-09-14",35.1772,35.4355,34.6104,35.1127,4380900.0],["2011-09-15",35.292,35.7584,34.9979,35.7584,4261200.0],["2011-09-16",35.8086,36.3754,35.7153,36.3108,5878900.0],["2011-09-19",35.9162,36.0382,35.5145,35.8014,4255300.0],["2011-09-20",36.7987,36.9781,36.1243,36.1745,6444200.0],["2011-09-21",36.1028,36.1673,34.5674,34.5746,6019400.0],["2011-09-22",33.5558,34.5315,33.5199,33.9934,8178600.0],["2011-09-23",33.7351,34.0365,33.4625,33.8069,4492300.0],["2011-09-26",34.0939,34.6966,33.8212,34.6822,3979200.0],["2011-09-27",35.5288,36.196,35.1055,35.3279,4967000.0],["2011-09-28",35.5431,35.8158,34.553,34.5602,3735000.0],["2011-09-29",35.3351,35.866,34.9764,35.6508,4147100.0],["2011-09-30",35.3279,35.6866,34.962,34.962,3758300.0],["2011-10-03",34.7396,35.1629,33.5558,33.5773,4242400.0],["2011-10-04",33.1755,34.5889,32.9818,34.4956,5400000.0],["2011-10-05",34.3234,35.6221,33.8499,35.5647,5625200.0],["2011-10-06",35.3925,36.0382,34.9261,36.0095,4374700.0],["2011-10-07",36.2749,36.3539,35.127,35.1557,4120900.0],["2011-10-10",35.8732,36.6624,35.8014,36.6624,2998200.0],["2011-10-11",36.6122,36.7126,36.0956,36.1745,2324600.0],["2011-10-12",36.4615,37.2722,36.3754,36.9063,3965600.0],["2011-10-13",36.4687,36.5476,35.8517,36.196,2943900.0],["2011-10-14",36.7987,36.8274,36.1243,36.7844,2507100.0],["2011-10-17",36.3754,36.4256,35.5718,35.5718,3201000.0],["2011-10-18",35.9162,37.1431,35.5288,36.9207,4891700.0],["2011-10-19",37.4731,39.5251,37.3081,39.0229,7931300.0],["2011-10-20",38.8507,39.2883,38.3054,39.1233,6868900.0],["2011-10-21",39.5753,41.1465,39.4246,41.1465,7400600.0],["2011-10-24",41.0102,41.6129,40.9026,41.3402,4645000.0],["2011-10-25",40.96,41.1824,40.2784,40.4219,5459800.0],["2011-10-26",41.0891,41.3976,40.6658,41.2542,4729100.0],["2011-10-27",42.1797,42.7823,41.6272,42.6173,5039500.0],["2011-10-28",42.5886,42.7752,42.3447,42.6747,3593500.0],["2011-10-31",42.2658,42.3949,41.8497,41.864,4195500.0],["2011-11-01",41.1465,41.7779,40.4362,40.4865,6066800.0],["2011-11-02",40.9313,41.4335,40.8237,41.4048,4061500.0],["2011-11-03",41.699,42.0864,41.3331,42.029,4292200.0],["2011-11-04",41.4981,42.0147,41.3402,41.7133,2991600.0],["2011-11-07",41.4838,42.0577,41.29,42.0577,2383900.0],["2011-11-08",42.151,42.4882,41.8783,42.3519,4332200.0],["2011-11-09",41.4766,41.6344,40.7232,40.838,4911900.0],["2011-11-10",41.1035,41.3259,40.8165,41.1896,3390900.0],["2011-11-11",41.6057,42.0218,41.534,41.9214,3243200.0],["2011-11-14",41.7277,41.9501,41.1681,41.2757,3466200.0],["2011-11-15",41.0174,41.4263,40.9672,41.1035,3493300.0],["2011-11-16",40.4721,41.0963,40.2569,40.4219,4733800.0],["2011-11-17",40.3932,40.7448,39.7547,39.9842,3952100.0],["2011-11-18",40.1995,40.4936,39.7762,40.3358,3169200.0],["2011-11-21",39.9197,40.1062,39.2237,39.2883,4409800.0],["2011-11-22",39.195,39.2883,38.6426,38.7,5010400.0],["2011-11-23",38.4058,38.6067,37.8534,37.8534,5180600.0],["2011-11-25",37.7242,38.6928,37.674,38.3197,2186700.0],["2011-11-28",39.0587,39.0587,38.6067,38.9009,4043300.0],["2011-11-29",38.9296,38.9511,38.5995,38.7933,3400800.0],["2011-11-30",40.0703,40.4075,39.8264,40.3573,6879000.0],["2011-12-01",40.3501,40.4506,39.3529,39.4892,5264800.0],["2011-12-02",39.9053,39.9412,38.865,38.9152,5609900.0],["2011-12-05",39.3529,39.6255,39.0085,39.2237,4849000.0],["2011-12-06",39.0372,40.0344,38.9439,39.7116,7733100.0],["2011-12-07",39.5815,40.5573,39.5598,40.4055,6515000.0],["2011-12-08",40.1742,40.5139,40.073,40.1381,6619800.0],["2011-12-09",40.3043,40.6296,40.1959,40.4923,5526500.0],["2011-12-12",40.0947,40.4344,40.008,40.3549,4411500.0],["2011-12-13",40.579,41.085,40.1742,40.4272,4828400.0],["2011-12-14",40.3115,40.8537,40.3115,40.4561,4366600.0],["2011-12-15",40.9621,41.3235,40.7452,41.0633,4527800.0],["2011-12-16",41.2946,41.5982,41.1645,41.403,7388900.0],["2011-12-19",41.5403,41.721,40.9043,40.991,4032600.0],["2011-12-20",41.6343,42.1692,41.5042,42.0318,3908200.0],["2011-12-21",42.2126,42.8414,42.0969,42.7113,2945200.0],["2011-12-22",42.8197,43.1305,42.5234,42.7836,3069100.0],["2011-12-23",43.0149,43.1161,42.6896,42.8992,1862000.0],["2011-12-27",42.9354,43.2896,42.8125,43.0293,1776700.0],["2011-12-28",43.0438,43.1233,42.5161,42.545,1720200.0],["2011-12-29",42.7547,43.239,42.6824,43.1378,1579100.0],["2011-12-30",42.9498,43.1378,42.7619,42.7691,1638000.0],["2012-01-03",43.4486,43.6004,42.6318,42.639,3522500.0],["2012-01-04",42.5306,42.6968,42.0246,42.4655,3934500.0],["2012-01-05",42.1836,42.9065,41.9813,42.8848,4748600.0],["2012-01-06",43.0582,43.1739,42.7258,42.8992,2033400.0],["2012-01-09",43.239,43.2823,42.892,43.145,1930100.0],["2012-01-10",43.5353,43.5714,43.21,43.4413,2362800.0],["2012-01-11",43.304,43.4052,43.1739,43.2968,1777700.0],["2012-01-12",43.4052,43.6365,43.0799,43.2245,2389200.0],["2012-01-13",42.8414,42.9787,42.5017,42.9137,2089400.0],["2012-01-17",43.2679,43.5931,43.0293,43.145,2196200.0],["2012-01-18",43.0077,43.3691,42.9209,43.2896,2287300.0],["2012-01-19",43.3546,43.6943,43.2896,43.5859,2574600.0],["2012-01-20",43.557,44.54,43.3691,44.5183,3968100.0],["2012-01-23",44.4822,44.5328,43.492,43.5787,3535100.0],["2012-01-24",43.2606,43.2968,41.8656,41.9234,6661000.0],["2012-01-25",41.8873,42.7908,41.5259,42.7547,6011900.0],["2012-01-26",42.7908,43.1522,42.4005,42.4294,4054200.0],["2012-01-27",42.1764,42.3427,41.4897,41.9596,3563100.0],["2012-01-30",41.6921,42.1547,41.4608,42.0029,2582700.0],["2012-01-31",42.2776,42.4945,41.9451,42.1403,3221500.0],["2012-02-01",42.321,43.0583,42.2921,42.8414,3682800.0],["2012-02-02",42.7113,42.9498,42.6029,42.9282,2601500.0],["2012-02-03",43.0655,43.463,42.986,43.4558,3329300.0],["2012-02-06",42.7113,43.21,42.7113,42.8848,1886400.0],["2012-02-07",42.6462,43.3691,42.6462,43.1811,2186800.0],["2012-02-08",43.1233,43.2896,42.798,43.2606,2603500.0],["2012-02-09",43.2968,43.5714,42.9715,43.2896,2041000.0],["2012-02-10",42.9498,43.1161,42.6246,42.9209,1859600.0],["2012-02-13",43.145,43.3474,42.4944,42.639,2568200.0],["2012-02-14",42.3499,42.7836,42.3065,42.7619,2382300.0],["2012-02-15",42.8053,43.1089,42.6679,42.8559,2868700.0],["2012-02-16",42.9426,43.1594,42.6752,42.9643,2795400.0],["2012-02-17",43.1378,43.3691,42.986,43.2606,2709900.0],["2012-02-21",43.3329,43.3618,42.6318,42.8414,2559600.0],["2012-02-22",42.8848,43.2317,42.5161,42.6029,2909100.0],["2012-02-23",42.5595,43.0076,42.3571,42.6173,2795100.0],["2012-02-24",42.6318,42.8559,42.2198,42.3571,2163500.0],["2012-02-27",42.1836,42.5306,41.8656,42.3571,2292100.0],["2012-02-28",42.4005,42.5161,42.1258,42.2126,1928900.0],["2012-02-29",42.2126,42.4222,41.5548,41.9017,4448500.0],["2012-03-01",41.9162,42.5378,41.8295,42.227,2952300.0],["2012-03-02",41.6777,41.9813,41.5331,41.9307,2206100.0],["2012-03-05",41.8656,42.3716,41.5259,42.2848,3226000.0],["2012-03-06",41.9523,42.0463,41.0705,41.1934,3700000.0],["2012-03-07",41.2225,41.5283,40.6692,41.4045,3445400.0],["2012-03-08",41.4628,41.6957,41.1279,41.572,2327500.0],["2012-03-09",41.7321,41.9506,41.572,41.9433,2466200.0],["2012-03-12",41.9214,42.1253,41.8632,41.9433,2694500.0],["2012-03-13",42.1835,42.5694,41.8559,42.5257,3491200.0],["2012-03-14",42.4675,43.0791,42.3073,42.9189,3681900.0],["2012-03-15",42.8388,43.2174,42.7296,43.0135,2585500.0],["2012-03-16",43.4503,43.6688,43.0135,43.1009,6617700.0],["2012-03-19",43.1446,43.363,42.9698,43.0426,2614000.0],["2012-03-20",42.7587,43.312,42.7077,43.0718,3048800.0],["2012-03-21",42.8169,42.9698,42.4675,42.5985,4030100.0],["2012-03-22",42.4893,42.5184,42.1908,42.2054,2940500.0],["2012-03-23",42.3437,42.4893,42.1981,42.3728,2986500.0],["2012-03-26",42.7223,43.0062,42.5403,42.8461,3267800.0],["2012-03-27",42.8752,42.9771,42.5621,42.5767,3630700.0],["2012-03-28",42.584,42.897,42.5767,42.7878,5539700.0],["2012-03-29",42.5694,42.7733,42.5039,42.7005,2155800.0],["2012-03-30",42.9917,43.2392,42.6859,43.1009,2624200.0],["2012-04-02",43.1373,43.5013,42.7223,43.1955,2466700.0],["2012-04-03",43.1955,43.3484,42.8679,43.1591,2843500.0],["2012-04-04",42.8315,43.2756,42.6568,43.1154,2715200.0],["2012-04-05",43.0281,43.261,42.7805,42.8679,2930900.0],["2012-04-09",42.3,42.5694,42.169,42.2636,3438000.0],["2012-04-10",42.2345,42.4165,42.0452,42.0452,3360200.0],["2012-04-11",42.4529,42.4529,42.1908,42.351,2059300.0],["2012-04-12",42.4311,43.079,42.1908,43.0281,2338200.0],["2012-04-13",43.0135,43.0572,42.3073,42.3146,2830400.0],["2012-04-16",42.5476,43.2101,42.5476,43.0718,2499100.0],["2012-04-17",43.6178,44.3968,43.4358,43.676,3800700.0],["2012-04-18",43.6833,43.8144,43.2465,43.2975,2308600.0],["2012-04-19",44.5206,45.4598,44.4187,44.921,6155000.0],["2012-04-20",45.0739,45.7947,44.972,45.6855,4829100.0],["2012-04-23",45.0011,45.8748,44.8992,45.802,4162000.0],["2012-04-24",45.7437,46.3043,45.5544,46.1369,3794700.0],["2012-04-25",46.3116,46.5519,46.1296,46.4354,3704600.0],["2012-04-26",46.6101,47.1926,46.2534,47.1562,3798600.0],["2012-04-27",47.1416,47.1416,46.4863,46.6028,3357300.0],["2012-04-30",46.5592,47.1198,46.4135,46.8285,3328000.0],["2012-05-01",47.1489,47.3163,46.9377,47.0324,3640800.0],["2012-05-02",47.0105,47.1926,46.7339,47.1343,2271800.0],["2012-05-03",47.1416,47.5202,47.0251,47.1416,2966400.0],["2012-05-04",47.1998,47.1998,46.5373,46.9596,2913700.0],["2012-05-07",46.814,47.1998,46.3917,47.0251,2325600.0],["2012-05-08",46.9013,47.2726,46.5737,46.8795,3053300.0],["2012-05-09",46.4936,46.8285,46.3043,46.5373,2630700.0],["2012-05-10",46.7557,47.1926,46.7412,47.0615,2503200.0],["2012-05-11",46.6538,47.2144,46.4281,47.047,2475600.0],["2012-05-14",46.7484,47.3236,46.7048,46.945,4314700.0],["2012-05-15",46.9887,47.1707,46.5664,46.7048,2644000.0],["2012-05-16",46.7994,47.0178,46.3116,46.3116,2337600.0],["2012-05-17",46.4062,46.5373,45.6199,45.6491,4241700.0],["2012-05-18",45.8893,45.8893,45.1686,45.2705,3051900.0],["2012-05-21",45.3651,45.7874,45.1686,45.6491,2253300.0],["2012-05-22",45.5981,46.0058,45.3069,45.7365,2535700.0],["2012-05-23",45.3724,46.0204,45.2778,45.9549,1978600.0],["2012-05-24",45.9476,46.0641,45.5035,46.0058,1849500.0],["2012-05-25",45.9039,46.1151,45.4525,45.5763,2522500.0],["2012-05-29",45.933,46.0349,45.6491,45.7801,2874600.0],["2012-05-30",45.5107,45.5107,45.0593,45.0593,2928700.0],["2012-05-31",45.0739,45.8529,45.0594,45.4962,3731500.0],["2012-06-01",45.0302,45.2996,44.0765,44.1056,3943100.0],["2012-06-04",44.2658,44.4551,43.8362,43.96,2733500.0],["2012-06-05",43.7416,44.324,43.7416,44.2658,2782300.0],["2012-06-06",44.7793,45.2195,44.4638,45.2195,2551800.0],["2012-06-07",45.3515,45.8944,45.2341,45.4175,3016900.0],["2012-06-08",45.3442,45.6083,45.2855,45.5862,1920700.0],["2012-06-11",46.1585,46.1585,45.1094,45.1608,3265700.0],["2012-06-12",45.2268,45.4395,45.0141,45.4395,2200000.0],["2012-06-13",45.2341,45.5056,45.0434,45.2268,2168200.0],["2012-06-14",45.2341,46.4373,45.2268,46.3052,2971500.0],["2012-06-15",46.584,46.6427,46.1071,46.5179,4112200.0],["2012-06-18",46.4006,46.7234,46.1731,46.2685,1684600.0],["2012-06-19",46.4886,46.7894,46.4152,46.5473,1747100.0],["2012-06-20",46.5033,47.0315,46.4886,46.8407,1651600.0],["2012-06-21",46.9214,47.0315,45.8504,45.909,2173600.0],["2012-06-22",46.0191,46.7601,45.9898,46.4739,3877900.0],["2012-06-25",46.1218,46.1511,45.5349,45.5936,2037900.0],["2012-06-26",45.711,45.777,45.3955,45.5936,1988800.0],["2012-06-27",45.733,46.2245,45.5789,46.0925,1801300.0],["2012-06-28",45.8504,46.1512,45.3735,46.1071,2309900.0],["2012-06-29",46.7087,46.9654,46.5473,46.8334,1953800.0],["2012-07-02",47.0095,47.0682,46.6353,46.8921,2291000.0],["2012-07-03",46.76,47.0755,46.7233,47.0461,1191900.0],["2012-07-05",46.8774,47.2002,46.738,46.9214,2014300.0],["2012-07-06",46.5986,46.7967,46.1585,46.4079,1863300.0],["2012-07-09",46.2832,46.584,46.2098,46.2685,1832000.0],["2012-07-10",46.3932,46.7307,45.8944,46.3712,2437000.0],["2012-07-11",46.3639,46.4519,45.689,45.8724,2434700.0],["2012-07-12",45.5056,45.8504,45.1901,45.6596,2270400.0],["2012-07-13",45.689,46.3125,45.5496,46.3125,2062500.0],["2012-07-16",46.3199,46.3199,45.821,45.8871,1656600.0],["2012-07-17",46.0558,46.4666,45.5789,46.4446,2210900.0],["2012-07-18",46.2245,47.0608,46.2245,46.9508,3167000.0],["2012-07-19",47.3322,47.4056,46.2979,46.7234,3404600.0],["2012-07-20",46.4299,46.5546,45.7403,46.0044,2755600.0],["2012-07-23",45.4102,45.4322,44.926,45.2928,2867800.0],["2012-07-24",45.2488,45.2488,44.4712,44.6693,2794300.0],["2012-07-25",44.8747,45.1094,44.6986,44.7353,3463500.0],["2012-07-26",45.3222,45.9531,45.1681,45.1975,2718100.0],["2012-07-27",45.5422,46.4226,45.2635,46.0117,2805900.0],["2012-07-30",46.0925,46.694,45.9677,46.3712,2648000.0],["2012-07-31",46.2172,46.562,45.8137,45.9604,3354000.0],["2012-08-01",46.3492,46.8701,46.2905,46.4739,3245700.0],["2012-08-02",46.0484,46.3932,45.8137,46.1218,2202100.0],["2012-08-03",46.7013,47.0021,46.628,46.738,2713600.0],["2012-08-06",46.8701,47.0241,46.584,46.5986,1533300.0],["2012-08-07",46.628,46.8921,46.3345,46.4886,1953200.0],["2012-08-08",46.2905,47.0021,46.2538,46.8114,1934000.0],["2012-08-09",46.7821,47.1122,46.7674,46.8701,1660200.0],["2012-08-10",46.738,47.0241,46.5106,46.9361,1941100.0],["2012-08-13",46.8187,46.9361,46.6427,46.7527,1406200.0],["2012-08-14",46.7894,46.9948,46.5326,46.6133,1409900.0],["2012-08-15",46.5986,47.1268,46.5179,46.7674,1321700.0],["2012-08-16",46.8041,47.0535,46.5987,46.9728,1267600.0],["2012-08-17",47.2662,47.8238,47.2075,47.7798,3158500.0],["2012-08-20",47.6697,48.1612,47.545,48.1539,3447200.0],["2012-08-21",48.1466,48.2126,47.6404,47.8531,3425000.0],["2012-08-22",47.8091,48.1612,47.6624,48.0145,2133900.0],["2012-08-23",47.9632,48.0512,47.3616,47.5377,2192800.0],["2012-08-24",47.523,48.1245,47.4423,47.9778,1711900.0],["2012-08-27",48.0365,48.1099,47.5743,47.8164,1845800.0],["2012-08-28",47.6844,47.8678,47.5156,47.567,1813100.0],["2012-08-29",47.6624,47.7431,47.2369,47.5377,1659000.0],["2012-08-30",47.3029,47.4863,47.0608,47.3102,1381200.0],["2012-08-31",47.611,47.9118,47.3469,47.4936,1839100.0],["2012-09-04",47.5083,47.655,47.1269,47.4203,1821100.0],["2012-09-05",47.3689,47.589,47.2075,47.3396,2288800.0],["2012-09-06",47.746,48.4701,47.6351,48.278,2504600.0],["2012-09-07",48.3223,48.4036,48.0341,48.1819,2169700.0],["2012-09-10",48.1597,48.4479,48.0267,48.2558,2029300.0],["2012-09-11",48.3223,49.4897,48.3223,49.4675,3517900.0],["2012-09-12",49.5562,50.4133,49.5119,49.9035,3113600.0],["2012-09-13",49.8296,50.7015,49.8,50.5759,2475000.0],["2012-09-14",50.5833,50.9749,50.465,50.6719,2631500.0],["2012-09-17",50.6571,50.8049,50.5241,50.598,1899700.0],["2012-09-18",50.5315,50.6128,50.1547,50.5832,1689300.0],["2012-09-19",50.7901,50.864,50.4133,50.4133,2270200.0],["2012-09-20",50.1842,50.7754,50.1695,50.5759,2169400.0],["2012-09-21",50.5167,50.9601,50.4207,50.6941,3696700.0],["2012-09-24",50.635,50.8271,50.3838,50.5537,2092400.0],["2012-09-25",50.7975,51.1596,50.5611,50.598,2097100.0],["2012-09-26",50.5685,50.731,49.9626,50.0808,2034000.0],["2012-09-27",50.4355,50.6276,50.0956,50.5463,2031900.0],["2012-09-28",50.3025,50.6423,49.9995,50.4355,1989000.0],["2012-10-01",50.8049,51.3443,50.731,51.034,2000700.0],["2012-10-02",50.5906,50.9453,50.5241,50.7606,2070000.0],["2012-10-03",50.7901,51.0266,50.598,50.9896,1891800.0],["2012-10-04",51.1891,51.7211,50.997,51.1891,2155800.0],["2012-10-05",51.6398,51.6546,51.1817,51.396,2117300.0],["2012-10-08",51.1817,51.4625,51.1226,51.3812,1003700.0],["2012-10-09",51.3738,51.4329,50.9822,51.2187,1894400.0],["2012-10-10",51.2999,51.5585,51.1005,51.2778,1609100.0],["2012-10-11",51.5364,51.5438,51.0266,51.1005,1666000.0],["2012-10-12",51.2704,51.2704,50.6424,50.7754,1901700.0],["2012-10-15",50.8788,51.5881,50.7975,51.5659,1798500.0],["2012-10-16",51.6989,52.5265,51.4256,52.0832,2981900.0],["2012-10-17",52.3418,52.7407,52.1053,52.7407,2602000.0],["2012-10-18",54.3145,55.1938,54.0929,54.6323,6328200.0],["2012-10-19",54.6249,54.8613,53.9599,54.3145,4294800.0],["2012-10-22",54.0781,54.6766,54.0781,54.6692,3239800.0],["2012-10-23",54.1446,54.3958,53.9525,54.2185,3581000.0],["2012-10-24",54.2702,54.381,53.6496,54.0707,2672800.0],["2012-10-25",54.3146,54.3589,53.0733,53.2875,2804500.0],["2012-10-26",53.1102,53.2284,52.556,52.8737,3056900.0],["2012-10-31",52.1349,52.6816,51.7285,52.4156,3945500.0],["2012-11-01",52.5782,53.2875,51.5216,51.891,5292500.0],["2012-11-02",52.0093,52.0536,50.7827,51.4403,5155100.0],["2012-11-05",51.0266,51.3738,50.6571,51.0635,2704700.0],["2012-11-06",51.1891,52.0832,51.1522,51.8467,2474600.0],["2012-11-07",51.5659,51.5659,50.5685,50.768,3332500.0],["2012-11-08",50.768,51.4034,50.7088,50.9822,3039500.0],["2012-11-09",50.5241,51.2334,50.1104,50.9674,2747300.0],["2012-11-12",51.2335,51.2408,50.1399,50.5611,1972800.0],["2012-11-13",50.236,50.9527,50.1621,50.4133,2266100.0],["2012-11-14",50.5537,51.0118,50.1621,50.2951,2371000.0],["2012-11-15",50.4798,50.6793,50.2064,50.4798,2315700.0],["2012-11-16",50.5463,50.7901,50.0734,50.7236,3196800.0],["2012-11-19",51.13,51.4108,50.8566,51.3812,3027400.0],["2012-11-20",51.4256,51.5512,51.0487,51.4551,1733000.0],["2012-11-21",51.4034,51.891,51.1152,51.8837,1577100.0],["2012-11-23",51.9132,52.6743,51.8541,52.6595,856500.0],["2012-11-26",52.3196,52.6447,52.061,52.3565,1766300.0],["2012-11-27",52.2679,52.6964,52.1053,52.3344,1876000.0],["2012-11-28",52.1718,52.4526,51.5733,52.4304,2239500.0],["2012-11-29",52.5339,52.9402,52.3787,52.593,1498600.0],["2012-11-30",52.7629,52.7703,52.1497,52.327,2778300.0],["2012-12-03",52.3935,52.7851,52.2014,52.423,1807900.0],["2012-12-04",52.5117,52.689,52.1053,52.1127,1808400.0],["2012-12-05",53.3614,54.9426,53.0584,54.6766,5874000.0],["2012-12-06",54.8402,54.8402,54.1933,54.3866,2500600.0],["2012-12-07",54.6543,54.9219,54.3866,54.5651,2303600.0],["2012-12-10",54.513,54.8104,54.4089,54.5279,2515800.0],["2012-12-11",54.6766,54.8179,54.4313,54.5948,2004400.0],["2012-12-12",54.751,55.1376,54.4684,54.5056,2535600.0],["2012-12-13",54.6022,54.9888,54.4164,54.4461,1952500.0],["2012-12-14",54.5279,54.7361,54.3049,54.5502,2068100.0],["2012-12-17",54.8327,55.3903,54.7286,55.1599,2714300.0],["2012-12-18",55.2045,55.3829,54.9591,55.264,2773900.0],["2012-12-19",55.3755,55.3904,54.58,54.5948,3640600.0],["2012-12-20",54.5948,54.9814,54.4238,54.8848,2431500.0],["2012-12-21",54.6245,54.6989,54.0744,54.1413,4534100.0],["2012-12-24",53.9851,54.0818,53.777,53.7993,825900.0],["2012-12-26",53.8811,54.0521,53.6431,53.7324,1630900.0],["2012-12-27",53.7323,53.8513,52.8699,53.3978,2013000.0],["2012-12-28",52.9666,53.4127,52.8848,52.9666,1559600.0],["2012-12-31",52.7955,53.4126,52.5874,53.3978,2128600.0],["2013-01-02",54.342,54.342,53.9034,54.171,2886500.0],["2013-01-03",54.1264,54.7212,53.9182,54.5874,2124800.0],["2013-01-04",54.6469,55.1599,54.5428,55.0632,2013300.0],["2013-01-07",54.7733,54.9368,53.9777,54.3197,2207500.0],["2013-01-08",54.2602,54.5651,54.1636,54.4164,1431200.0],["2013-01-09",54.5874,55.1153,54.513,54.974,1617100.0],["2013-01-10",55.2491,55.368,55.0186,55.3532,2358200.0],["2013-01-11",55.3086,55.6654,55.2342,55.6506,1266600.0],["2013-01-14",55.6655,55.8662,55.4498,55.7249,859300.0],["2013-01-15",55.5316,56.29,55.3978,56.1784,1803100.0],["2013-01-16",56.119,56.4461,55.8439,56.171,1238300.0],["2013-01-17",56.2231,56.5948,55.9777,56.4312,1524200.0],["2013-01-18",56.5725,57.0037,56.4684,56.7361,2672100.0],["2013-01-22",59.1078,59.4796,57.8141,57.9554,4917500.0],["2013-01-23",58.0372,58.0669,57.3606,57.7249,2496000.0],["2013-01-24",57.829,58.3569,57.7101,58.0595,1546700.0],["2013-01-25",58.1785,58.4015,57.8588,58.2528,1524200.0],["2013-01-28",58.1413,58.3197,57.4944,57.5093,1703600.0],["2013-01-29",57.5465,57.9926,57.4573,57.8513,1455500.0],["2013-01-30",57.7175,57.8959,57.316,57.6803,1728200.0],["2013-01-31",57.6877,58.4312,57.6134,58.3346,3044600.0],["2013-02-01",58.7361,59.8067,58.7063,59.3978,3129600.0],["2013-02-04",58.4164,58.6097,57.8364,57.9926,3545600.0],["2013-02-05",58.1413,58.7584,57.9926,58.4758,2661400.0],["2013-02-06",58.1041,58.7212,58.0149,58.7063,2224200.0],["2013-02-07",58.8401,58.855,58.0297,58.8253,2285900.0],["2013-02-08",58.8253,58.8253,58.3123,58.632,2422000.0],["2013-02-11",58.5502,58.974,58.3866,58.8922,1648800.0],["2013-02-12",58.8104,59.6134,58.8104,59.4052,1745600.0],["2013-02-13",59.4052,59.7101,59.3383,59.4721,1457600.0],["2013-02-14",59.2119,59.829,59.1301,59.7323,1810600.0],["2013-02-15",60.0446,60.1115,59.4424,59.7695,2257700.0],["2013-02-19",59.8513,60.2751,59.6803,59.9257,2199800.0],["2013-02-20",59.9703,60.1933,59.5316,59.5613,2046900.0],["2013-02-21",59.539,59.777,59.4201,59.7621,2422200.0],["2013-02-22",59.9852,60.3346,59.9108,60.2305,1773600.0],["2013-02-25",60.2156,60.2231,58.922,58.922,2491300.0],["2013-02-26",59.0483,59.5613,58.9442,59.5093,2062300.0],["2013-02-27",59.5614,60.1041,59.3829,60.0595,1385800.0],["2013-02-28",59.9331,60.4089,59.7249,59.7918,2160800.0],["2013-03-01",59.5985,60.0149,58.9963,59.9926,1843700.0],["2013-03-04",59.9629,59.9629,59.4721,59.8662,1501600.0],["2013-03-05",60.0669,60.9666,59.8959,60.5651,2079000.0],["2013-03-06",61.0212,61.2231,60.4903,60.6174,1277400.0],["2013-03-07",60.6473,60.8941,60.4903,60.7146,1141600.0],["2013-03-08",61.0735,61.3502,60.7445,61.0511,1396400.0],["2013-03-11",60.9988,61.1633,60.6997,61.1259,1311300.0],["2013-03-12",60.9838,61.2679,60.9165,61.1184,1234700.0],["2013-03-13",61.1408,61.5147,61.1034,61.4025,1424200.0],["2013-03-14",61.4922,61.9783,61.2978,61.582,2082500.0],["2013-03-15",61.7913,62.1727,61.2829,61.5222,4755100.0],["2013-03-18",61.2081,62.1428,61.2081,61.7091,1996200.0],["2013-03-19",61.8661,62.3671,61.8063,62.2026,2018500.0],["2013-03-20",62.5092,62.883,62.3372,62.6886,1941500.0],["2013-03-21",62.4568,62.8755,62.3596,62.6213,1846300.0],["2013-03-22",63.0848,63.0848,62.3745,62.5764,2379700.0],["2013-03-25",62.8307,62.8905,62.0156,62.3372,2229700.0],["2013-03-26",62.5391,62.8531,62.2026,62.3297,2034900.0],["2013-03-27",62.1353,62.5017,61.739,62.3372,2005800.0],["2013-03-28",62.382,63.0176,62.382,62.9503,1312700.0],["2013-04-01",63.0849,63.3466,62.6213,62.7708,1306000.0],["2013-04-02",62.883,63.2718,62.883,63.1148,1200900.0],["2013-04-03",63.2868,63.3466,62.5615,62.5989,1674700.0],["2013-04-04",62.7484,63.2643,62.6961,63.0625,1366900.0],["2013-04-05",62.6437,63.1671,62.3147,63.1148,1912300.0],["2013-04-08",63.0923,63.3989,62.7933,63.354,1121100.0],["2013-04-09",63.5335,64.0046,63.2942,63.7578,1401700.0],["2013-04-10",63.7728,64.012,63.2868,63.4139,1626400.0],["2013-04-11",63.5484,64.4008,63.5484,64.3485,2246700.0],["2013-04-12",64.2364,64.6102,64.012,64.4981,1180900.0],["2013-04-15",64.4532,64.7598,63.3391,63.3391,2303100.0],["2013-04-16",63.6157,64.7523,63.369,64.7149,2238100.0],["2013-04-17",64.3485,64.4158,63.4064,63.6083,2145800.0],["2013-04-18",63.8775,64.0793,62.6063,62.883,1913800.0],["2013-04-19",63.055,63.5111,62.9877,63.4139,2164400.0],["2013-04-22",63.4064,63.5784,62.7708,63.2419,2775200.0],["2013-04-23",65.3579,66.5468,64.1242,64.5654,3445200.0],["2013-04-24",64.5728,64.7822,63.9821,64.199,2033600.0],["2013-04-25",64.2663,64.3037,63.6083,63.7578,2137700.0],["2013-04-26",63.7204,64.1915,63.6531,63.6681,1652200.0],["2013-04-29",63.7055,64.0046,63.369,63.9149,2124300.0],["2013-04-30",63.7504,64.0345,63.5859,63.8625,1675100.0],["2013-05-01",63.8999,63.9223,62.7933,62.883,1821700.0],["2013-05-02",62.8905,63.1895,62.8082,63.1222,1348000.0],["2013-05-03",63.5933,64.0868,63.5784,63.8625,1659500.0],["2013-05-06",63.8326,63.9746,63.4886,63.7877,1558300.0],["2013-05-07",64.4681,64.4756,63.9373,64.3186,1181400.0],["2013-05-08",64.3934,65.2682,64.3186,65.2607,2590300.0],["2013-05-09",65.2607,65.3505,64.4756,64.6476,1651800.0],["2013-05-10",64.7224,64.8196,64.3037,64.67,1134300.0],["2013-05-13",64.5355,64.9317,64.4457,64.6775,884600.0],["2013-05-14",64.7523,65.7243,64.6775,65.7243,1635300.0],["2013-05-15",65.5374,65.7318,65.0738,65.6346,1688200.0],["2013-05-16",65.4925,65.5673,64.7672,64.9542,1674900.0],["2013-05-17",65.1261,65.3131,64.3411,64.6775,2203700.0],["2013-05-20",64.4831,64.8046,63.8775,63.9672,1668200.0],["2013-05-21",63.8176,64.0494,62.1801,62.5316,4430000.0],["2013-05-22",62.4792,63.0475,62.2624,62.6362,3411800.0],["2013-05-23",62.1652,62.6886,61.8811,62.4344,2011200.0],["2013-05-24",61.9932,62.5241,61.7539,62.5091,1294900.0],["2013-05-28",63.0924,63.1522,61.8661,62.225,2388900.0],["2013-05-29",61.9783,62.7783,61.7839,62.5615,2416300.0],["2013-05-30",62.554,63.3915,62.554,63.227,1721800.0],["2013-05-31",63.0998,63.6232,62.5989,62.5989,2353600.0],["2013-06-03",62.6437,62.868,62.0306,62.6288,2294900.0],["2013-06-04",62.7335,63.0475,62.382,62.6737,2491200.0],["2013-06-05",62.4344,62.7335,61.4623,61.4922,2958400.0],["2013-06-06",61.5825,61.6502,60.6572,61.4922,2763500.0],["2013-06-07",61.7932,62.9818,61.3117,62.7711,2970800.0],["2013-06-10",62.7711,62.9065,62.079,62.6658,2206000.0],["2013-06-11",62.1016,62.3649,61.5976,61.748,2147200.0],["2013-06-12",62.1091,62.3197,61.2665,61.2741,1439200.0],["2013-06-13",61.3268,62.3123,60.8679,62.2897,1655100.0],["2013-06-14",62.3499,62.5003,61.6653,61.8007,1268900.0],["2013-06-17",62.0489,63.0344,62.0489,62.6132,2043600.0],["2013-06-18",62.7561,63.3955,62.7486,63.2601,2021700.0],["2013-06-19",63.1097,63.2526,61.8985,61.8985,1913800.0],["2013-06-20",61.3267,61.4697,59.9425,60.0177,2842600.0],["2013-06-21",60.266,60.4165,59.1075,59.4836,4046600.0],["2013-06-24",58.784,59.0548,58.2122,58.5658,2833300.0],["2013-06-25",58.9044,59.5438,58.8291,59.0022,2287200.0],["2013-06-26",59.3783,60.1983,59.3557,60.0253,2367600.0],["2013-06-27",60.2209,60.4691,60.0403,60.439,1886400.0],["2013-06-28",60.2209,60.6647,59.7996,60.1231,2662700.0],["2013-07-01",60.5143,61.3117,60.5143,61.0183,2291300.0],["2013-07-02",60.9431,61.1688,59.8222,60.0479,2281900.0],["2013-07-03",59.8372,60.6647,59.6943,60.4842,789400.0],["2013-07-05",60.8829,61.1988,60.1832,61.1913,1374000.0],["2013-07-08",61.3869,61.9211,61.3869,61.5073,1551000.0],["2013-07-09",61.9361,62.1166,61.4546,61.7254,1915000.0],["2013-07-10",61.7029,61.748,61.0032,61.3643,1451200.0],["2013-07-11",62.1542,62.3348,61.7931,62.2144,1620200.0],["2013-07-12",62.1016,63.373,62.1016,63.3278,2117500.0],["2013-07-15",63.1172,63.3278,62.4777,62.6508,2313000.0],["2013-07-16",62.7862,63.0119,62.41,62.6132,1348900.0],["2013-07-17",62.9517,63.2902,62.7636,63.1849,1720100.0],["2013-07-18",63.4783,63.719,63.3955,63.5911,2359600.0],["2013-07-19",63.6137,63.7942,63.3353,63.6889,1514600.0],["2013-07-22",63.6889,64.3434,63.6212,64.2682,1717200.0],["2013-07-23",63.7642,64.0049,61.7631,61.8458,5637300.0],["2013-07-24",61.9361,62.3122,61.417,61.8232,2579100.0],["2013-07-25",61.7255,62.4025,61.3192,62.3273,2656300.0],["2013-07-26",62.1016,62.8915,61.7781,62.8915,2138000.0],["2013-07-29",62.8614,62.8915,62.3423,62.7486,2011300.0],["2013-07-30",62.8915,63.1398,62.4176,62.7335,2282800.0],["2013-07-31",62.8238,63.3053,62.6282,62.8539,2481700.0],["2013-08-01",63.3805,63.7717,63.2676,63.4632,1809900.0],["2013-08-02",63.4783,63.4783,62.8238,63.1924,1525500.0],["2013-08-05",63.0946,63.1924,62.4401,62.553,1345600.0],["2013-08-06",62.4552,62.6207,61.6954,61.9587,1921900.0],["2013-08-07",61.7631,61.8609,61.2891,61.5825,1415700.0],["2013-08-08",61.7706,62.222,61.3192,61.7104,1908600.0],["2013-08-09",61.7555,61.8233,61.3042,61.7631,1366000.0],["2013-08-12",61.3493,62.0941,61.2891,61.9286,1788800.0],["2013-08-13",61.9512,62.0113,61.0409,61.6427,2018300.0],["2013-08-14",61.3493,62.0038,61.3493,61.8232,1925500.0],["2013-08-15",61.3267,61.6277,60.8077,60.9882,1887900.0],["2013-08-16",61.0333,61.5374,60.9506,61.0108,1752800.0],["2013-08-19",61.0484,61.0785,60.3262,60.3563,1542900.0],["2013-08-20",60.3713,60.7174,60.2811,60.3864,1578500.0],["2013-08-21",60.2585,60.2585,59.5288,59.7469,2413800.0],["2013-08-22",59.8598,60.7023,59.7168,60.597,1145800.0],["2013-08-23",60.6046,60.6346,60.1306,60.3262,1336200.0],["2013-08-26",60.3713,60.6045,60.1005,60.2735,1572800.0],["2013-08-27",59.6867,60.1757,59.5513,59.9877,2241400.0],["2013-08-28",59.935,60.3864,59.7168,60.1005,1880800.0],["2013-08-29",59.95,60.7475,59.8071,60.3713,1464900.0],["2013-08-30",60.3413,60.3713,59.7394,60.108,1438200.0],["2013-09-03",60.7399,61.1612,60.2284,60.612,1527100.0],["2013-09-04",60.5519,61.1763,60.3789,60.9882,1500300.0],["2013-09-05",60.8904,61.0108,60.6271,60.6798,1682100.0],["2013-09-06",60.922,61.3535,59.8925,60.9296,1923300.0],["2013-09-09",61.1188,62.3073,60.9674,62.2165,2797100.0],["2013-09-10",62.6025,62.7161,61.838,62.4814,2552300.0],["2013-09-11",62.4965,63.4957,62.3906,63.3822,2431100.0],["2013-09-12",62.928,63.2838,62.7691,62.9205,1988700.0],["2013-09-13",63.14,63.5185,63.0037,63.2535,1198600.0],["2013-09-16",64.0181,64.3284,63.7758,64.0181,2031200.0],["2013-09-17",64.1468,64.4344,64.1089,64.2452,1711100.0],["2013-09-18",63.6623,65.1005,63.6623,65.0324,2155900.0],["2013-09-19",65.4488,66.2587,65.1384,65.7818,2876600.0],["2013-09-20",65.8197,66.1755,65.146,65.146,5257600.0],["2013-09-23",65.5699,66.0089,65.3579,65.3882,2246000.0],["2013-09-24",65.3428,65.6759,64.9264,65.0021,2489000.0],["2013-09-25",65.0551,65.4412,64.934,65.0854,1341100.0],["2013-09-26",65.04,65.4336,64.7675,64.9719,1049400.0],["2013-09-27",64.7675,64.8356,64.4269,64.654,1143800.0],["2013-09-30",64.2603,64.4571,63.8591,64.1695,1721400.0],["2013-10-01",64.2906,64.3284,63.8742,64.0862,1392500.0],["2013-10-02",63.9348,63.9499,63.3595,63.9499,2441000.0],["2013-10-03",63.8288,63.8515,63.42,63.632,1998300.0],["2013-10-04",63.6472,64.1468,63.5412,64.1014,1452100.0],["2013-10-07",63.6244,63.9651,63.4125,63.6547,1271900.0],["2013-10-08",63.5866,63.7152,62.7766,62.822,1838900.0],["2013-10-09",62.928,62.981,62.2543,62.3376,1675800.0],["2013-10-10",62.8447,63.8137,62.8447,63.7152,2003300.0],["2013-10-11",63.6244,64.177,63.3973,64.0862,1695700.0],["2013-10-14",63.7607,64.5555,63.738,64.495,1377900.0],["2013-10-15",64.2906,64.4041,63.8667,63.9499,1753400.0],["2013-10-16",64.4647,65.3201,64.3814,65.1611,2065900.0],["2013-10-17",64.5858,65.1914,64.2452,65.1157,1998000.0],["2013-10-18",65.5169,65.6759,65.199,65.5396,2027700.0],["2013-10-21",65.6229,65.8046,65.3655,65.6759,1768000.0],["2013-10-22",66.6524,66.6524,65.2974,65.638,3823600.0],["2013-10-23",65.2595,65.4412,64.8129,65.3125,1945400.0],["2013-10-24",65.3125,66.1149,65.2292,65.8802,1991600.0],["2013-10-25",65.7213,65.9711,65.5017,65.5774,1764100.0],["2013-10-28",65.6002,66.2058,65.585,65.9408,1625900.0],["2013-10-29",66.0544,66.236,65.7818,66.0695,1562900.0],["2013-10-30",66.0695,66.2284,65.5017,65.7818,1282200.0],["2013-10-31",65.85,65.9257,65.3201,65.3277,1821200.0],["2013-11-01",65.5396,65.5547,65.1157,65.4033,1432000.0],["2013-11-04",65.4866,65.9332,65.3655,65.5547,1095600.0],["2013-11-05",65.4563,65.8045,65.2065,65.4488,1445300.0],["2013-11-06",65.5093,66.3117,65.4488,66.2285,1940600.0],["2013-11-07",66.3117,66.6372,65.9711,66.0241,2139400.0],["2013-11-08",65.9711,66.4858,65.8651,66.4631,1758400.0],["2013-11-11",66.448,66.8492,66.3496,66.5918,1367300.0],["2013-11-12",66.236,66.5085,65.1914,65.4336,2496800.0],["2013-11-13",65.2822,66.2512,65.1611,66.0241,2081900.0],["2013-11-14",66.2815,66.8265,66.0771,66.8038,1585900.0],["2013-11-15",66.781,67.2731,66.6675,67.1217,1764700.0],["2013-11-18",67.2806,67.3185,66.6675,66.7508,1676800.0],["2013-11-19",66.7735,66.9476,66.5388,66.6827,1274100.0],["2013-11-20",66.66,66.9552,66.3799,66.5616,1755400.0],["2013-11-21",66.7508,67.6894,66.6145,67.538,1787700.0],["2013-11-22",67.538,68.5751,67.4169,68.5221,1885000.0],["2013-11-25",68.5448,68.8779,68.5297,68.7265,2112200.0],["2013-11-26",68.7341,69.0596,68.6735,68.7265,2454000.0],["2013-11-27",68.8779,69.211,68.7265,68.8779,1902200.0],["2013-11-29",69.0444,69.4002,68.6887,68.6887,917100.0],["2013-12-02",68.3253,68.4313,67.2731,67.3715,3771100.0],["2013-12-03",67.1671,67.8181,66.94,67.3942,2531800.0],["2013-12-04",67.152,67.7197,66.5313,67.0763,2349600.0],["2013-12-05",66.8946,67.1899,66.4934,66.554,2334300.0],["2013-12-06",67.1326,68.0766,67.1326,67.7645,1831200.0],["2013-12-09",67.7949,67.97,67.2468,67.3381,2539400.0],["2013-12-10",67.064,67.6274,67.0184,67.3305,1931100.0],["2013-12-11",67.3153,67.5437,66.2647,66.3103,2179900.0],["2013-12-12",66.3256,66.5159,65.8536,65.9525,1889300.0],["2013-12-13",65.8992,66.0743,65.6937,65.8459,1568300.0],["2013-12-16",66.2266,66.5083,65.9678,66.2723,2367800.0],["2013-12-17",66.0591,66.2342,65.6708,65.9068,1852300.0],["2013-12-18",66.2038,67.1097,65.9449,67.1021,2928000.0],["2013-12-19",66.8356,67.7035,66.8356,67.597,2140300.0],["2013-12-20",67.5056,68.2441,67.4675,67.8939,3911300.0],["2013-12-23",68.4496,68.4496,67.7644,67.8786,1277100.0],["2013-12-24",67.8406,68.1756,67.7644,68.1299,512800.0],["2013-12-26",68.4344,68.6399,68.0461,68.5257,938600.0],["2013-12-27",68.5258,68.678,68.0994,68.4039,758200.0],["2013-12-30",68.5486,68.9216,68.4115,68.7313,1267900.0],["2013-12-31",68.777,69.0815,68.6856,68.9292,1107700.0],["2014-01-02",68.9064,69.0206,67.734,68.0081,1543900.0],["2014-01-03",67.9852,68.2669,67.6655,67.8786,1448600.0],["2014-01-06",68.305,68.442,67.5817,67.6959,1763600.0],["2014-01-07",67.8025,67.8863,67.0488,67.3001,1818300.0],["2014-01-08",67.1554,67.3001,66.4093,66.6758,2627700.0],["2014-01-09",66.8128,67.163,66.3636,66.7519,1687200.0],["2014-01-10",67.0716,67.0869,66.2951,66.6072,1863000.0],["2014-01-13",66.4855,66.6529,65.6785,65.7318,2215800.0],["2014-01-14",66.0819,66.7671,66.0819,66.5768,2034200.0],["2014-01-15",66.691,66.9955,66.4779,66.9042,2063900.0],["2014-01-16",66.6529,66.8889,66.1657,66.4169,1412100.0],["2014-01-17",66.4093,66.4626,65.7926,65.8307,2931500.0],["2014-01-21",65.6632,65.6785,63.6914,64.7116,6092100.0],["2014-01-22",64.6355,64.7649,64.2167,64.3766,3080900.0],["2014-01-23",63.5087,64.232,63.128,63.2422,4141800.0],["2014-01-24",62.8083,63.2118,62.1307,62.1307,3753600.0],["2014-01-27",61.8566,63.3031,61.8338,62.6484,4329300.0],["2014-01-28",62.9986,63.6229,62.8844,63.2651,3158700.0],["2014-01-29",62.6637,63.0367,62.4353,62.5875,3165200.0],["2014-01-30",62.8997,62.9758,62.5495,62.7017,2754500.0],["2014-01-31",61.9632,62.42,61.575,61.8795,5186100.0],["2014-02-03",61.8186,61.8795,60.9431,61.103,4116300.0],["2014-02-04",61.3389,61.3846,60.8213,61.1715,2628500.0],["2014-02-05",60.9583,61.613,60.9202,61.24,2342400.0],["2014-02-06",61.3999,61.4608,60.867,61.4303,2642800.0],["2014-02-07",61.811,61.811,61.0801,61.575,2538100.0],["2014-02-10",61.9175,62.7626,61.3999,62.6941,4305000.0],["2014-02-11",62.7322,63.6381,62.5875,63.3488,3105600.0],["2014-02-12",63.0062,63.2651,62.3363,62.6256,3732900.0],["2014-02-13",62.3287,63.1128,62.0927,63.0976,2650700.0],["2014-02-14",62.8387,64.0036,62.8387,63.9655,2050800.0],["2014-02-18",64.0112,64.5517,64.0036,64.232,2531500.0],["2014-02-19",64.1558,64.8486,63.935,63.9579,3115900.0],["2014-02-20",64.0873,64.2319,63.4706,63.8056,2083500.0],["2014-02-21",63.8894,64.034,63.4707,63.7904,1895300.0],["2014-02-24",63.8208,64.2472,63.4935,63.5239,2163200.0],["2014-02-25",63.425,63.524,62.8464,63.4478,2681900.0],["2014-02-26",63.4935,63.7219,63.1966,63.5163,2157100.0],["2014-02-27",63.4021,63.8437,63.2651,63.8361,1584900.0],["2014-02-28",63.7371,64.1025,63.562,63.8284,2286700.0],["2014-03-03",63.5315,63.8132,62.8844,63.326,1728600.0],["2014-03-04",64.0721,64.3233,63.8056,64.034,1864900.0],["2014-03-05",63.9883,64.2548,63.661,64.232,2582700.0],["2014-03-06",64.2856,64.7374,64.1401,64.6379,1922100.0],["2014-03-07",64.8906,64.9902,64.1094,64.2779,2733700.0],["2014-03-10",64.1018,64.2473,63.8261,64.1631,1954400.0],["2014-03-11",64.4387,64.4694,63.8261,64.0099,1859000.0],["2014-03-12",63.6805,64.1247,63.5656,63.8949,1758500.0],["2014-03-13",64.0864,64.2243,63.1904,63.2516,2121000.0],["2014-03-14",63.2517,63.4431,63.0449,63.3053,2074400.0],["2014-03-17",63.7265,64.163,63.4125,63.9792,2758600.0],["2014-03-18",64.0941,64.5153,63.8414,64.2932,2141100.0],["2014-03-19",64.3238,64.5153,63.4201,63.7188,2526500.0],["2014-03-20",63.4891,63.9562,63.1904,63.7418,2753400.0],["2014-03-21",64.1784,64.3775,63.8108,64.1631,6498300.0],["2014-03-24",64.232,64.5306,64.0558,64.2243,2795100.0],["2014-03-25",64.5766,64.8446,64.3009,64.3545,2021900.0],["2014-03-26",64.6608,64.7067,63.8873,63.8949,2113300.0],["2014-03-27",63.7724,64.2013,63.7342,63.9409,3563800.0],["2014-03-28",64.2243,64.4617,63.9026,64.3238,2423300.0],["2014-03-31",64.8217,65.1969,64.7298,65.174,2106600.0],["2014-04-01",65.2275,65.2812,64.454,64.6302,2172800.0],["2014-04-02",64.6149,65.3041,64.5,64.8293,1997500.0],["2014-04-03",64.9672,65.1816,64.6761,65.082,1904600.0],["2014-04-04",65.4114,65.9092,65.2046,65.2505,2333100.0],["2014-04-07",65.2429,65.5186,65.0438,65.0974,2352500.0],["2014-04-08",64.9442,65.0285,64.6762,64.8906,1750800.0],["2014-04-09",64.9672,65.733,64.8446,65.7254,2098700.0],["2014-04-10",65.6335,66.1083,65.0361,65.0897,2138900.0],["2014-04-11",65.0284,65.5722,64.9901,65.3271,2067000.0],["2014-04-14",65.7101,65.8249,64.9748,65.4803,3153000.0],["2014-04-15",65.0208,65.8326,65.0208,65.779,2164600.0],["2014-04-16",66.2615,66.5755,65.9551,66.4606,1826700.0],["2014-04-17",66.744,66.9278,66.1696,66.384,1888600.0],["2014-04-21",66.407,66.5065,65.9092,66.1695,2330000.0],["2014-04-22",66.4376,67.1346,65.8709,66.5448,3181900.0],["2014-04-23",66.5525,67.8314,66.4223,67.4945,2911100.0],["2014-04-24",67.6247,68.1531,67.6247,67.8468,2239600.0],["2014-04-25",67.931,67.931,67.3873,67.6323,2256200.0],["2014-04-28",68.0459,69.1411,68.0,68.6509,4086900.0],["2014-04-29",68.9266,69.6465,68.8424,69.6159,3649300.0],["2014-04-30",69.4627,69.5163,68.9496,69.3708,2744500.0],["2014-05-01",69.4168,69.6312,69.1181,69.5623,2753600.0],["2014-05-02",69.6848,70.2133,69.57,69.6925,2100100.0],["2014-05-05",69.5546,69.6312,68.873,69.4244,1911400.0],["2014-05-06",69.1717,69.4091,68.7811,68.8347,2301000.0],["2014-05-07",69.1794,70.0831,69.1794,69.7461,3279200.0],["2014-05-08",69.6771,70.0984,69.6235,69.8763,1775400.0],["2014-05-09",69.7461,69.9682,69.4933,69.9222,1640400.0],["2014-05-12",70.5502,71.1706,70.4813,70.489,2072600.0],["2014-05-13",70.7417,71.2701,70.6268,71.1552,2246800.0],["2014-05-14",71.2395,71.2548,70.7953,70.9561,1330600.0],["2014-05-15",70.803,70.9561,70.3894,70.7417,2257200.0],["2014-05-16",70.8106,70.9331,70.1673,70.9025,2331000.0],["2014-05-19",70.826,71.14,70.5656,71.0481,1292200.0],["2014-05-20",70.8259,71.2088,70.7034,70.9714,1391800.0],["2014-05-21",71.2472,71.4846,70.8949,71.117,1701900.0],["2014-05-22",71.071,71.3008,70.9178,71.2318,1364300.0],["2014-05-23",71.2318,71.4846,70.7723,71.117,1451200.0],["2014-05-27",71.339,71.722,71.2089,71.5994,1590800.0],["2014-05-28",71.5535,71.8445,71.431,71.5765,2048200.0],["2014-05-29",71.5305,72.2274,71.5305,72.0666,1724200.0],["2014-05-30",71.99,72.0819,71.5075,71.5688,2276700.0],["2014-06-02",71.7602,71.9977,71.722,71.7679,1454800.0],["2014-06-03",71.2854,71.5688,71.1246,71.5382,2012100.0],["2014-06-04",71.5229,72.5644,71.3237,72.5032,2048300.0],["2014-06-05",72.6716,72.7559,72.1738,72.7329,1854800.0],["2014-06-06",72.8253,73.1566,72.6328,72.6867,2157500.0],["2014-06-09",72.9563,73.2182,72.833,72.9178,1871000.0],["2014-06-10",72.9409,73.303,72.9101,73.2567,1730400.0],["2014-06-11",73.0333,73.2567,72.8716,73.1027,1555600.0],["2014-06-12",73.1566,73.3261,72.8485,73.1797,1840500.0],["2014-06-13",73.1411,73.5494,73.041,73.4955,1446500.0],["2014-06-16",73.3414,73.7574,73.3337,73.534,1306200.0],["2014-06-17",73.1258,73.7112,72.8485,73.3492,2175700.0],["2014-06-18",73.3261,73.6188,73.1104,73.4878,2556600.0],["2014-06-19",73.6034,73.6881,73.1874,73.6419,2115900.0],["2014-06-20",73.8114,74.0887,72.8408,72.8639,4795700.0],["2014-06-23",72.8639,73.3646,72.8639,73.1412,1930300.0],["2014-06-24",73.0333,73.4801,72.8176,72.9255,1640200.0],["2014-06-25",72.9024,73.2105,72.679,73.0718,1298200.0],["2014-06-26",73.0872,73.1489,72.109,72.7252,1215500.0],["2014-06-27",72.8099,73.1026,72.0935,72.3477,4143600.0],["2014-06-30",72.471,72.7021,72.1398,72.4633,2153900.0],["2014-07-01",73.0873,73.8036,72.9794,73.3415,1631100.0],["2014-07-02",73.1104,73.3723,72.7406,72.887,1114500.0],["2014-07-03",72.9024,73.0642,72.679,73.0564,828900.0],["2014-07-07",72.7946,73.0025,72.679,72.8331,1319100.0],["2014-07-08",72.7329,72.8561,72.2938,72.5172,2444700.0],["2014-07-09",72.8562,73.0025,72.5866,72.9486,1512400.0],["2014-07-10",72.2014,72.7021,72.0627,72.6405,1656100.0],["2014-07-11",72.6944,72.9794,72.5018,72.9332,1117000.0],["2014-07-14",73.3183,73.819,73.3183,73.6111,1416700.0],["2014-07-15",73.5879,73.9731,73.5417,73.9115,1575800.0],["2014-07-16",73.8961,73.9577,73.534,73.6573,1437800.0],["2014-07-17",73.4339,73.7497,72.9024,72.9486,1202900.0],["2014-07-18",73.1258,73.5186,72.9871,73.4416,1737200.0],["2014-07-21",73.4801,73.6265,72.9332,73.38,1748800.0],["2014-07-22",69.6054,70.9458,69.6054,70.5837,6323100.0],["2014-07-23",70.499,70.7917,70.3141,70.6993,2731700.0],["2014-07-24",70.9381,71.7084,70.7994,71.5466,2410400.0],["2014-07-25",71.5698,71.6083,70.707,70.9458,1907800.0],["2014-07-28",70.6376,70.9458,70.1138,70.7763,2490100.0],["2014-07-29",70.9381,71.2308,70.1678,70.1909,2265100.0],["2014-07-30",70.2679,70.5529,69.9598,70.0522,2069400.0],["2014-07-31",69.9059,70.2525,68.9815,68.9892,2646900.0],["2014-08-01",68.9199,69.3512,68.6117,69.0277,2234100.0],["2014-08-04",69.0739,69.3435,68.6426,69.2511,2167800.0],["2014-08-05",69.0739,69.228,68.4191,68.6502,2218300.0],["2014-08-06",68.5039,69.2665,68.4114,69.097,1400900.0],["2014-08-07",69.2049,69.5284,69.0662,69.2511,1877200.0],["2014-08-08",69.2049,69.8134,69.0431,69.6979,1803900.0],["2014-08-11",69.7826,70.0676,69.721,69.8365,1595700.0],["2014-08-12",69.7903,70.2679,69.6594,70.1678,1290100.0],["2014-08-13",70.4682,70.5452,70.0908,70.3064,1405600.0],["2014-08-14",70.3835,71.0613,70.3527,71.0382,1076300.0],["2014-08-15",71.1307,71.5851,70.4682,70.9689,1343000.0],["2014-08-18",71.1923,71.6853,71.1614,71.6313,1193900.0],["2014-08-19",71.5389,71.6853,71.4234,71.5697,973000.0],["2014-08-20",71.3463,71.7623,71.123,71.7238,1023000.0],["2014-08-21",71.6468,72.548,71.562,72.3632,1348100.0],["2014-08-22",72.3169,72.5095,72.0242,72.2168,1401300.0],["2014-08-25",72.471,72.8099,72.3092,72.6328,1335500.0],["2014-08-26",72.8099,72.9178,72.4941,72.5634,1053300.0],["2014-08-27",72.5249,73.0025,72.4633,72.9948,1223000.0],["2014-08-28",72.6867,73.0025,72.548,72.6713,1221400.0],["2014-08-29",72.7714,72.9948,72.3785,72.9563,1376000.0],["2014-09-02",73.118,73.4416,72.679,72.8099,2465700.0],["2014-09-03",73.2105,73.4262,72.6944,72.7714,1575700.0],["2014-09-04",72.8947,73.172,72.471,72.6097,1491400.0],["2014-09-05",72.5942,72.7329,72.0088,72.5711,1658700.0],["2014-09-08",72.6331,72.8501,72.1372,72.269,1408900.0],["2014-09-09",72.3697,72.4162,71.7343,71.9435,2039700.0],["2014-09-10",72.0907,72.4782,71.959,72.1915,1456500.0],["2014-09-11",71.9435,72.0907,71.7111,71.9977,1349700.0],["2014-09-12",71.8815,72.0598,71.5329,71.6104,1539200.0],["2014-09-15",71.7343,72.6486,71.5561,72.4859,1701900.0],["2014-09-16",72.2225,72.8811,72.1837,72.5556,1167900.0],["2014-09-17",72.4936,72.8191,72.3929,72.5634,2029600.0],["2014-09-18",72.7881,73.5242,72.5944,73.439,1620000.0],["2014-09-19",73.8651,73.9038,73.3072,73.3072,4375400.0],["2014-09-22",73.2685,73.7256,73.1988,73.2995,1463800.0],["2014-09-23",73.2375,73.2607,72.4859,72.4859,1418000.0],["2014-09-24",72.4317,73.6172,72.4084,73.4467,1665900.0],["2014-09-25",73.3227,73.4467,72.5557,72.6021,1998900.0],["2014-09-26",72.6719,73.3692,72.3387,73.1445,1195900.0],["2014-09-29",72.7571,72.8888,72.3619,72.6564,1997400.0],["2014-09-30",72.6564,73.1445,72.4162,72.7881,1802500.0],["2014-10-01",72.9276,72.9431,72.052,72.1372,2323400.0],["2014-10-02",72.0752,72.4704,71.8893,72.114,2282400.0],["2014-10-03",72.5556,73.346,72.4627,73.191,3226400.0],["2014-10-06",73.6404,73.9969,73.129,73.377,1724000.0],["2014-10-07",72.9121,73.3692,72.5712,72.5712,2556100.0],["2014-10-08",72.7648,73.2762,72.5401,73.1832,3132300.0],["2014-10-09",73.1988,73.9503,72.6641,72.7493,2543300.0],["2014-10-10",73.0438,73.5242,72.7261,72.8656,2875000.0],["2014-10-13",72.6951,73.5009,72.4162,72.4627,2577600.0],["2014-10-14",72.5711,73.129,72.4239,72.5866,3534200.0],["2014-10-15",71.9048,72.1217,70.3783,71.2771,3475600.0],["2014-10-16",70.5178,71.5173,70.4713,71.1377,2739500.0],["2014-10-17",71.3779,72.3697,71.1919,72.2457,2948200.0],["2014-10-20",72.3542,72.4627,71.9435,72.2147,2544600.0],["2014-10-21",72.8036,73.253,71.6723,73.0205,3502800.0],["2014-10-22",73.4079,74.6089,73.3925,74.0588,3762100.0],["2014-10-23",74.6787,75.3373,74.5237,74.9809,3707200.0],["2014-10-24",74.8414,75.7867,74.7407,75.7247,2353300.0],["2014-10-27",75.8564,76.732,75.624,76.608,2580500.0],["2014-10-28",76.9335,77.3286,76.7707,77.2744,2751900.0],["2014-10-29",77.4604,77.6153,76.7553,77.0342,2049900.0],["2014-10-30",76.7862,77.8943,76.763,77.4836,2715900.0],["2014-10-31",78.3514,78.4056,77.933,78.1035,2349600.0],["2014-11-03",78.1112,78.1887,77.4371,77.4448,3703500.0],["2014-11-04",77.6696,78.5916,77.3441,78.3592,2920600.0],["2014-11-05",78.7078,78.8008,78.119,78.6381,1767700.0],["2014-11-06",78.948,79.072,78.4754,78.9635,1289900.0],["2014-11-07",79.0643,79.3975,78.8008,79.32,1434600.0],["2014-11-10",79.1185,79.8934,79.1185,79.8004,2025300.0],["2014-11-11",79.7384,80.273,79.7074,79.7616,1595300.0],["2014-11-12",79.5679,79.9243,79.1417,79.8546,1466300.0],["2014-11-13",80.0406,80.211,79.6067,79.9863,1420100.0],["2014-11-14",79.9166,80.0406,79.103,79.3665,1704600.0],["2014-11-17",79.196,79.7074,79.0643,79.6144,1643300.0],["2014-11-18",79.4749,80.0406,79.3819,79.6919,1787200.0],["2014-11-19",79.5059,79.9243,79.3277,79.8314,1878300.0],["2014-11-20",79.4904,80.366,79.4827,80.1645,1596400.0],["2014-11-21",80.8851,80.9394,80.2343,80.4357,1767100.0],["2014-11-24",80.5984,80.7689,80.1645,80.4202,1463900.0],["2014-11-25",80.6527,80.6527,79.8933,80.1413,2251800.0],["2014-11-26",80.1258,80.9084,80.1258,80.8696,1647900.0],["2014-11-28",81.0711,81.412,80.7534,80.9316,834600.0],["2014-12-01",80.8774,81.1951,80.5985,80.9239,1594800.0],["2014-12-02",80.3737,81.0401,80.2343,80.8929,2103400.0],["2014-12-03",80.7689,81.5902,80.5829,81.505,2384200.0],["2014-12-04",81.505,81.6987,81.2106,81.4353,3234800.0],["2014-12-05",81.5127,82.0629,81.288,81.5127,1730100.0],["2014-12-08",81.7308,82.6655,81.4504,82.4397,2028700.0],["2014-12-09",81.3492,82.2839,81.2868,81.8009,1975300.0],["2014-12-10",81.4349,82.3773,81.1778,81.209,2417000.0],["2014-12-11",80.8351,82.354,80.7806,81.4504,2467600.0],["2014-12-12",80.726,81.6062,80.321,80.3522,2247400.0],["2014-12-15",80.726,81.3024,79.5577,80.2976,1960500.0],["2014-12-16",80.0952,81.3414,79.8926,80.2899,2196500.0],["2014-12-17",80.4456,81.3881,80.173,81.3258,2386200.0],["2014-12-18",82.1047,82.5253,81.5517,82.5253,2225300.0],["2014-12-19",82.8836,83.1095,82.1047,82.3695,3896900.0],["2014-12-22",82.6188,83.0472,82.2761,82.8057,1117200.0],["2014-12-23",83.164,83.5691,82.7824,83.3042,1290700.0],["2014-12-24",83.6547,83.6859,83.0472,83.1251,540300.0],["2014-12-26",83.5223,83.5691,83.1017,83.1095,779200.0],["2014-12-29",83.1017,83.8027,82.9615,83.3042,824200.0],["2014-12-30",83.3042,83.4522,82.8758,83.2887,939300.0],["2014-12-31",83.46,84.0754,82.4397,82.4474,1064900.0],["2015-01-02",82.7902,83.1407,81.7386,82.1281,1270800.0],["2015-01-05",81.8711,81.9723,80.9052,81.1389,1728700.0],["2015-01-06",81.061,81.5439,80.2587,80.4145,2350900.0],["2015-01-07",81.3025,81.8243,80.7339,81.7854,1558200.0],["2015-01-08",82.4474,83.5301,82.2994,83.4834,1941200.0],["2015-01-09",83.5457,83.6781,82.4163,82.4319,1416600.0],["2015-01-12",82.611,82.7746,81.7464,81.9411,1547200.0],["2015-01-13",82.5331,83.5223,81.5205,82.0658,2086900.0],["2015-01-14",80.726,81.7776,80.2197,80.8273,2142900.0],["2015-01-15",81.0376,81.4894,80.5469,81.17,1547200.0],["2015-01-16",81.3492,83.1017,81.1389,82.9849,2137100.0],["2015-01-20",83.2731,83.5535,81.7308,82.4397,2226800.0],["2015-01-21",82.1514,82.5954,81.466,81.7931,2517800.0],["2015-01-22",82.9537,84.309,81.9723,84.2545,3486800.0],["2015-01-23",84.1143,84.2311,83.2886,83.3432,1885300.0],["2015-01-26",83.2731,83.5301,82.8836,83.3977,1806400.0],["2015-01-27",83.0861,83.1329,82.3384,82.6032,1681100.0],["2015-01-28",82.9537,83.3276,81.4037,81.4582,2262700.0],["2015-01-29",81.6997,81.8399,80.6248,81.4271,2797400.0],["2015-01-30",80.0328,81.0921,79.6667,80.0874,3675400.0],["2015-02-02",80.1808,81.4894,79.4019,81.4582,2060600.0],["2015-02-03",81.6452,82.6344,81.4115,82.5954,2478500.0],["2015-02-04",82.2994,83.6236,82.2371,83.1328,2308200.0],["2015-02-05",82.9225,83.717,82.9225,83.6625,1705700.0],["2015-02-06",83.6625,84.1766,83.2731,83.499,2482500.0],["2015-02-09",82.1203,82.6889,81.91,82.3851,2206900.0],["2015-02-10",82.6733,83.164,82.5565,82.9693,2065500.0],["2015-02-11",83.0161,84.0598,82.8057,83.9429,1865500.0],["2015-02-12",83.9507,84.2467,83.7794,84.1533,2151900.0],["2015-02-13",83.9352,84.4337,83.8807,84.1221,2232200.0],["2015-02-17",84.4571,84.5349,84.0832,84.1221,3307900.0],["2015-02-18",83.7171,84.2,83.6236,84.1065,1829800.0],["2015-02-19",84.0442,84.348,83.8339,84.1143,2155600.0],["2015-02-20",83.8027,84.1844,83.1485,83.9819,2177200.0],["2015-02-23",83.8261,83.8339,83.1407,83.4055,1817300.0],["2015-02-24",83.312,84.0598,83.312,83.7716,1530200.0],["2015-02-25",83.7716,83.9274,83.2497,83.2731,2028900.0],["2015-02-26",83.1952,84.1533,83.1485,83.9819,2673100.0],["2015-02-27",83.8651,84.2935,83.5846,83.6859,3217100.0],["2015-03-02",83.6859,84.091,83.5535,84.0442,1344800.0],["2015-03-03",83.6937,83.9741,83.2653,83.6548,1088600.0],["2015-03-04",83.2731,83.5691,83.0861,83.2497,1640300.0],["2015-03-05",83.2497,83.8884,83.0939,83.8105,1418400.0],["2015-03-06",83.3643,84.2646,82.7614,82.8319,2199700.0],["2015-03-09",82.965,83.7635,82.9337,83.5522,1257000.0],["2015-03-10",82.7301,82.7928,81.9864,81.9942,1768000.0],["2015-03-11",82.1821,83.0276,82.0255,82.7301,1837500.0],["2015-03-12",83.2781,84.4368,83.2312,84.4212,1475100.0],["2015-03-13",84.155,84.2959,83.1998,83.5522,1719300.0],["2015-03-16",84.1628,85.3998,84.1628,85.2824,2020800.0],["2015-03-17",84.6717,85.392,84.3038,85.1415,1663000.0],["2015-03-18",85.165,85.9557,84.3273,85.7443,2426400.0],["2015-03-19",85.8383,85.9322,85.1258,85.4233,1448500.0],["2015-03-20",85.7913,86.308,85.4781,85.9087,4366100.0],["2015-03-23",85.7991,86.5038,85.6974,85.8226,1535500.0],["2015-03-24",85.6426,86.0027,85.439,85.5173,1217000.0],["2015-03-25",85.5251,85.6347,84.202,84.2489,1663600.0],["2015-03-26",84.0141,84.0689,83.3329,83.6383,1489800.0],["2015-03-27",83.4895,83.9749,83.286,83.8731,1467800.0],["2015-03-30",84.3351,85.8696,84.3194,85.8383,2033200.0],["2015-03-31",85.1415,85.2198,84.4917,84.6561,1944800.0],["2015-04-01",84.5543,84.5543,83.6226,83.8575,1860100.0],["2015-04-02",83.8731,84.4447,83.7479,84.3507,1105600.0],["2015-04-06",83.7166,85.0632,83.6305,84.6561,1052700.0],["2015-04-07",84.6561,85.0241,84.0376,84.0376,1363300.0],["2015-04-08",83.7244,84.3116,83.6696,84.0376,1544000.0],["2015-04-09",84.0376,84.4682,83.5913,84.0063,1217800.0],["2015-04-10",84.3272,84.3899,83.8105,84.2803,1699900.0],["2015-04-13",84.0532,84.8126,84.0062,84.4525,1267300.0],["2015-04-14",84.3273,85.024,83.8418,84.3899,1307800.0],["2015-04-15",84.6796,85.1493,84.5543,84.6169,2055700.0],["2015-04-16",84.382,85.345,84.1315,85.0788,1804300.0],["2015-04-17",84.0611,84.2255,82.0255,82.5187,3553600.0],["2015-04-20",83.0981,83.7949,82.8632,83.0981,2667700.0],["2015-04-21",81.9394,82.4013,79.5123,79.7629,5704600.0],["2015-04-22",79.7316,80.0056,78.9408,79.8725,4271800.0],["2015-04-23",79.348,81.4148,79.348,81.0156,3115100.0],["2015-04-24",80.9451,81.6027,80.4049,81.3835,2222700.0],["2015-04-27",82.3073,82.5187,80.6711,80.8981,2486900.0],["2015-04-28",80.718,81.6654,80.4284,81.1721,2038700.0],["2015-04-29",80.7885,81.0938,80.0212,80.5223,2177200.0],["2015-04-30",80.3814,80.6476,78.886,79.16,3058100.0],["2015-05-01",79.7394,80.0212,79.4575,79.9508,1803800.0],["2015-05-04",79.9978,80.3892,79.9508,79.9899,1528900.0],["2015-05-05",79.6376,80.4675,79.6298,79.896,1720400.0],["2015-05-06",79.9664,80.2718,79.0426,79.6768,1778800.0],["2015-05-07",79.4106,80.491,79.2697,80.3109,1744400.0],["2015-05-08",80.9529,81.4931,80.8511,81.2113,1423400.0],["2015-05-11",80.1622,80.7024,79.4497,80.0291,5003600.0],["2015-05-12",79.4889,79.9743,79.1757,79.5985,2083100.0],["2015-05-13",79.7942,80.2248,79.3871,79.8334,1699300.0],["2015-05-14",80.4127,80.5928,80.17,80.444,1641600.0],["2015-05-15",80.4127,80.7729,80.2483,80.3892,1627500.0],["2015-05-18",80.4049,80.9607,80.4049,80.7728,1382600.0],["2015-05-19",81.1095,81.3522,80.8824,81.1565,1667400.0],["2015-05-20",81.36,81.5166,81.0468,81.1878,1824100.0],["2015-05-21",81.1252,81.2661,80.6711,80.7102,1777100.0],["2015-05-22",80.6789,80.9294,80.4127,80.4284,1565200.0],["2015-05-26",80.217,80.4049,79.434,79.5437,1545600.0],["2015-05-27",79.8568,80.2405,79.3871,80.123,1288500.0],["2015-05-28",79.8333,80.0291,79.5828,79.9743,1215700.0],["2015-05-29",80.0682,80.0761,79.0974,79.1679,2046200.0],["2015-06-01",79.5358,79.7551,79.0348,79.0818,1350800.0],["2015-06-02",78.8938,79.0739,78.4632,78.5494,2445800.0],["2015-06-03",78.9252,79.3793,78.5181,79.0818,1828500.0],["2015-06-04",78.3771,79.254,78.2675,78.4554,1637800.0],["2015-06-05",78.7294,78.9878,77.7273,77.7508,1804100.0],["2015-06-08",77.9083,78.058,76.9867,77.0103,2447700.0],["2015-06-09",77.2073,77.546,76.837,77.0418,1883500.0],["2015-06-10",77.2309,78.7119,77.2309,78.1289,1891500.0],["2015-06-11",78.0423,79.0112,77.995,78.8773,1709200.0],["2015-06-12",78.4913,78.704,77.9399,78.3574,1426100.0],["2015-06-15",77.8059,78.2549,77.3727,77.8217,1458000.0],["2015-06-16",77.5066,78.5937,77.5066,78.3731,1436200.0],["2015-06-17",78.6488,78.9167,78.0423,78.6016,1225900.0],["2015-06-18",78.8458,80.114,78.8458,79.9329,2196500.0],["2015-06-19",79.6887,79.8383,78.1998,78.3416,3014900.0],["2015-06-22",79.0979,79.2003,78.6252,78.8064,1263000.0],["2015-06-23",79.0427,79.2475,78.3574,78.7749,1105200.0],["2015-06-24",78.6094,78.7276,77.8138,77.8138,1402500.0],["2015-06-25",77.4908,77.8375,76.9946,77.0497,1403800.0],["2015-06-26",77.3412,77.6405,76.9788,77.1363,2061600.0],["2015-06-29",76.4904,76.7819,75.7027,75.7342,1818600.0],["2015-06-30",76.1674,76.4983,75.5136,76.1438,2752000.0],["2015-07-01",78.4992,79.1215,77.6248,78.2235,3447000.0],["2015-07-02",78.3731,79.1372,78.0501,78.1683,1996200.0],["2015-07-06",77.5302,78.0817,77.3884,77.9399,1756000.0],["2015-07-07",77.9793,78.8931,77.4357,78.7985,2716300.0],["2015-07-08",78.0974,78.3573,77.6878,77.798,2352200.0],["2015-07-09",79.0742,79.5547,78.6725,78.83,3101500.0],["2015-07-10",79.8068,79.8383,79.3106,79.5626,1225300.0],["2015-07-13",80.2716,80.6891,80.2165,80.6103,2174900.0],["2015-07-14",80.3346,80.8152,80.2874,80.6497,1211400.0],["2015-07-15",80.3425,80.8073,80.3425,80.6812,1737800.0],["2015-07-16",81.4138,81.6974,81.146,81.3666,2020100.0],["2015-07-17",81.2721,81.4532,80.9018,81.0909,1449000.0],["2015-07-20",81.0672,81.2012,80.76,80.8309,1756600.0],["2015-07-21",81.9022,82.5009,80.4449,82.304,3389500.0],["2015-07-22",82.4536,83.3911,82.3118,82.9499,2119200.0],["2015-07-23",83.0208,83.1784,82.6191,82.9499,1568700.0],["2015-07-24",82.8475,83.1469,82.6742,82.9263,1605000.0],["2015-07-27",82.0519,83.4856,81.9653,83.1784,2239500.0],["2015-07-28",83.5014,83.5801,82.8554,83.4541,1903200.0],["2015-07-29",83.4699,83.974,83.2729,83.8401,1805600.0],["2015-07-30",83.6589,84.0134,83.4383,83.8952,1103900.0],["2015-07-31",84.1552,84.36,83.5172,83.5959,1758500.0],["2015-08-03",83.8086,84.2419,83.4935,84.2419,1497800.0],["2015-08-04",83.9031,84.3758,83.6983,83.9976,2118400.0],["2015-08-05",84.3758,84.6594,83.3675,83.5644,2829200.0],["2015-08-06",83.6826,83.7377,82.6506,83.076,1497000.0],["2015-08-07",82.9185,83.1705,82.5246,83.0918,1507300.0],["2015-08-10",83.5723,83.9819,83.1705,83.3596,1916300.0],["2015-08-11",82.7136,83.4935,82.7057,83.4147,1515100.0],["2015-08-12",82.753,83.2099,81.9652,83.0523,1708800.0],["2015-08-13",82.9184,84.8405,82.367,84.2497,3227600.0],["2015-08-14",84.2261,84.9823,84.0922,84.8484,1488300.0],["2015-08-17",84.3915,84.9902,83.8873,84.8484,1213200.0],["2015-08-18",84.8169,85.0611,84.1237,84.9351,889700.0],["2015-08-19",84.5097,85.1163,83.8716,84.4624,1386900.0],["2015-08-20",83.651,83.9976,83.2335,83.265,1556800.0],["2015-08-21",83.651,83.651,81.0278,81.083,2293700.0],["2015-08-24",77.1915,79.8856,75.0016,77.8138,5527100.0],["2015-08-25",79.1451,79.4208,76.9158,77.0024,2932300.0],["2015-08-26",78.83,79.0033,76.8764,78.7749,2602300.0],["2015-08-27",79.6335,80.1298,78.6095,79.8777,2711100.0],["2015-08-28",79.5626,79.7359,78.6173,79.1136,1678300.0],["2015-08-31",78.5701,78.9718,78.2392,78.4204,1931200.0],["2015-09-01",76.9709,77.6326,76.5771,76.7976,2542000.0],["2015-09-02",77.4751,77.932,77.1048,77.932,1642700.0],["2015-09-03",78.121,78.8615,77.995,78.2786,2382800.0],["2015-09-04",77.1679,77.672,76.6401,77.0103,1923200.0],["2015-09-08",78.4293,79.0238,78.0805,78.9921,2104700.0],["2015-09-09",79.4677,79.6421,77.9219,78.0646,1590800.0],["2015-09-10",77.8109,79.0713,77.7396,78.5481,1628100.0],["2015-09-11",78.0249,78.889,77.8268,78.8652,1375300.0],["2015-09-14",78.9287,79.1427,78.2866,78.6988,1601800.0],["2015-09-15",78.889,80.1811,78.6195,79.9512,1694300.0],["2015-09-16",79.8719,80.9183,79.6658,80.7835,2034100.0],["2015-09-17",80.8073,81.7506,80.2604,80.5854,1776500.0],["2015-09-18",79.1347,79.9908,78.8256,79.0,5001800.0],["2015-09-21",79.6183,80.403,79.3646,79.6817,2095200.0],["2015-09-22",78.6829,78.9921,78.2231,78.461,2326600.0],["2015-09-23",78.4768,78.9921,78.0646,78.5402,1919200.0],["2015-09-24",78.1914,78.6591,77.9378,78.3658,2387000.0],["2015-09-25",78.9524,79.753,78.0646,79.1981,1942900.0],["2015-09-28",78.7939,79.4756,78.2945,78.5402,2892800.0],["2015-09-29",78.6433,78.9604,77.8506,78.8494,2127600.0],["2015-09-30",79.5469,79.5549,78.6987,78.8969,2556100.0],["2015-10-01",79.1506,79.2457,77.0341,77.9536,2981400.0],["2015-10-02",77.3274,79.2933,77.0341,79.2933,2410900.0],["2015-10-05",79.8482,80.7836,79.65,80.7439,1846700.0],["2015-10-06",80.4902,80.5457,79.9829,80.1177,1329600.0],["2015-10-07",80.4744,81.2195,80.2841,80.9896,1328100.0],["2015-10-08",80.5933,81.8141,80.5061,81.7189,1213700.0],["2015-10-09",81.9409,82.2421,81.3543,81.6,1290600.0],["2015-10-12",81.3781,82.4403,81.3701,82.2183,983700.0],["2015-10-13",81.822,82.4324,81.6476,81.8933,1287600.0],["2015-10-14",81.822,82.2263,81.4019,81.4653,1938400.0],["2015-10-15",82.1391,83.2013,81.822,83.2013,1657600.0],["2015-10-16",83.4232,84.0019,83.2647,83.9464,1869700.0],["2015-10-19",83.8196,84.3983,83.0824,84.2794,2395100.0],["2015-10-20",86.0708,87.0855,85.5397,86.3641,3135000.0],["2015-10-21",86.8001,88.6867,86.7922,87.7513,3099000.0],["2015-10-22",87.8465,89.5191,87.7989,89.0355,2488000.0],["2015-10-23",89.4081,89.5508,88.7026,89.0038,2326700.0],["2015-10-26",89.2495,89.5666,88.9562,89.3922,1798900.0],["2015-10-27",88.9166,90.177,88.877,89.8996,2119800.0],["2015-10-28",90.2166,90.6209,89.638,90.5733,1783700.0],["2015-10-29",90.613,90.9776,90.1215,90.5971,1932200.0],["2015-10-30",90.8111,90.8508,89.4873,89.4873,2207300.0],["2015-11-02",90.0264,90.3514,89.8203,90.2642,1828600.0],["2015-11-03",90.2087,90.4782,89.5666,90.1215,1536000.0],["2015-11-04",90.1373,90.6526,89.7172,90.4306,2031600.0],["2015-11-05",90.7081,90.827,90.2404,90.3434,1510800.0],["2015-11-06",90.8191,90.9855,89.2495,89.6538,2620800.0],["2015-11-09",89.3526,89.63,89.1068,89.4398,1586100.0],["2015-11-10",89.4953,90.4465,89.1544,90.4069,1488300.0],["2015-11-11",90.6129,90.9855,90.2483,90.6684,1218200.0],["2015-11-12",90.2325,90.5179,88.988,89.0276,1939600.0],["2015-11-13",89.0672,89.5032,88.6471,88.7818,2043600.0],["2015-11-16",88.6629,89.5032,88.4806,89.4873,1653500.0],["2015-11-17",89.4239,89.9313,89.1227,89.3684,1569000.0],["2015-11-18",89.4477,90.9935,89.3764,90.9063,1688300.0],["2015-11-19",91.041,91.3977,90.4703,91.1758,1067400.0],["2015-11-20",91.3501,92.3331,91.2233,91.8178,1693700.0],["2015-11-23",91.802,92.0715,91.4691,91.6593,1320800.0],["2015-11-24",91.4136,91.7703,90.93,91.5087,1486200.0],["2015-11-25",91.5166,91.5801,90.8191,91.0014,1164800.0],["2015-11-27",90.93,91.2392,90.6447,91.041,548100.0],["2015-11-30",91.2947,91.5563,90.6843,90.8191,1874100.0],["2015-12-01",91.3739,92.238,91.2709,91.699,1829500.0],["2015-12-02",91.4849,92.0081,90.8587,90.93,1667800.0],["2015-12-03",90.4227,90.5892,88.0209,88.219,4310100.0],["2015-12-04",88.5599,90.4544,88.5599,90.4148,2226300.0],["2015-12-07",89.7252,90.3672,89.4794,90.0422,1908000.0],["2015-12-08",89.5959,90.0582,89.038,89.5561,1991700.0],["2015-12-09",88.9902,89.9705,88.3288,88.4961,1835500.0],["2015-12-10",88.3765,89.0619,87.8665,88.4562,1580400.0],["2015-12-11",87.4122,88.4323,87.1412,87.4759,1832500.0],["2015-12-14",87.6114,89.2851,87.4042,88.4881,2285000.0],["2015-12-15",89.0779,90.632,89.0619,90.2016,2262400.0],["2015-12-16",90.9269,91.5246,90.1219,91.2855,1774400.0],["2015-12-17",91.405,91.4847,90.2494,90.2733,2215700.0],["2015-12-18",90.2733,90.2733,87.723,87.7708,5070000.0],["2015-12-21",88.3526,88.8069,87.6832,88.4164,1423200.0],["2015-12-22",89.038,89.7633,88.3447,89.6437,1771400.0],["2015-12-23",89.9306,90.2574,89.4764,90.2255,1465200.0],["2015-12-24",89.9545,90.6479,89.8509,90.2733,507300.0],["2015-12-28",90.0582,90.4646,89.7872,90.4407,711400.0],["2015-12-29",90.9189,91.8036,90.8472,91.6681,1048900.0],["2015-12-30",91.676,91.8673,90.9747,91.0863,646700.0],["2015-12-31",90.9508,91.1102,89.9227,89.9466,956100.0],["2016-01-04",88.2331,88.4324,86.6551,87.6434,2846000.0],["2016-01-05",87.6035,88.249,87.3006,88.0418,1870400.0],["2016-01-06",87.1412,87.4999,86.5276,86.9022,1730900.0],["2016-01-07",85.6748,86.424,84.5033,84.83,2284400.0],["2016-01-08",85.2843,85.627,84.3439,84.4714,1984500.0],["2016-01-11",84.8539,85.4995,84.1765,85.1089,1549700.0],["2016-01-12",85.8262,86.2327,84.9495,86.0573,2116000.0],["2016-01-13",86.2885,86.7348,84.3438,84.5271,2881400.0],["2016-01-14",84.4315,86.0813,84.3438,85.2604,1919000.0],["2016-01-15",82.3116,84.2642,82.3116,83.7621,2532400.0],["2016-01-19",84.9655,85.0133,83.9055,84.2881,2459600.0],["2016-01-20",83.5947,83.6426,81.8334,82.6065,3320400.0],["2016-01-21",82.7738,83.7621,80.6778,81.8493,3184000.0],["2016-01-22",82.5905,82.8057,81.3552,82.2,2483700.0],["2016-01-25",81.7138,82.4072,80.9328,81.3552,2930000.0],["2016-01-26",81.4987,82.8854,81.4349,82.2877,2018200.0],["2016-01-27",82.1442,83.4831,81.8732,82.3355,1694500.0],["2016-01-28",82.718,83.5389,82.1203,83.26,1391400.0],["2016-01-29",83.9055,85.3321,83.6585,85.3082,2195900.0],["2016-02-01",85.109,85.5553,84.6148,85.2843,1843800.0],["2016-02-02",84.0809,84.83,84.0809,84.5033,1730200.0],["2016-02-03",84.7583,85.6828,83.4751,85.1886,2085000.0],["2016-02-04",85.0851,85.7306,84.9496,85.6668,1607000.0],["2016-02-05",85.6668,86.0733,84.4873,84.7105,2756600.0],["2016-02-08",83.8258,84.4794,82.8296,84.1606,3409300.0],["2016-02-09",82.8456,84.5909,82.7021,84.4156,1983600.0],["2016-02-10",84.7583,85.7943,84.1605,84.2562,1584500.0],["2016-02-11",82.6702,83.3317,82.1442,82.7021,2544600.0],["2016-02-12",83.5389,85.7386,83.0289,85.6668,2095900.0],["2016-02-16",86.2885,86.4718,84.9655,85.5712,2322300.0],["2016-02-17",86.0733,87.0775,85.7784,87.0137,1913800.0],["2016-02-18",86.8782,87.0695,86.5355,86.7507,1678100.0],["2016-02-19",86.5196,86.6471,85.9378,86.145,1682500.0],["2016-02-22",87.205,87.2927,86.4638,87.1492,2280700.0],["2016-02-23",86.5834,86.7188,85.7784,86.0016,1523100.0],["2016-02-24",85.5154,86.7109,85.0133,86.4558,1521900.0],["2016-02-25",86.7029,87.0854,86.2486,87.0854,1392900.0],["2016-02-26",87.3485,87.5079,86.2725,86.4399,1807700.0],["2016-02-29",86.4399,86.6471,85.5872,85.6908,2923000.0],["2016-03-01",86.1769,87.7708,86.1052,87.7708,1651900.0],["2016-03-02",87.7151,88.0179,87.4122,87.8266,1521000.0],["2016-03-03",87.6035,87.8904,86.5754,87.5079,1819400.0],["2016-03-04",87.9701,88.1375,86.9181,87.986,1372900.0],["2016-03-07",87.6832,88.0578,87.3166,87.994,1227000.0],["2016-03-08",87.7215,89.4205,87.7215,88.8355,1891900.0],["2016-03-09",89.3564,89.5167,88.8194,89.2201,1452000.0],["2016-03-10",89.164,90.0456,88.6191,89.3804,1683000.0],["2016-03-11",89.9094,91.0954,89.8613,91.0714,1978900.0],["2016-03-14",91.0794,91.1996,89.9815,90.4142,1732100.0],["2016-03-15",89.9414,91.6644,89.8212,91.2958,1528400.0],["2016-03-16",90.9592,92.1693,90.9592,91.9048,1409000.0],["2016-03-17",91.9449,93.099,91.7125,92.8265,1518600.0],["2016-03-18",92.9547,92.9627,92.009,92.7704,5239600.0],["2016-03-21",92.4178,93.2192,92.4178,92.9867,1200600.0],["2016-03-22",92.9226,93.5878,92.594,93.0108,1528400.0],["2016-03-23",93.0909,93.3313,92.2014,92.8745,1458600.0],["2016-03-24",92.6742,92.8986,91.8968,92.4738,1476900.0],["2016-03-28",93.0508,93.2913,92.6181,93.163,884800.0],["2016-03-29",93.131,93.6599,92.7784,93.2913,1234100.0],["2016-03-30",93.724,94.3251,93.5397,94.1087,1147600.0],["2016-03-31",94.0766,94.253,93.3554,93.5317,1111400.0],["2016-04-01",93.2993,94.2049,92.8906,94.0847,1479000.0],["2016-04-04",94.285,94.7899,93.9003,94.2129,1096100.0],["2016-04-05",93.8202,94.4373,92.9787,93.0669,1215100.0],["2016-04-06",93.0028,93.2672,92.1292,92.9066,1644700.0],["2016-04-07",92.6261,92.6261,91.6484,91.7606,1294000.0],["2016-04-08",91.993,92.9707,91.993,92.3456,907000.0],["2016-04-11",92.4418,93.1871,91.9449,91.985,1176600.0],["2016-04-12",92.009,92.3937,91.464,92.3135,1749400.0],["2016-04-13",92.8585,93.107,92.0491,92.9306,1483900.0],["2016-04-14",92.8585,92.9547,92.2414,92.4498,1588300.0],["2016-04-15",92.7543,93.4596,92.4418,93.147,1550600.0],["2016-04-18",93.147,93.2272,92.5059,92.9707,2349800.0],["2016-04-19",93.6118,93.9564,93.0348,93.1791,1216400.0],["2016-04-20",93.4676,93.5077,92.2735,92.8024,1962600.0],["2016-04-21",89.3804,90.0536,86.7518,87.1846,5073700.0],["2016-04-22",87.4811,89.0919,87.433,88.8274,2023500.0],["2016-04-25",88.5951,88.6752,87.7616,88.4268,1482300.0],["2016-04-26",88.6592,88.8996,87.8017,88.1303,1614900.0],["2016-04-27",88.2585,88.2585,87.2567,87.7776,2342000.0],["2016-04-28",87.1285,88.0501,86.848,87.4571,1448300.0],["2016-04-29",87.3208,88.2505,86.9522,88.0741,1697600.0],["2016-05-02",88.1623,89.1721,88.1623,88.8836,1413900.0],["2016-05-03",87.8978,88.7072,87.8497,88.4187,1256500.0],["2016-05-04",87.7696,88.3065,87.0964,87.9379,1348400.0],["2016-05-05",88.4668,89.0839,88.3706,88.7553,1590000.0],["2016-05-06",88.555,88.6271,87.9379,88.5149,1272700.0],["2016-05-09",88.2424,88.9958,88.1623,88.8034,942300.0],["2016-05-10",88.9557,89.9815,88.7473,89.9735,1267100.0],["2016-05-11",90.0055,90.6547,89.6769,89.733,1519500.0],["2016-05-12",89.9094,90.5906,89.4606,90.27,1274800.0],["2016-05-13",90.4223,90.5665,89.701,90.294,1608200.0],["2016-05-16",89.9654,90.4463,89.709,89.9494,1155000.0],["2016-05-17",89.8212,89.9655,88.2344,88.4909,1490500.0],["2016-05-18",88.3707,89.6689,88.1383,89.1961,1346700.0],["2016-05-19",88.579,88.9317,88.0421,88.2344,1638300.0],["2016-05-20",88.7553,90.1257,88.5389,89.6689,1805800.0],["2016-05-23",89.5167,89.9094,89.124,89.2682,1110700.0],["2016-05-24",89.4445,90.9592,89.3564,90.9111,1386400.0],["2016-05-25",91.1676,91.6644,90.823,90.9912,1180200.0],["2016-05-26",90.9432,91.1676,90.5665,91.0393,1205200.0],["2016-05-27",91.0473,91.6324,90.9993,91.5041,1031200.0],["2016-05-31",91.5442,92.1613,90.9512,91.4721,2135700.0],["2016-06-01",91.1595,92.0571,90.855,92.0331,1398800.0],["2016-06-02",91.969,92.0731,91.5282,92.0571,1130800.0],["2016-06-03",91.4561,92.1293,90.7829,91.8568,1087400.0],["2016-06-06",92.1613,92.4258,91.4561,91.6244,1339200.0],["2016-06-07",91.8487,92.1693,91.5442,91.8247,1888800.0],["2016-06-08",91.5345,92.3003,91.5345,92.0746,1280900.0],["2016-06-09",91.7602,92.2116,91.5184,92.0746,918800.0],["2016-06-10",92.0021,92.2278,91.3088,91.7441,1203600.0],["2016-06-13",91.5829,92.3487,91.0025,91.0911,1363400.0],["2016-06-14",91.1879,91.2927,90.4866,90.7284,1530100.0],["2016-06-15",90.9944,91.1476,90.0351,90.1319,1174600.0],["2016-06-16",89.6724,90.9218,89.4789,90.8896,1143000.0],["2016-06-17",91.1476,91.1717,89.7449,90.1722,2102200.0],["2016-06-20",90.7929,91.5668,90.6962,90.7768,1171200.0],["2016-06-21",91.0186,91.212,90.6558,90.8654,1056100.0],["2016-06-22",91.0186,91.1476,90.0593,90.148,1565800.0],["2016-06-23",91.2685,91.8166,90.7123,91.7763,1132500.0],["2016-06-24",88.1166,90.6236,88.0198,89.495,2424000.0],["2016-06-27",89.0517,89.3419,88.1327,88.9549,1868900.0],["2016-06-28",90.1802,92.0182,89.5434,92.002,2062600.0],["2016-06-29",92.6066,94.1947,92.4777,94.1624,2190900.0],["2016-06-30",94.243,95.9681,94.1785,95.9601,2584300.0],["2016-07-01",95.8956,96.1697,95.3071,95.8069,1353400.0],["2016-07-05",95.3232,95.9601,95.1378,95.6699,1406100.0],["2016-07-06",95.428,95.9037,95.162,95.7344,1360400.0],["2016-07-07",95.686,95.7586,94.3559,94.7267,1237100.0],["2016-07-08",95.4442,95.4683,94.759,95.1862,1197300.0],["2016-07-11",95.3797,95.5006,95.0492,95.2184,1019500.0],["2016-07-12",95.4442,95.8472,94.8557,95.1943,1201000.0],["2016-07-13",95.3958,95.5409,95.0895,95.1217,1231800.0],["2016-07-14",95.9279,95.9923,95.4281,95.7183,1090300.0],["2016-07-15",96.0407,96.081,95.428,95.6376,1546800.0],["2016-07-18",95.5167,95.815,94.6058,94.6219,2037200.0],["2016-07-19",94.2592,94.5736,93.9609,94.3559,1384400.0],["2016-07-20",94.6784,94.8396,94.2672,94.3237,1662000.0],["2016-07-21",93.8239,94.2108,92.7034,94.0899,1799700.0],["2016-07-22",94.0899,94.8074,93.4047,94.4365,1068000.0],["2016-07-25",94.3156,94.7429,93.8884,94.6784,1265500.0],["2016-07-26",94.8879,95.2265,94.3156,94.8396,1358100.0],["2016-07-27",94.4285,94.7187,93.6627,93.8561,1976900.0],["2016-07-28",93.977,94.8638,93.6788,94.8073,1268300.0],["2016-07-29",94.5897,94.8638,93.6143,93.6868,2169100.0],["2016-08-01",93.7191,94.235,93.5095,94.1624,1508400.0],["2016-08-02",94.0818,94.4446,93.9206,94.3398,1106300.0],["2016-08-03",94.5413,95.1137,94.4204,95.1056,1337900.0],["2016-08-04",95.2024,95.4845,94.7187,95.025,1905100.0],["2016-08-05",95.4522,95.7344,95.0895,95.5893,1236000.0],["2016-08-08",95.4603,95.8069,94.8799,95.2426,1226500.0],["2016-08-09",95.3635,95.5489,95.1943,95.2668,976700.0],["2016-08-10",95.0814,95.4119,94.9766,95.3071,953700.0],["2016-08-11",95.686,95.8472,95.42,95.6054,986900.0],["2016-08-12",95.5893,95.815,95.42,95.5329,815700.0],["2016-08-15",95.5893,95.7263,95.1862,95.4038,1029700.0],["2016-08-16",95.0733,95.4764,94.2995,94.2995,1102800.0],["2016-08-17",94.3962,94.8235,94.0012,94.6542,1223800.0],["2016-08-18",94.6139,94.9766,94.3559,94.9766,1271300.0],["2016-08-19",94.6219,94.8073,94.2995,94.6945,1108600.0],["2016-08-22",94.6381,94.6381,93.7594,94.2753,1137100.0],["2016-08-23",94.5413,94.8799,94.0012,94.0174,871000.0],["2016-08-24",94.0415,94.5091,93.4853,94.4043,1014000.0],["2016-08-25",94.4204,95.162,94.2995,94.9202,823100.0],["2016-08-26",95.1782,95.7666,94.0254,94.4285,1579000.0],["2016-08-29",94.8235,95.7021,94.7106,95.5087,1277800.0],["2016-08-30",95.5087,96.0084,94.4446,95.5006,1482400.0],["2016-08-31",95.291,95.9681,95.1378,95.6941,1589600.0],["2016-09-01",95.8472,95.8472,94.8557,95.4038,1462500.0],["2016-09-02",95.1701,96.1858,95.1701,95.7989,1090300.0],["2016-09-06",95.5409,96.1777,95.4361,96.1616,1156400.0],["2016-09-07",96.0562,96.3643,95.8617,96.2103,1149600.0],["2016-09-08",95.6914,95.9346,94.7592,94.7673,1585000.0],["2016-09-09",94.3457,94.3457,92.7568,92.773,2010900.0],["2016-09-12",92.5217,93.835,92.1731,93.6485,2343800.0],["2016-09-13",92.7081,93.0729,92.3758,92.6271,1664100.0],["2016-09-14",92.7325,92.8216,91.9948,92.1812,1612100.0],["2016-09-15",91.9867,93.4053,91.9867,93.1784,1385500.0],["2016-09-16",92.8298,93.3081,92.0921,92.9595,3499800.0],["2016-09-19",93.3324,94.0377,92.7568,93.2999,1227000.0],["2016-09-20",93.9323,93.9728,93.0,93.0567,1080800.0],["2016-09-21",93.1378,94.0214,92.9027,93.9809,1496600.0],["2016-09-22",94.3781,94.8321,94.143,94.6294,1107000.0],["2016-09-23",94.5484,94.5889,93.4783,93.4783,1141100.0],["2016-09-26",93.2837,93.2837,92.2299,92.3677,1618000.0],["2016-09-27",92.3271,93.0648,92.2055,92.7487,1758600.0],["2016-09-28",92.9838,93.3,92.5623,93.2351,862000.0],["2016-09-29",93.0729,93.2756,92.1245,92.3109,1212600.0],["2016-09-30",92.5622,93.2756,92.5622,92.8622,1361200.0],["2016-10-03",92.6352,92.7568,91.2814,91.6057,1234600.0],["2016-10-04",91.8569,91.8569,90.2032,91.0544,1532700.0],["2016-10-05",91.557,92.0191,91.1922,91.6867,1098700.0],["2016-10-06",91.7597,91.9542,90.8841,91.7515,1336200.0],["2016-10-07",92.2299,93.1054,92.0272,92.846,1604500.0],["2016-10-10",93.1783,93.608,92.927,93.3405,803600.0],["2016-10-11",92.8055,93.1216,92.1488,92.4163,1180700.0],["2016-10-12",92.3515,93.6566,92.1974,93.5107,1468100.0],["2016-10-13",93.2189,93.4783,92.5379,93.2756,1237200.0],["2016-10-14",93.9079,94.1998,93.2918,93.2918,1350600.0],["2016-10-17",93.227,93.5756,93.0,93.2108,1350000.0],["2016-10-18",94.1511,94.1917,93.2189,93.3729,1454000.0],["2016-10-19",93.762,94.7754,93.3243,94.2241,2728800.0],["2016-10-20",91.4678,92.0191,88.5656,88.7845,4606500.0],["2016-10-21",87.9819,88.5413,86.6281,87.836,3768300.0],["2016-10-24",88.444,88.7521,88.2252,88.4197,2524800.0],["2016-10-25",88.6548,89.0926,88.1765,88.3873,2569800.0],["2016-10-26",88.1441,88.6305,87.5847,88.2171,2644600.0],["2016-10-27",88.6224,88.6224,87.528,87.5685,2546000.0],["2016-10-28",88.0387,88.3873,87.2199,87.9009,2245100.0],["2016-10-31",88.3062,88.3792,87.455,87.6982,2162100.0],["2016-11-01",88.0387,88.0387,85.9472,86.1255,2564600.0],["2016-11-02",86.158,86.4093,85.404,85.6229,1718600.0],["2016-11-03",85.9472,86.312,85.5499,85.704,1691100.0],["2016-11-04",85.9877,85.9877,84.7717,84.8528,1864900.0],["2016-11-07",86.1093,86.1093,85.0554,85.4121,1804200.0],["2016-11-08",85.4689,87.682,85.25,87.5604,2082600.0],["2016-11-09",83.8637,87.1632,83.8637,86.693,3662200.0],["2016-11-10",86.9848,89.0034,86.4498,88.8656,2748900.0],["2016-11-11",88.7521,89.6438,88.444,89.4006,1962300.0],["2016-11-14",89.7978,90.9976,89.7006,90.9409,3220100.0],["2016-11-15",90.7788,90.8193,90.2762,90.6734,1823900.0],["2016-11-16",90.3491,90.4383,89.7411,90.2681,1717300.0],["2016-11-17",89.96,90.3734,89.4979,90.1302,1505600.0],["2016-11-18",90.187,90.8923,89.8384,90.6491,1718000.0],["2016-11-21",90.8031,91.0706,90.187,90.6653,1388200.0],["2016-11-22",90.7463,91.2976,90.6572,91.1192,1647700.0],["2016-11-23",91.3381,91.7921,91.1517,91.6624,1004600.0],["2016-11-25",91.9867,92.319,91.6867,91.9704,686300.0],["2016-11-28",91.8894,92.6109,91.8894,92.2623,1467300.0],["2016-11-29",92.3353,92.5136,92.011,92.1731,1783400.0],["2016-11-30",92.1002,92.4244,91.7516,91.8894,2756400.0],["2016-12-01",92.5947,93.6485,92.2947,93.5594,2347500.0],["2016-12-02",93.1864,94.0052,93.1135,93.7539,1885300.0],["2016-12-05",94.0782,94.143,93.0649,93.9323,2041500.0],["2016-12-06",94.3538,94.743,93.8755,94.7105,1785800.0],["2016-12-07",94.9714,96.5043,94.7594,96.2026,2316800.0],["2016-12-08",96.5206,97.2381,96.3494,96.5206,2046200.0],["2016-12-09",96.7815,97.181,96.1048,97.181,2138800.0],["2016-12-12",97.7354,98.6486,97.4827,98.5834,1890900.0],["2016-12-13",98.722,99.8554,98.6079,99.0074,2383700.0],["2016-12-14",98.934,99.0155,97.7518,98.1431,2393500.0],["2016-12-15",98.5997,99.2357,98.0045,98.1676,1856400.0],["2016-12-16",98.6894,99.415,98.3306,99.146,3222000.0],["2016-12-19",99.1541,99.6352,98.9666,99.2683,1399800.0],["2016-12-20",99.5944,100.1407,99.358,99.8309,1132700.0],["2016-12-21",99.4232,100.3609,99.4232,99.9369,1575300.0],["2016-12-22",99.676,100.1815,99.1623,99.57,1443100.0],["2016-12-23",99.5781,99.8309,99.2112,99.57,885300.0],["2016-12-27",99.6923,99.6923,99.1868,99.4558,607600.0],["2016-12-28",99.7982,100.0999,99.4476,99.5373,867600.0],["2016-12-29",99.5292,99.9613,99.3987,99.7086,767800.0],["2016-12-30",100.1162,100.157,99.5129,99.8146,1014300.0],["2017-01-03",100.3445,100.3445,98.0534,98.5752,1955400.0],["2017-01-04",98.5508,99.2601,98.0208,98.0453,1780200.0],["2017-01-05",97.2626,97.4338,95.6237,96.4798,2696500.0],["2017-01-06",96.0721,96.7896,95.9009,96.4309,1532300.0],["2017-01-09",96.333,96.4146,95.64,95.6563,1526200.0],["2017-01-10",95.1427,95.9825,94.947,95.5422,1758800.0],["2017-01-11",95.5748,96.3331,95.5503,95.9254,1433600.0],["2017-01-12",95.5992,95.6155,94.4822,95.1916,1679200.0],["2017-01-13",95.6156,96.0885,95.1508,95.4362,1543800.0],["2017-01-17",95.4036,96.3412,95.0856,95.7705,1607900.0],["2017-01-18",96.276,96.6918,95.5095,96.651,1486800.0],["2017-01-19",96.9527,96.9853,95.7378,96.2026,994700.0],["2017-01-20",96.6755,96.9364,95.9091,96.2271,1222300.0],["2017-01-23",96.3412,96.4227,95.746,96.2433,1593300.0],["2017-01-24",96.6592,97.1484,94.7105,95.2649,3038300.0],["2017-01-25",95.6645,96.7407,95.6645,95.9417,1536100.0],["2017-01-26",95.9254,96.5613,95.9254,96.3167,1360800.0],["2017-01-27",96.5369,96.5614,95.746,96.2923,961500.0],["2017-01-30",96.227,96.227,95.5259,95.8112,1201000.0],["2017-01-31",95.8357,96.0558,95.4036,96.0314,1478000.0],["2017-02-01",95.958,96.4064,94.7839,95.0203,1402600.0],["2017-02-02",95.0285,96.0558,95.0285,95.9091,1082000.0],["2017-02-03",96.5532,96.7407,95.8846,96.0314,1355200.0],["2017-02-06",94.9551,96.1618,94.9551,95.9417,988000.0],["2017-02-07",96.2923,96.3901,95.7216,96.0151,1161700.0],["2017-02-08",95.7949,96.1944,95.6889,96.0558,905100.0],["2017-02-09",96.1211,97.1647,96.0885,96.8467,1099900.0],["2017-02-10",97.0261,98.0127,97.0179,97.6213,1202500.0],["2017-02-13",95.6971,97.923,95.6318,97.605,1519200.0],["2017-02-14",97.605,98.1023,97.4256,98.0371,1397100.0],["2017-02-15",98.3714,98.6486,97.9311,98.6405,1416100.0],["2017-02-16",98.6976,99.3009,98.4367,99.3009,1502900.0],["2017-02-17",99.2438,99.4721,98.722,99.4314,1334400.0],["2017-02-21",99.3172,99.839,98.7057,99.1052,1245600.0],["2017-02-22",98.9992,99.8146,98.8769,99.3906,1184100.0],["2017-02-23",99.8064,100.3527,99.2357,99.7656,1134100.0],["2017-02-24",99.7656,100.0266,99.2601,99.6923,1698600.0],["2017-02-27",99.358,100.0918,99.1542,99.5048,914300.0],["2017-02-28",99.5129,100.2549,99.3009,99.6678,1966000.0],["2017-03-01",100.9479,102.0486,100.2712,101.91,2619600.0],["2017-03-02",102.3177,102.3177,101.486,101.5268,1531400.0],["2017-03-03",101.5268,102.0486,101.0947,101.2088,1512900.0],["2017-03-06",101.1273,101.3311,99.7086,99.7331,2417900.0],["2017-03-07",99.9858,99.9858,99.2112,99.5863,1773900.0],["2017-03-08",100.3077,100.6439,99.242,99.3977,2193500.0],["2017-03-09",99.7339,100.2668,99.4961,99.9388,1707300.0],["2017-03-10",100.2831,100.7259,99.8158,100.7013,1281600.0],["2017-03-13",100.4635,100.775,99.865,100.1438,1069100.0],["2017-03-14",99.8322,100.7177,99.8158,100.5291,903600.0],["2017-03-15",100.8406,100.9636,100.2749,100.8324,1117800.0],["2017-03-16",100.8243,101.267,100.2504,100.6275,1166600.0],["2017-03-17",100.7996,100.98,100.1602,100.9554,3103600.0],["2017-03-20",100.8242,100.8242,100.029,100.3159,1485900.0],["2017-03-21",100.6685,100.7176,99.5289,99.7666,1240200.0],["2017-03-22",99.9552,100.1684,99.3403,100.0454,996400.0],["2017-03-23",99.7256,100.2503,99.3075,99.4387,1054200.0],["2017-03-24",99.5125,99.5371,98.5779,99.0124,1334200.0],["2017-03-27",98.5205,99.2911,98.3893,99.2092,1087700.0],["2017-03-28",99.0042,99.9306,98.7418,99.8568,1187300.0],["2017-03-29",99.6191,99.6765,98.7911,98.8157,1133700.0],["2017-03-30",98.6763,99.4141,98.6763,99.2256,1093100.0],["2017-03-31",99.1436,99.201,98.5205,98.8238,1114300.0],["2017-04-03",98.8484,99.0452,98.2171,98.6926,1135500.0],["2017-04-04",98.9058,99.0288,98.5451,98.8812,901800.0],["2017-04-05",99.1845,99.6437,98.832,99.1272,1284600.0],["2017-04-06",99.201,99.2584,98.5369,98.8238,1226500.0],["2017-04-07",98.3811,99.0206,98.2171,98.5041,1063600.0],["2017-04-10",98.4057,99.5453,98.3893,99.2911,997600.0],["2017-04-11",98.9304,99.5043,98.6927,99.3567,1262600.0],["2017-04-12",99.2583,99.7175,98.8074,99.5781,1352900.0],["2017-04-13",99.324,99.5617,98.6763,98.8157,1062300.0],["2017-04-17",99.3813,99.9716,98.9878,99.9552,874400.0],["2017-04-18",99.5535,99.7175,98.7992,98.996,1086500.0],["2017-04-19",99.4141,99.5371,98.3401,98.709,1050900.0],["2017-04-20",96.7906,97.8974,96.2003,97.4629,3559900.0],["2017-04-21",98.0122,98.0122,97.1677,97.6432,2100700.0],["2017-04-24",99.1682,99.5125,98.1844,98.8484,1957600.0],["2017-04-25",99.3075,99.7748,99.1354,99.4633,1763300.0],["2017-04-26",99.5781,100.8324,99.5289,100.029,2433200.0],["2017-04-27",100.111,100.3815,99.7092,100.152,1658200.0],["2017-04-28",100.1602,100.3159,99.6191,99.742,1290200.0],["2017-05-01",99.8486,99.8486,99.3239,99.3485,1660800.0],["2017-05-02",99.201,99.5125,98.4713,98.6763,1162700.0],["2017-05-03",98.4631,99.2911,98.4631,99.0452,841500.0],["2017-05-04",99.5453,99.7339,98.6025,99.0452,1036000.0],["2017-05-05",99.2174,99.4633,98.873,99.4469,1286300.0],["2017-05-08",99.4469,99.6519,99.0124,99.2092,1390500.0],["2017-05-09",99.1436,99.3321,98.2171,98.3401,1466800.0],["2017-05-10",98.0778,99.1846,98.0778,98.9468,1448800.0],["2017-05-11",98.5123,98.9878,98.127,98.8238,1370800.0],["2017-05-12",98.5041,99.1845,98.3975,98.8648,1127500.0],["2017-05-15",98.8484,99.4961,98.5123,98.5861,1174600.0],["2017-05-16",98.6025,98.9304,98.1844,98.3237,1168000.0],["2017-05-17",98.3237,98.8484,97.6187,98.5861,1399400.0],["2017-05-18",98.4877,99.9142,98.1761,99.1026,2123500.0],["2017-05-19",99.078,99.3649,98.3811,99.0288,1573000.0],["2017-05-22",99.0616,100.1274,98.9386,99.7338,1272600.0],["2017-05-23",99.6601,100.1192,99.5289,99.742,1128600.0],["2017-05-24",99.8322,100.1602,99.6683,100.0618,1116700.0],["2017-05-25",100.5045,101.6113,100.3323,101.4309,1849300.0],["2017-05-26",101.3243,101.5949,101.1194,101.3817,925600.0],["2017-05-30",101.1358,101.849,100.9718,101.4391,1139200.0],["2017-05-31",101.5539,102.4475,101.2833,102.3573,2124400.0],["2017-06-01",102.4557,102.8493,102.0294,102.8083,1429200.0],["2017-06-02",102.7509,103.1362,102.4721,102.6033,1210200.0],["2017-06-05",102.4803,103.087,102.4229,102.7919,1052400.0],["2017-06-06",102.6361,102.8492,101.6769,101.6851,1277700.0],["2017-06-07",102.1469,102.3448,101.6274,101.8418,1138900.0],["2017-06-08",101.8418,102.6829,101.5861,102.0727,1826500.0],["2017-06-09",102.1386,103.2849,102.0726,103.2684,1038500.0],["2017-06-12",103.2519,103.6312,102.8973,103.6312,1534100.0],["2017-06-13",103.5487,103.9858,103.3426,103.9858,1297600.0],["2017-06-14",104.2332,105.6928,103.9528,105.5196,1572800.0],["2017-06-15",105.5031,106.6163,105.4124,106.3937,1820600.0],["2017-06-16",106.773,106.872,105.7588,106.7401,2470700.0],["2017-06-19",106.7071,106.7813,105.5691,105.7753,1405900.0],["2017-06-20",105.8412,106.5009,105.8,106.171,1163700.0],["2017-06-21",106.1711,106.4597,105.8742,106.0309,1115300.0],["2017-06-22",105.6928,106.1381,105.6763,105.8082,1116500.0],["2017-06-23",105.5526,106.0804,104.8682,105.2722,1899300.0],["2017-06-26",105.2227,105.6928,104.9671,105.5114,1004800.0],["2017-06-27",105.8659,105.8659,105.0001,105.0413,1027500.0],["2017-06-28",105.3299,105.9072,105.0496,105.3712,1324700.0],["2017-06-29",105.734,105.7423,103.8704,104.225,1909100.0],["2017-06-30",104.3321,104.662,103.7384,104.3404,1186500.0],["2017-07-03",104.7115,105.7505,104.4723,105.0083,932700.0],["2017-07-05",105.1156,105.1156,104.0106,104.2085,1402600.0],["2017-07-06",104.3239,104.7692,103.9033,104.0518,1014600.0],["2017-07-07",104.5548,104.9588,103.9116,104.8681,987100.0],["2017-07-10",104.3734,104.7115,103.7137,103.7137,1518100.0],["2017-07-11",103.8704,103.9198,102.5427,103.1199,937300.0],["2017-07-12",103.5817,103.8209,103.0622,103.2848,1034500.0],["2017-07-13",103.2848,103.6394,102.8808,103.4333,886700.0],["2017-07-14",103.2849,103.8786,102.7654,103.6724,1382400.0],["2017-07-17",103.9363,104.1342,103.4498,104.093,937400.0],["2017-07-18",103.9446,103.9776,103.1364,103.5158,1407700.0],["2017-07-19",103.8786,104.3816,102.7406,104.2827,1324100.0],["2017-07-20",101.6603,103.4168,101.3387,102.7241,2219400.0],["2017-07-21",102.5674,103.2436,101.8665,103.2024,1373100.0],["2017-07-24",103.2849,104.3816,103.2436,104.2167,1392800.0],["2017-07-25",105.3794,105.7258,104.8846,105.1073,1578200.0],["2017-07-26",104.9836,105.198,103.6559,103.9033,1288900.0],["2017-07-27",103.3343,104.1012,102.9632,103.8043,1693300.0],["2017-07-28",103.994,105.1155,103.6807,104.9011,1277200.0],["2017-07-31",105.1485,105.7752,105.0083,105.6268,1074500.0],["2017-08-01",105.9649,106.5834,105.668,106.5504,1519000.0],["2017-08-02",106.3937,107.1276,106.0144,106.1546,1402200.0],["2017-08-03",106.204,107.0782,105.9731,106.839,1081200.0],["2017-08-04",107.0534,107.2018,106.3525,106.9462,1952500.0],["2017-08-07",106.5999,107.0782,106.0638,106.2123,1008300.0],["2017-08-08",106.1711,106.5092,105.9237,106.0062,1041500.0],["2017-08-09",106.27,107.3503,105.8329,107.3255,1605100.0],["2017-08-10",106.9709,107.3503,106.5421,106.9462,2422200.0],["2017-08-11",107.1524,107.4987,105.5856,105.701,1535100.0],["2017-08-14",105.8247,106.4267,105.734,106.204,1092700.0],["2017-08-15",106.3772,106.7236,106.0969,106.4185,1139500.0],["2017-08-16",106.8885,107.5069,106.3772,106.7648,1424100.0],["2017-08-17",106.905,106.905,105.5938,105.7093,1622100.0],["2017-08-18",105.7752,105.9896,105.1568,105.4619,1246900.0],["2017-08-21",105.6103,105.6103,104.662,105.099,1063800.0],["2017-08-22",105.4866,105.6268,105.0908,105.3629,1113600.0],["2017-08-23",105.3464,105.734,104.7197,104.8599,947000.0],["2017-08-24",105.0001,105.0331,103.4992,103.5487,1045100.0],["2017-08-25",103.8951,104.4723,103.5405,104.2909,1331600.0],["2017-08-28",103.0127,103.4992,100.9511,101.6191,2534900.0],["2017-08-29",101.0996,102.2211,100.8357,101.4377,1476200.0],["2017-08-30",101.6026,101.8665,100.2915,100.4482,1349000.0],["2017-08-31",100.646,100.7368,99.0875,99.9286,2156600.0],["2017-09-01",100.3904,100.3987,98.6834,98.8731,1546900.0],["2017-09-05",98.1392,98.1639,95.0056,95.187,3655100.0],["2017-09-06",95.657,97.6361,95.2035,97.0836,3561900.0],["2017-09-07",96.7352,97.0339,94.3871,95.5653,2715700.0],["2017-09-08",95.1753,100.2531,94.9845,99.3653,4215400.0],["2017-09-11",102.4767,105.1069,101.5308,101.6885,3440400.0],["2017-09-12",101.6802,102.2112,100.6597,101.6221,1811200.0],["2017-09-13",101.4147,101.6221,100.2199,100.8173,1561300.0],["2017-09-14",100.7841,100.7841,98.5273,99.5313,1812900.0],["2017-09-15",100.054,100.5269,99.133,100.1452,3062500.0],["2017-09-18",100.1619,100.4606,99.6723,100.1619,1068400.0],["2017-09-19",100.0955,100.7426,99.9461,100.0457,1248300.0],["2017-09-20",100.4522,101.2072,99.4815,101.1492,1489300.0],["2017-09-21",101.3151,101.9706,100.502,100.8007,1209300.0],["2017-09-22",100.8007,101.3649,100.4356,101.257,1291800.0],["2017-09-25",101.1907,102.0287,100.8505,101.7798,1136500.0],["2017-09-26",101.7798,102.4601,101.423,101.6968,1297700.0],["2017-09-27",102.4352,102.4352,101.6304,101.7134,1103400.0],["2017-09-28",101.564,102.2693,101.4313,101.8876,1097100.0],["2017-09-29",101.7382,102.2195,101.1409,101.6553,1285800.0],["2017-10-02",101.9457,102.4435,100.9915,102.3191,1587200.0],["2017-10-03",102.3108,102.6593,101.5474,102.6344,1275600.0],["2017-10-04",102.6427,103.1239,102.2859,102.8003,836900.0],["2017-10-05",102.8667,103.5802,102.6344,103.2484,1135700.0],["2017-10-06",103.3645,104.0117,103.0824,103.7711,1151900.0],["2017-10-09",103.547,104.1195,103.1737,103.6715,723700.0],["2017-10-10",103.6134,104.5012,103.5221,104.4929,967500.0],["2017-10-11",104.244,104.8082,104.1195,104.2191,1059400.0],["2017-10-12",104.5593,104.9575,104.0947,104.5012,1022200.0],["2017-10-13",104.6754,105.5134,104.3684,105.0986,1086900.0],["2017-10-16",105.6462,107.5462,105.2894,106.8825,1765900.0],["2017-10-17",106.5672,106.9156,105.7872,106.7414,1808200.0],["2017-10-18",106.7829,107.9942,106.592,107.8781,1990900.0],["2017-10-19",107.679,110.4917,106.4012,110.4917,2970500.0],["2017-10-20",111.1803,111.2716,109.9607,110.6161,1838800.0],["2017-10-23",110.9563,111.5703,110.251,111.5537,1790200.0],["2017-10-24",111.2135,111.5122,110.1183,110.5082,1712300.0],["2017-10-25",110.6659,110.7157,109.3135,109.3384,1628900.0],["2017-10-26",110.1183,110.2593,108.4838,109.4711,1490800.0],["2017-10-27",109.1476,109.2554,107.903,108.741,1602400.0],["2017-10-30",108.7659,110.251,108.5253,110.0353,1579100.0],["2017-10-31",109.9192,110.3091,109.7035,109.8943,1499900.0],["2017-11-01",111.1637,111.2052,110.0436,110.7405,1749600.0],["2017-11-02",111.1222,112.5991,110.3174,111.7528,2167900.0],["2017-11-03",111.5537,111.786,110.2428,110.6161,1088800.0],["2017-11-06",110.807,110.9978,110.2013,110.7157,734600.0],["2017-11-07",111.1637,111.7943,110.6908,110.948,1495200.0],["2017-11-08",111.0808,111.6367,110.7157,110.7821,1565000.0],["2017-11-09",110.4501,112.0763,109.8859,111.62,1353100.0],["2017-11-10",111.1886,112.5576,110.641,112.458,2107100.0],["2017-11-13",112.1428,112.3751,110.5166,110.6161,2742700.0],["2017-11-14",110.2262,111.1637,109.2637,111.0642,1812200.0],["2017-11-15",110.4502,111.3462,110.1432,110.9397,1837900.0],["2017-11-16",110.6659,110.8152,108.4091,108.5335,2375800.0],["2017-11-17",108.4174,108.517,107.6292,107.7951,2372100.0],["2017-11-20",107.8117,108.044,106.8576,107.6707,1565600.0],["2017-11-21",108.1436,108.7161,107.8781,108.3842,1128600.0],["2017-11-22",108.2515,108.5004,107.6292,107.8698,779700.0],["2017-11-24",107.8864,108.0772,107.5296,107.7205,305400.0],["2017-11-27",107.679,108.5999,107.5794,108.2598,1349500.0],["2017-11-28",108.1021,110.5083,107.8615,110.3589,1821300.0],["2017-11-29",110.9977,112.0349,110.4003,111.62,1772300.0],["2017-11-30",112.1843,113.238,111.031,112.483,2193900.0],["2017-12-01",113.0555,113.2048,111.2633,113.014,2548800.0],["2017-12-04",113.1882,114.4576,112.6821,113.1384,2188000.0],["2017-12-05",112.5244,113.8768,112.1095,112.2755,1463900.0],["2017-12-06",112.6074,112.9642,112.1013,112.3087,1044800.0],["2017-12-07",111.8441,112.1262,111.1388,111.3546,1081200.0],["2017-12-08",111.5798,111.6215,110.7873,111.5715,1085300.0],["2017-12-11",111.7132,111.7716,110.5621,111.0793,1068700.0],["2017-12-12",110.7957,112.2805,110.7456,112.0719,1404700.0],["2017-12-13",112.0886,112.0886,111.1293,111.413,1328600.0],["2017-12-14",111.78,111.9218,109.9865,110.5954,1278700.0],["2017-12-15",111.1376,112.9061,110.8707,112.5224,3170700.0],["2017-12-18",113.1147,114.5244,112.3556,112.7893,1692800.0],["2017-12-19",113.4567,113.9572,112.5557,113.0646,1393000.0],["2017-12-20",113.8237,113.8237,112.4473,112.831,1070200.0],["2017-12-21",113.3482,113.6152,109.6445,112.147,937400.0],["2017-12-22",112.3639,112.4974,111.7049,112.1053,878600.0],["2017-12-26",112.5307,113.123,111.9134,112.4306,564600.0],["2017-12-27",112.5557,112.7309,112.0219,112.4223,945400.0],["2017-12-28",112.8227,113.1981,112.439,113.1647,698700.0],["2017-12-29",113.465,113.8571,112.8477,113.148,827600.0],["2018-01-02",113.6986,113.6986,109.6612,110.0949,2388800.0],["2018-01-03",109.6445,110.7623,109.6445,110.4453,1308100.0],["2018-01-04",111.0959,111.5714,110.4119,110.4453,1195500.0],["2018-01-05",110.5954,110.5954,109.5861,110.2451,1144100.0],["2018-01-08",110.2451,110.4453,109.3609,109.6528,1343300.0],["2018-01-09",110.6038,111.9385,110.2784,110.5037,2120800.0],["2018-01-10",110.5287,110.9625,109.9614,110.2033,1171700.0],["2018-01-11",110.1867,110.8457,109.828,110.3952,1046500.0],["2018-01-12",110.9875,112.6058,110.1367,112.3889,2010100.0],["2018-01-16",112.6976,113.4734,112.1304,113.048,1809300.0],["2018-01-17",113.9489,114.6162,113.0563,114.1657,1730100.0],["2018-01-18",114.3325,114.8664,113.5985,114.5661,1561200.0],["2018-01-19",114.9165,115.1083,114.0239,114.9916,1628100.0],["2018-01-22",114.6663,116.2429,114.5495,116.2429,2922500.0],["2018-01-23",120.4054,122.591,119.1124,122.007,5048100.0],["2018-01-24",122.5492,123.5002,122.0154,123.1415,2377500.0],["2018-01-25",122.983,124.1926,122.5826,123.8505,2213500.0],["2018-01-26",124.6263,125.2853,123.6753,124.643,2538400.0],["2018-01-29",124.7265,124.8683,123.9257,124.2593,1866500.0],["2018-01-30",124.034,125.4772,123.4585,124.0591,2397400.0],["2018-01-31",123.7171,125.277,123.225,125.0602,2083600.0],["2018-02-01",124.8599,125.5273,124.1258,125.1269,1993900.0],["2018-02-02",124.8683,125.5856,123.3,123.4168,2297900.0],["2018-02-05",122.3157,123.3584,116.4264,118.053,3358900.0],["2018-02-06",114.2992,117.7944,113.7236,117.4941,3932100.0],["2018-02-07",116.8518,120.0717,116.7517,118.5702,3034200.0],["2018-02-08",118.053,118.4367,112.5391,112.6225,3160300.0],["2018-02-09",113.3733,115.2418,110.7456,114.3493,3655400.0],["2018-02-12",114.5077,116.0927,113.5151,115.2335,2404600.0],["2018-02-13",114.8164,115.8007,114.0489,115.6005,1282300.0],["2018-02-14",114.8081,117.5191,114.8081,117.2856,1907100.0],["2018-02-15",118.4117,118.6536,116.71,117.5192,1406200.0],["2018-02-16",117.5608,118.3533,117.1521,117.7527,1923900.0],["2018-02-20",117.1854,117.4524,115.442,116.0093,1533100.0],["2018-02-21",116.1844,117.5525,115.5504,115.5671,1334500.0],["2018-02-22",115.6839,116.7767,114.5745,114.8164,1744700.0],["2018-02-23",115.367,116.6599,114.758,116.5682,2006300.0],["2018-02-26",116.9602,119.6212,116.9602,118.9372,1809600.0],["2018-02-27",119.396,119.6296,117.6859,118.0697,1869500.0],["2018-02-28",118.4284,119.0957,115.8591,115.9509,1462500.0],["2018-03-01",116.2846,116.735,114.4327,115.9259,2382100.0],["2018-03-02",115.1167,115.7924,114.0823,115.0166,1844200.0],["2018-03-05",115.1334,117.102,114.8664,116.4347,1903200.0],["2018-03-06",116.8935,118.0614,116.2012,117.9446,1468800.0],["2018-03-07",117.1604,117.3857,114.7246,115.8508,1779400.0],["2018-03-08",116.4881,117.2763,115.8843,117.117,1657200.0],["2018-03-09",117.5614,119.4313,117.2511,119.3223,1429200.0],["2018-03-12",119.7331,120.1188,118.1483,118.643,1215700.0],["2018-03-13",119.3139,119.5822,117.8213,117.9723,1347500.0],["2018-03-14",118.8024,118.8024,116.5635,116.9912,1285100.0],["2018-03-15",117.5949,118.9198,116.8738,117.7878,1318700.0],["2018-03-16",117.5194,119.1546,117.4188,118.5005,3954900.0],["2018-03-19",118.4753,118.4753,117.0247,117.4104,1515200.0],["2018-03-20",117.9303,119.1713,117.5446,118.6347,973800.0],["2018-03-21",118.7017,119.6073,117.729,118.316,1316300.0],["2018-03-22",117.4021,117.922,115.7921,115.8424,2353100.0],["2018-03-23",116.0436,116.0436,113.0082,113.1172,1690900.0],["2018-03-26",114.5176,116.0437,114.1821,115.9011,1364500.0],["2018-03-27",116.7061,116.7061,113.9808,114.6684,1513000.0],["2018-03-28",114.9787,116.8402,114.4504,116.379,1788100.0],["2018-03-29",116.9576,117.3685,116.1107,116.4378,1378000.0],["2018-04-02",116.1526,116.3287,111.4317,113.0668,2215400.0],["2018-04-03",113.5364,115.1129,113.0669,114.8697,1472100.0],["2018-04-04",113.2178,116.3958,112.8153,116.2449,1479700.0],["2018-04-05",116.7229,117.4188,115.7586,116.7983,1209600.0],["2018-04-06",116.1778,117.008,114.4001,115.0877,1738600.0],["2018-04-09",115.5154,116.6558,114.4337,115.0709,1758300.0],["2018-04-10",116.3036,116.7731,114.9787,115.5992,1325900.0],["2018-04-11",113.8719,114.9871,113.7377,114.5343,920300.0],["2018-04-12",115.1715,115.9933,114.6517,115.1212,1094200.0],["2018-04-13",116.0269,116.2281,113.7042,114.2827,1030600.0],["2018-04-16",115.3393,115.9849,114.2911,115.3393,1354900.0],["2018-04-17",116.1107,116.5467,114.8865,115.1632,1817400.0],["2018-04-18",115.5237,115.6495,113.3519,114.4337,1399000.0],["2018-04-19",113.8299,115.3141,113.7461,114.5343,1716100.0],["2018-04-20",114.7607,115.5824,113.9138,114.7439,1428500.0],["2018-04-23",114.9535,115.4483,114.0647,115.0709,1720400.0],["2018-04-24",110.8028,112.3038,109.6708,111.4233,3147900.0],["2018-04-25",110.61,111.7588,110.1739,110.8699,1860000.0],["2018-04-26",110.9706,111.8007,110.2746,111.4821,1712800.0],["2018-04-27",110.9706,112.1781,110.6435,111.6833,1107100.0],["2018-04-30",112.2619,112.656,110.2494,110.3501,1712100.0],["2018-05-01",110.3165,110.3165,108.7569,109.9224,1264700.0],["2018-05-02",109.436,109.6708,106.6857,107.5997,2205800.0],["2018-05-03",106.8366,107.172,104.9416,106.7528,2267700.0],["2018-05-04",106.2496,109.3773,106.0903,108.7652,1545400.0],["2018-05-07",108.7065,108.8659,107.977,108.1615,1222900.0],["2018-05-08",108.1531,108.6981,107.2391,107.8848,1239000.0],["2018-05-09",108.4969,109.1845,107.8177,108.7988,1164900.0],["2018-05-10",108.9581,109.9727,108.5389,109.7463,916700.0],["2018-05-11",109.8385,110.7609,109.5199,110.0565,1046700.0],["2018-05-14",110.2746,110.4926,108.7736,109.0084,1221100.0],["2018-05-15",108.3376,109.3019,108.0357,108.891,1547500.0],["2018-05-16",108.8659,109.4612,108.6059,109.1342,840500.0],["2018-05-17",109.0084,109.7044,108.7401,109.6121,807800.0],["2018-05-18",109.6457,109.6541,108.6059,108.8826,986100.0],["2018-05-21",109.6038,110.6519,109.0252,109.9643,1027600.0],["2018-05-22",109.956,110.7358,109.4864,110.1991,769200.0],["2018-05-23",109.9308,110.0482,109.1007,109.7631,1085800.0],["2018-05-24",109.6541,109.7211,108.455,109.5534,818100.0],["2018-05-25",109.151,110.2411,109.1258,109.8721,846500.0],["2018-05-29",108.9162,109.1426,106.9205,107.5075,1742500.0],["2018-05-30",108.3208,109.6121,108.0944,109.151,1273600.0],["2018-05-31",108.9329,108.9581,107.0882,107.7674,1790200.0],["2018-06-01",108.8742,108.9916,107.9267,108.413,1001100.0],["2018-06-04",108.9581,109.436,108.6059,108.7736,1064000.0],["2018-06-05",108.3879,108.6059,107.3984,108.3124,1381200.0],["2018-06-06",108.9245,109.4109,107.0043,107.977,2388700.0],["2018-06-07",108.2891,109.7316,107.6733,109.4701,1463300.0],["2018-06-08",109.6557,111.0476,109.2845,110.7776,1606400.0],["2018-06-11",110.7945,110.9211,110.0353,110.0859,807800.0],["2018-06-12",110.0944,110.4149,108.9049,109.3099,1088400.0],["2018-06-13",109.6894,110.3559,109.0146,109.4279,1170200.0],["2018-06-14",109.6135,109.7316,108.6097,108.7025,1219000.0],["2018-06-15",108.0276,109.1833,107.7746,109.1327,3281500.0],["2018-06-18",108.0192,108.1879,106.9141,107.6312,1689800.0],["2018-06-19",106.7454,108.2722,106.7454,108.112,1153500.0],["2018-06-20",108.6519,108.6772,105.3704,105.4379,1442500.0],["2018-06-21",104.9148,105.3957,103.6157,104.1388,1593800.0],["2018-06-22",104.7715,105.7078,104.3328,104.9486,1485200.0],["2018-06-25",104.8642,105.3788,103.3036,104.3665,1704700.0],["2018-06-26",104.4593,104.9402,103.3627,103.4386,1312900.0],["2018-06-27",103.3627,104.1556,102.3167,102.3588,1055700.0],["2018-06-28",102.1057,103.6157,101.8527,103.2952,1265800.0],["2018-06-29",103.3289,104.6196,102.9999,103.2024,1220500.0],["2018-07-02",102.9831,103.2952,102.4095,103.2446,1095500.0],["2018-07-03",103.8182,104.6449,103.4555,103.5651,659100.0],["2018-07-05",104.1219,104.1725,102.7553,103.4217,1292000.0],["2018-07-06",103.4302,104.434,102.7637,103.911,1007000.0],["2018-07-09",104.4678,105.9524,104.2147,105.7837,1130300.0],["2018-07-10",105.944,106.408,105.7753,106.1802,1366600.0],["2018-07-11",105.75,106.0115,105.0498,105.4885,1200400.0],["2018-07-12",106.6526,106.6526,105.5391,106.3068,1297100.0],["2018-07-13",106.4333,106.9563,105.8343,106.8213,902100.0],["2018-07-16",107.1419,108.171,106.8129,108.1373,1101000.0],["2018-07-17",108.4663,109.2002,107.8673,108.6434,2028100.0],["2018-07-18",108.6772,110.0522,108.2638,109.6642,1461000.0],["2018-07-19",107.1335,107.5553,105.1174,105.5982,2796100.0],["2018-07-20",105.3282,106.3995,104.8895,105.615,1879900.0],["2018-07-23",105.9102,105.9102,104.2484,104.8052,1654700.0],["2018-07-24",105.227,105.7753,104.5521,105.2354,1899000.0],["2018-07-25",105.2523,106.6526,104.5859,106.5261,2167900.0],["2018-07-26",107.3443,109.7654,106.7032,109.2339,2253500.0],["2018-07-27",109.6136,111.0392,109.4195,110.28,1954000.0],["2018-07-30",110.1028,111.3344,109.7738,110.5921,1487700.0],["2018-07-31",110.7439,110.862,109.4701,109.7823,1679200.0],["2018-08-01",109.6895,110.0438,108.7447,108.7868,1388500.0],["2018-08-02",108.0276,108.7025,107.1335,108.2554,1778600.0],["2018-08-03",108.0951,109.4111,107.7492,109.4111,1882800.0],["2018-08-06",109.428,110.1028,109.3267,109.6642,1544100.0],["2018-08-07",110.0944,110.6174,109.4786,109.6135,817500.0],["2018-08-08",109.5545,109.5545,108.9134,108.9977,1430700.0],["2018-08-09",108.9049,109.7654,108.4916,109.293,859300.0],["2018-08-10",108.5928,108.9555,107.648,108.7109,957800.0],["2018-08-13",108.5591,109.1158,107.648,108.0192,1209800.0],["2018-08-14",107.9433,107.9686,106.8635,107.589,1143800.0],["2018-08-15",107.2347,108.8965,107.066,108.6266,1261600.0],["2018-08-16",109.0399,110.4824,108.9387,109.951,1324500.0],["2018-08-17",109.8076,110.3474,109.3352,110.0184,1664300.0],["2018-08-20",110.2968,111.0476,110.086,110.862,1147000.0],["2018-08-21",110.6933,111.5706,110.4487,111.1067,1267400.0],["2018-08-22",111.2501,111.2501,109.0399,109.1665,1083900.0],["2018-08-23",109.2424,109.5545,108.77,109.2592,1115400.0],["2018-08-24",109.7148,110.2378,109.5376,110.0944,1180300.0],["2018-08-27",111.191,111.6297,110.7945,111.2585,1277700.0],["2018-08-28",111.3935,112.0008,111.3935,111.5875,1056000.0],["2018-08-29",111.8406,112.4058,111.3007,111.9081,1024600.0],["2018-08-30",111.8153,111.8912,110.5921,111.0561,1262100.0],["2018-08-31",110.862,111.1151,110.2294,111.0139,1002900.0],["2018-09-04",111.1067,111.5538,110.5162,111.461,973900.0],["2018-09-05",111.3682,112.4564,111.3682,111.849,1209500.0],["2018-09-06",111.714,112.5323,111.4272,111.8321,1274200.0],["2018-09-07",111.6115,112.0952,110.2794,110.3812,1300200.0],["2018-09-10",109.7872,109.923,107.6999,108.2684,1840800.0],["2018-09-11",107.352,108.8708,106.6648,108.4805,1797100.0],["2018-09-12",108.4975,108.7775,107.1654,107.666,1750400.0],["2018-09-13",109.0321,109.8042,108.3872,109.3121,1413400.0],["2018-09-14",109.4563,110.4067,109.1848,110.3133,1194700.0],["2018-09-17",110.4915,110.8139,109.9569,110.2115,996200.0],["2018-09-18",110.3048,111.7812,109.8806,111.4673,1473600.0],["2018-09-19",111.7218,113.2746,111.4673,112.4261,1470900.0],["2018-09-20",113.1303,114.2164,112.9352,113.8261,1635700.0],["2018-09-21",114.0891,114.1316,113.0115,114.0722,2738500.0],["2018-09-24",114.0722,114.0722,112.6127,112.7061,1055700.0],["2018-09-25",112.9352,112.9352,111.2721,111.3994,844500.0],["2018-09-26",111.7812,111.7812,109.626,109.8806,1317100.0],["2018-09-27",109.7872,110.2454,109.0066,109.5581,836500.0],["2018-09-28",109.2103,110.2369,108.7945,110.0588,1452900.0],["2018-10-01",110.3048,110.8479,109.1424,109.4309,1362900.0],["2018-10-02",109.1933,109.9654,108.8115,109.8891,1311100.0],["2018-10-03",110.4491,110.5933,109.5157,109.9145,1547200.0],["2018-10-04",110.203,111.0515,109.923,110.9751,1242600.0],["2018-10-05",110.4576,111.5267,110.1606,110.4151,870500.0],["2018-10-08",110.3133,112.4006,110.237,111.7133,986800.0],["2018-10-09",111.6115,112.0273,110.5763,111.6539,865200.0],["2018-10-10",111.077,111.6624,108.6163,108.7521,1656700.0],["2018-10-11",108.5909,108.6078,104.8659,105.4769,2438600.0],["2018-10-12",105.4344,106.1472,103.0671,104.9169,2327400.0],["2018-10-15",104.6538,105.8078,104.3823,104.6962,1305200.0],["2018-10-16",105.0611,105.9351,104.6538,105.8502,1232600.0],["2018-10-17",105.8672,107.9205,105.706,107.2842,2106800.0],["2018-10-18",107.4369,108.0139,104.9593,106.1811,2818800.0],["2018-10-19",105.4938,107.5812,105.2223,106.9702,2044600.0],["2018-10-22",106.826,107.4624,105.1969,105.2732,1413500.0],["2018-10-23",103.9411,105.706,103.7714,105.0441,2001000.0],["2018-10-24",104.7641,104.9423,102.9229,103.1435,2291800.0],["2018-10-25",103.4914,103.7459,102.1338,102.872,2318100.0],["2018-10-26",102.6853,103.6102,101.5398,102.9144,3574600.0],["2018-10-29",104.2126,105.6381,103.169,103.7884,2323000.0],["2018-10-30",104.3399,106.9193,103.5932,106.8005,2217000.0],["2018-10-31",107.0975,107.7254,106.0878,106.1727,2161700.0],["2018-11-01",106.0453,106.3508,105.2308,106.232,1320000.0],["2018-11-02",107.5048,107.6999,105.1799,105.9775,1637000.0],["2018-11-05",106.1981,108.0817,106.1981,107.3605,1098200.0],["2018-11-06",107.1145,109.1678,107.0211,109.1169,1586600.0],["2018-11-07",109.5581,110.6188,108.7945,110.5424,1452400.0],["2018-11-08",110.3473,111.5861,110.2879,111.1449,1879200.0],["2018-11-09",111.2721,111.8406,110.5424,111.1788,1379400.0],["2018-11-12",110.5594,110.9836,107.6151,107.7933,1794500.0],["2018-11-13",107.6575,108.8369,107.2757,107.5981,1419900.0],["2018-11-14",107.8866,108.1836,103.712,104.3993,3153400.0],["2018-11-15",103.9241,106.5799,103.0077,106.563,2409000.0],["2018-11-16",106.0454,109.2781,105.8163,109.2612,2734100.0],["2018-11-19",109.3969,110.7885,109.1169,110.7461,2118100.0],["2018-11-20",111.1109,111.2382,108.8284,108.9218,1893600.0],["2018-11-21",108.6927,109.9145,108.0224,108.4042,1503200.0],["2018-11-23",108.1327,108.3109,107.2163,107.4199,405800.0],["2018-11-26",108.3363,110.5933,107.912,110.5933,1850300.0],["2018-11-27",110.1861,110.7885,108.8709,109.9739,1274200.0],["2018-11-28",109.8976,111.1449,109.2188,110.8988,1579400.0],["2018-11-29",110.3473,111.3315,109.6854,110.8394,1620600.0],["2018-11-30",110.6358,111.1109,109.2103,110.6188,2142700.0],["2018-12-03",110.7885,111.0855,108.2769,110.3982,1597300.0],["2018-12-04",110.4915,110.7461,106.9957,107.4963,2141200.0],["2018-12-06",106.4781,107.2757,103.3047,106.4103,2775800.0],["2018-12-07",106.4102,107.7335,104.8991,105.4882,1679600.0],["2018-12-10",105.3943,105.4882,102.8757,105.0101,1534100.0],["2018-12-11",105.5906,106.2224,102.8331,103.277,1877200.0],["2018-12-12",104.3356,105.2577,103.3282,104.1649,1703200.0],["2018-12-13",104.182,104.6771,103.0636,103.7295,1282300.0],["2018-12-14",102.7306,103.6868,102.4062,102.9184,2097800.0],["2018-12-17",103.0636,103.9771,102.022,102.3891,1829400.0],["2018-12-18",102.7989,103.3624,101.0999,101.8512,1695200.0],["2018-12-19",102.1159,103.8832,100.9292,101.7317,1829600.0],["2018-12-20",101.1682,101.9708,99.8279,100.1608,2621900.0],["2018-12-21",100.5621,102.7135,99.051,99.0851,4523600.0],["2018-12-24",98.5302,98.9229,96.1312,96.1568,1344700.0],["2018-12-26",96.0458,100.0328,94.8335,100.0328,1931300.0],["2018-12-27",98.8204,101.3475,97.8899,101.3134,1807400.0],["2018-12-28",101.7232,102.244,100.5536,100.9463,1386700.0],["2018-12-31",101.1512,102.2354,100.7841,102.2354,1157300.0],["2019-01-02",100.306,100.9036,99.3156,100.2035,1793400.0],["2019-01-03",99.9303,100.1438,98.2314,98.4021,1887500.0],["2019-01-04",99.5974,101.4073,99.1449,101.322,1793900.0],["2019-01-07",100.9207,102.0561,100.4938,100.9975,1082800.0],["2019-01-08",101.9195,102.0305,99.751,100.6048,1403900.0],["2019-01-09",101.3049,102.0732,100.7243,101.322,1753000.0],["2019-01-10",101.1938,102.7477,101.0743,102.6794,1061500.0],["2019-01-11",102.355,103.1831,101.8257,102.8501,839400.0],["2019-01-14",102.3379,103.277,102.2696,102.944,1406800.0],["2019-01-15",102.9013,104.0368,102.9013,104.0027,1373400.0],["2019-01-16",104.404,104.6515,103.4563,104.4125,1349800.0],["2019-01-17",103.849,105.0015,103.5416,104.9588,1109200.0],["2019-01-18",105.6248,106.2139,104.7881,105.8724,1923900.0],["2019-01-22",105.437,107.1445,103.5929,104.4637,2155800.0],["2019-01-23",104.7284,105.2235,102.9611,105.0272,2008700.0],["2019-01-24",104.7967,106.2566,104.6515,106.1883,1621000.0],["2019-01-25",106.7261,107.7164,106.3248,106.7005,1972800.0],["2019-01-28",106.0687,106.8286,105.5309,106.7432,1284500.0],["2019-01-29",106.4956,107.1189,106.1883,106.5639,1275200.0],["2019-01-30",106.47,107.7335,105.9321,107.4688,1682400.0],["2019-01-31",107.0591,107.4006,106.1883,107.1786,1619500.0],["2019-02-01",107.5969,108.0238,106.8286,107.9896,1064700.0],["2019-02-04",107.9896,107.9982,106.7346,107.6054,1214100.0],["2019-02-05",107.6738,107.7848,106.9993,107.725,1306400.0],["2019-02-06",107.5542,107.5542,106.6066,107.1871,1504900.0],["2019-02-07",106.8798,108.2543,106.8115,108.2202,1083900.0],["2019-02-08",108.0238,108.2201,106.3931,107.392,1252700.0],["2019-02-11",107.6054,107.6054,106.1712,107.0761,1610200.0],["2019-02-12",107.9384,108.7409,107.6652,108.647,1729500.0],["2019-02-13",109.0995,110.2435,108.8946,109.3129,1351000.0],["2019-02-14",108.536,109.2361,107.7677,108.3653,1266500.0],["2019-02-15",109.3215,109.9959,109.1678,109.9106,1304600.0],["2019-02-19",109.5434,110.5253,109.2873,110.2179,1459300.0],["2019-02-20",110.1752,111.0972,110.1154,110.7643,1784800.0],["2019-02-21",110.9094,110.9863,110.2521,110.8326,1227800.0],["2019-02-22",111.1655,112.1046,110.9692,111.8571,1422900.0],["2019-02-25",112.0961,113.6585,112.0961,113.1121,2051100.0],["2019-02-26",113.0865,114.3159,113.0011,113.778,2278700.0],["2019-02-27",113.3853,113.906,113.0694,113.223,1350100.0],["2019-02-28",113.1889,113.6073,112.8816,113.4706,1739700.0],["2019-03-01",113.9914,114.7,113.0865,113.5731,1360400.0],["2019-03-04",113.7524,114.111,111.7717,112.8218,907900.0],["2019-03-05",113.0523,113.3938,112.0791,113.2829,1324200.0],["2019-03-06",113.2999,113.8548,112.4291,112.523,896700.0],["2019-03-07",112.4547,112.5657,111.5412,112.2583,1141100.0],["2019-03-08",111.9063,112.5933,111.6401,112.516,1153800.0],["2019-03-11",113.4692,113.7183,112.8938,113.2459,1293300.0],["2019-03-12",113.5379,114.1133,113.1171,113.9759,967300.0],["2019-03-13",114.1906,114.9635,114.0102,114.2164,1189600.0],["2019-03-14",114.3538,114.6543,113.9072,114.2679,1035600.0],["2019-03-15",114.6285,115.6848,114.1648,115.2297,2113100.0],["2019-03-18",115.6333,116.0713,115.3327,115.8823,1370200.0],["2019-03-19",116.4062,116.8614,113.89,114.1562,1675800.0],["2019-03-20",114.3022,114.3022,112.7135,112.7822,1339500.0],["2019-03-21",112.224,115.453,111.8547,115.3928,1527500.0],["2019-03-22",115.0064,117.0073,114.8862,115.848,2352800.0],["2019-03-25",116.0283,116.5779,115.3928,115.8909,1143500.0],["2019-03-26",116.4492,116.7411,115.0236,115.9167,1501100.0],["2019-03-27",116.0455,117.6085,115.9167,117.0932,1198700.0],["2019-03-28",117.4024,117.806,116.3203,117.5655,732400.0],["2019-03-29",118.2697,118.6218,117.3509,117.7888,1328400.0],["2019-04-01",118.1323,119.0254,117.9691,118.5273,1547400.0],["2019-04-02",118.8365,118.8365,117.2993,117.4883,1050200.0],["2019-04-03",118.0894,118.0894,116.3804,117.3079,1122000.0],["2019-04-04",117.5655,117.6428,116.7755,117.2392,1115200.0],["2019-04-05",117.2478,117.7287,116.8871,117.1362,1090400.0],["2019-04-08",117.4883,117.4883,116.3289,116.6896,1006300.0],["2019-04-09",116.3547,116.3547,115.3928,116.097,1377700.0],["2019-04-10",116.3032,116.6037,115.5904,116.3289,1250600.0],["2019-04-11",116.5608,117.1619,116.0112,117.0331,955900.0],["2019-04-12",117.6342,118.3814,117.411,118.2697,1098300.0],["2019-04-15",118.347,118.4243,117.3079,117.4711,779100.0],["2019-04-16",117.9778,119.0083,117.7631,118.8022,1038500.0],["2019-04-17",118.7506,118.7506,116.6209,116.681,1434500.0],["2019-04-18",119.1543,121.5331,118.5102,119.3088,2199200.0],["2019-04-22",118.8365,119.0855,117.2907,117.3165,1254000.0],["2019-04-23",117.6514,118.6562,117.4883,118.5188,1389900.0],["2019-04-24",119.0942,119.9443,118.1152,119.5235,1161200.0],["2019-04-25",118.7077,119.8413,117.8575,119.5321,1129000.0],["2019-04-26",119.5837,120.597,119.5837,120.4338,776900.0],["2019-04-29",120.6571,121.8937,120.5884,121.4815,983800.0],["2019-04-30",121.7993,123.5426,121.6104,123.4481,1558600.0],["2019-05-01",123.3365,123.8174,122.7783,122.8727,1249300.0],["2019-05-02",123.1475,123.6628,122.0225,122.5464,1050800.0],["2019-05-03",122.6838,123.8517,122.1857,123.1046,1109200.0],["2019-05-06",121.9538,123.5168,121.4042,123.1733,969700.0],["2019-05-07",122.6581,123.4739,121.2583,121.6963,1191000.0],["2019-05-08",121.5159,122.5722,121.3355,121.5416,1011300.0],["2019-05-09",120.9491,122.0655,120.1934,121.7993,928100.0],["2019-05-10",121.2239,123.6714,120.889,123.6285,973100.0],["2019-05-13",122.2716,123.4825,121.9023,123.1561,1611800.0],["2019-05-14",122.8642,125.7067,122.8642,125.1313,1775100.0],["2019-05-15",124.5731,126.1446,124.2897,125.8269,1431100.0],["2019-05-16",125.6981,127.3298,125.6981,126.5913,1686500.0],["2019-05-17",125.3546,127.5444,125.2773,126.6599,1721400.0],["2019-05-20",126.6685,127.8279,126.4452,127.2439,1440600.0],["2019-05-21",127.407,127.8192,126.1876,126.6427,1390700.0],["2019-05-22",126.6514,127.3212,126.1876,127.0636,1104200.0],["2019-05-23",126.5139,126.6341,124.9338,126.1876,1803100.0],["2019-05-24",126.5655,127.1838,126.0244,127.0464,919300.0],["2019-05-28",127.0979,127.7849,125.595,125.6208,1243900.0],["2019-05-29",125.1742,125.346,123.3966,124.5817,1484900.0],["2019-05-30",124.9424,125.6122,124.075,125.1485,1068600.0],["2019-05-31",124.6418,125.6637,124.0836,125.0111,1405400.0],["2019-06-03",124.9424,126.1017,124.4099,126.0588,1628800.0],["2019-06-04",126.5483,126.9261,125.9042,126.7115,1513400.0],["2019-06-05",127.1666,128.6952,127.0378,128.6866,1474800.0],["2019-06-06",128.4032,128.532,127.407,127.9566,1796800.0],["2019-06-07",127.7408,129.5456,127.7408,129.1224,1257900.0],["2019-06-10",128.9756,129.4419,128.5698,128.9411,1187500.0],["2019-06-11",129.5283,129.5887,128.4057,128.8288,968400.0],["2019-06-12",129.1224,130.055,129.0533,129.2951,1026000.0],["2019-06-13",129.3469,129.5628,128.2761,129.0188,1508100.0],["2019-06-14",129.2606,130.0809,128.4834,129.6233,1124000.0],["2019-06-17",129.7873,129.9773,129.2347,129.4592,821200.0],["2019-06-18",129.4074,130.8149,129.1656,129.8132,1329000.0],["2019-06-19",129.8046,131.2639,129.8046,130.9099,1010100.0],["2019-06-20",131.2899,131.6871,130.2536,131.4194,932200.0],["2019-06-21",131.4626,132.2915,130.5731,130.8063,2316400.0],["2019-06-24",131.0308,132.2311,130.9099,131.2726,980100.0],["2019-06-25",131.2639,132.6628,130.8063,132.2311,1296800.0],["2019-06-26",132.0325,132.2656,128.3366,128.4057,1506200.0],["2019-06-27",127.3263,129.1138,127.1881,128.8374,1615500.0],["2019-06-28",129.3469,129.9946,128.1984,129.1138,2320000.0],["2019-07-01",130.3054,130.7631,129.4333,130.7545,1146100.0],["2019-07-02",131.0136,131.9807,130.5991,131.9721,915700.0],["2019-07-03",132.4556,133.5177,132.162,133.2414,613900.0],["2019-07-05",132.8183,133.1896,131.6957,133.0601,612100.0],["2019-07-08",132.9651,133.2069,132.4988,132.8097,773400.0],["2019-07-09",132.2829,132.6629,131.6353,132.5074,843400.0],["2019-07-10",133.25,133.6127,132.3433,132.4038,747000.0],["2019-07-11",132.0929,132.4124,130.5558,131.6266,933800.0],["2019-07-12",132.0497,132.516,131.0826,132.4556,867600.0],["2019-07-15",132.2656,133.8114,132.2656,133.6991,923400.0],["2019-07-16",133.7422,133.9236,133.0687,133.4918,878000.0],["2019-07-17",133.0169,133.1292,131.5576,131.5835,944500.0],["2019-07-18",131.5576,132.0066,130.8667,131.8684,762000.0],["2019-07-19",130.9531,131.5921,129.6751,129.7269,1374300.0],["2019-07-22",129.675,130.2536,128.9324,129.2778,1197600.0],["2019-07-23",128.233,129.5024,125.5302,127.3695,1970200.0],["2019-07-24",127.4558,128.7943,126.7995,128.5352,1308500.0],["2019-07-25",127.758,128.7079,127.1277,128.2243,1188900.0],["2019-07-26",128.1121,129.7442,127.1536,129.4678,947600.0],["2019-07-29",129.2433,130.4177,128.2589,128.4402,1246200.0],["2019-07-30",127.9135,129.1397,127.1795,127.4731,1204700.0],["2019-07-31",128.043,128.5266,126.1692,126.6096,1617600.0],["2019-08-01",126.3246,127.9307,125.6165,125.8842,1542800.0],["2019-08-02",126.506,127.594,125.6165,126.8686,1442800.0],["2019-08-05",126.316,127.3436,123.9845,124.2867,1664300.0],["2019-08-06",124.1054,126.1087,123.3023,126.0396,1331300.0],["2019-08-07",124.563,127.8271,123.5872,127.2485,1555700.0],["2019-08-08",127.6803,128.4747,126.2728,127.9912,1644100.0],["2019-08-09",128.2329,129.2174,127.4385,128.7252,1385900.0],["2019-08-12",128.2675,128.9411,126.2901,126.4628,1132300.0],["2019-08-13",126.6182,128.5611,126.0741,127.9912,1110300.0],["2019-08-14",126.7132,127.6372,123.8549,123.8981,1563500.0],["2019-08-15",123.8636,126.2814,123.5181,125.7201,1203900.0],["2019-08-16",126.2296,127.0586,125.5042,126.7736,1575500.0],["2019-08-19",128.1466,128.1466,126.955,127.4386,1379600.0],["2019-08-20",127.4817,128.1984,126.4109,126.5146,905800.0],["2019-08-21",126.7218,127.3349,126.2901,126.9722,849700.0],["2019-08-22",127.4903,127.948,126.3246,127.6371,696800.0],["2019-08-23",127.2227,128.4662,124.494,124.9775,1430500.0],["2019-08-26",125.7288,127.3004,125.392,127.2313,898100.0],["2019-08-27",128.0258,128.2935,126.6787,127.0241,987100.0],["2019-08-28",126.8341,127.2313,125.7892,126.3937,1072700.0],["2019-08-29",127.4299,127.6199,126.2987,126.8859,1152800.0],["2019-08-30",127.5163,127.7494,126.2037,126.9032,1029800.0],["2019-09-03",126.2814,127.4731,125.8842,127.4299,1061700.0],["2019-09-04",128.1985,129.7615,127.6631,129.6665,969400.0],["2019-09-05",131.0394,131.7993,130.3745,131.0308,1230100.0],["2019-09-06",131.0654,132.6801,130.9876,131.9807,1277000.0],["2019-09-09",132.6492,133.1614,128.508,129.5584,1658300.0],["2019-09-10",129.2286,129.4803,126.3549,127.2491,1629000.0],["2019-09-11",126.6327,127.0668,125.2783,126.9539,1440000.0],["2019-09-12",127.7786,129.2806,127.4487,128.751,1358900.0],["2019-09-13",128.8292,128.9854,126.3896,127.0234,1631700.0],["2019-09-16",126.5024,127.8221,126.3462,127.0494,1161000.0],["2019-09-17",127.171,128.5948,126.9366,127.8395,1322900.0],["2019-09-18",126.6153,127.6224,125.6256,127.1623,1276900.0],["2019-09-19",127.4488,128.8466,127.4054,127.5703,952300.0],["2019-09-20",127.2404,128.7771,126.815,126.9973,2418600.0],["2019-09-23",126.9105,127.961,126.6066,127.223,823800.0],["2019-09-24",127.5269,128.6729,127.1188,127.4053,1056200.0],["2019-09-25",127.4922,127.6311,126.5632,127.4922,839000.0],["2019-09-26",127.5356,128.8465,127.4748,128.5774,799900.0],["2019-09-27",128.9594,129.0549,127.7526,128.4906,1204100.0],["2019-09-30",128.4732,129.6887,128.4732,129.0896,886500.0],["2019-10-01",129.5931,129.8622,126.3374,126.3635,1236600.0],["2019-10-02",125.7384,125.9468,123.0731,123.6201,1376000.0],["2019-10-03",123.3856,123.6287,122.1442,123.0471,1215300.0],["2019-10-04",123.2815,126.0684,123.1079,125.8513,1229400.0],["2019-10-07",125.5735,125.5735,124.2018,124.2799,891500.0],["2019-10-08",123.6548,123.6548,122.066,122.0921,1148500.0],["2019-10-09",122.7606,122.995,122.0834,122.6738,724800.0],["2019-10-10",122.5522,123.8024,122.231,122.8995,846200.0],["2019-10-11",124.2886,124.8789,123.6461,123.8024,1187500.0],["2019-10-14",123.6548,124.4102,123.4204,124.2452,602000.0],["2019-10-15",124.5751,125.452,124.2712,124.4188,878200.0],["2019-10-16",124.0108,124.0716,122.8995,123.7764,912600.0],["2019-10-17",123.8111,124.0281,121.9185,121.9619,1111300.0],["2019-10-18",122.205,122.995,121.7275,122.7259,1505000.0],["2019-10-21",123.2728,123.4725,122.7693,123.2034,1716300.0],["2019-10-22",115.0946,116.119,112.7071,112.9936,3551600.0],["2019-10-23",112.9241,115.4939,112.5942,114.7386,1933900.0],["2019-10-24",114.8949,115.2335,113.7662,114.1048,1281500.0],["2019-10-25",113.775,114.1135,112.4293,113.2367,1342300.0],["2019-10-28",113.5145,113.9051,112.1948,112.2556,1525500.0],["2019-10-29",112.0386,112.7592,111.3788,111.9344,2190700.0],["2019-10-30",112.082,113.0891,111.7694,112.6723,1353300.0],["2019-10-31",112.3511,113.8357,111.9518,113.7836,1864100.0],["2019-11-01",114.183,114.2177,112.6637,113.4884,1005000.0],["2019-11-04",113.8531,114.2525,112.7245,113.037,1106900.0],["2019-11-05",113.0283,114.591,112.9936,113.9659,1590600.0],["2019-11-06",113.9746,115.1119,113.801,114.9036,1559600.0],["2019-11-07",115.2074,116.1798,115.138,115.4765,1333700.0],["2019-11-08",115.2335,116.2927,115.0338,115.7197,1301700.0],["2019-11-11",115.4679,116.284,115.2943,115.9367,1319100.0],["2019-11-12",116.0669,116.1017,114.9817,115.7718,1050600.0],["2019-11-13",115.2074,116.6746,115.0425,116.4489,1074500.0],["2019-11-14",116.1971,116.7528,115.711,116.2926,1018100.0],["2019-11-15",116.2406,116.9351,115.7718,115.9628,1450000.0],["2019-11-18",116.0322,116.9698,116.0322,116.5878,1286900.0],["2019-11-19",116.9004,117.7946,116.6486,117.6036,1810300.0],["2019-11-20",117.0132,117.812,116.7181,117.5776,1301100.0],["2019-11-21",118.029,118.0638,116.1537,116.9351,1230500.0],["2019-11-22",116.9525,117.6383,116.6747,117.3171,1222700.0],["2019-11-25",117.6991,118.0203,117.0914,117.2303,1161300.0],["2019-11-26",117.0567,118.8538,116.9438,118.6628,1827500.0],["2019-11-27",119.0101,119.2184,118.1853,118.8017,1057500.0],["2019-11-29",118.793,119.1229,118.4805,118.6975,523300.0],["2019-12-02",118.9319,119.1663,117.43,117.43,1577300.0],["2019-12-03",117.0132,117.2911,116.0756,116.8743,1865200.0],["2019-12-04",115.8586,117.6297,115.7544,117.3518,1303000.0],["2019-12-05",117.5602,117.5602,116.3621,116.6052,1435000.0],["2019-12-06",117.3692,118.2026,117.0219,117.8293,1583700.0],["2019-12-09",118.1874,118.4669,117.7594,118.3097,987100.0],["2019-12-10",118.3097,118.6067,118.0477,118.3883,828600.0],["2019-12-11",118.1438,118.4757,117.2878,117.5935,1260100.0],["2019-12-12",117.5848,118.9823,117.314,118.4495,1068900.0],["2019-12-13",118.0302,118.9736,118.0215,118.4932,985600.0],["2019-12-16",118.8513,119.4452,118.5106,118.9473,1312700.0],["2019-12-17",119.0347,119.8907,118.9648,119.6548,1083400.0],["2019-12-18",119.8121,119.8121,117.8643,118.5019,1582400.0],["2019-12-19",118.2661,119.2181,118.004,119.2007,1741500.0],["2019-12-20",119.7946,120.1964,118.8251,119.1657,2676500.0],["2019-12-23",119.4889,119.4889,118.4233,118.991,1003000.0],["2019-12-24",119.1832,119.1832,118.3971,118.6416,486200.0],["2019-12-26",118.7552,119.0609,118.6242,119.0434,927700.0],["2019-12-27",119.2094,119.5762,118.7639,119.4889,614400.0],["2019-12-30",119.6461,119.6461,118.4844,119.2182,799200.0],["2019-12-31",119.0609,119.6549,118.9037,119.6199,765100.0],["2020-01-02",120.1178,120.3099,118.9124,120.109,1117300.0],["2020-01-03",119.2705,119.9868,119.0958,119.6811,927300.0],["2020-01-06",118.9212,119.847,118.4757,119.8121,952800.0],["2020-01-07",118.694,119.3404,118.004,118.0564,1204600.0],["2020-01-08",118.7377,120.275,118.3447,119.323,1942800.0],["2020-01-09",119.4015,120.4584,119.4015,120.2051,1228600.0],["2020-01-10",118.6154,119.2007,118.1962,118.3621,1343200.0],["2020-01-13",118.3621,119.0522,118.2224,119.0172,1042500.0],["2020-01-14",118.7901,120.1527,118.7901,119.3579,1485300.0],["2020-01-15",119.2269,120.5196,119.0609,120.1615,905200.0],["2020-01-16",120.537,121.393,120.3798,121.2795,1249100.0],["2020-01-17",121.4105,123.2011,121.2708,122.9216,1534800.0],["2020-01-21",122.9565,123.6378,122.6159,123.0788,1604700.0],["2020-01-22",123.4107,123.9173,122.7119,123.4544,1656800.0],["2020-01-23",119.0434,120.5371,116.589,117.2092,3636600.0],["2020-01-24",116.8074,117.8119,116.7026,117.7245,1755100.0],["2020-01-27",117.3489,118.5718,116.6589,116.8074,1519500.0],["2020-01-28",117.4712,118.004,117.3402,117.3839,1297700.0],["2020-01-29",117.48,117.5149,116.1261,116.4056,1270900.0],["2020-01-30",115.8204,117.2878,115.3924,117.2179,1409700.0],["2020-01-31",116.7463,117.4887,114.7984,114.9644,1844900.0],["2020-02-03",115.7417,117.2965,115.5408,116.7025,1494900.0],["2020-02-04",117.4014,118.1351,115.7156,115.8029,1541400.0],["2020-02-05",116.9209,119.5238,116.9209,119.4714,1404500.0],["2020-02-06",119.9082,120.537,119.2094,119.2269,937600.0],["2020-02-07",119.1395,119.5588,118.1176,118.7989,900200.0],["2020-02-10",118.7989,119.026,118.039,118.9823,807700.0],["2020-02-11",119.0871,120.109,118.4844,119.9955,1042000.0],["2020-02-12",120.1615,120.2663,118.5194,118.5369,824800.0],["2020-02-13",118.7115,119.8033,118.1176,119.5588,927200.0],["2020-02-14",119.3317,120.6768,118.991,120.3274,981400.0],["2020-02-18",120.0829,120.2663,118.5805,118.6853,1206100.0],["2020-02-19",118.7901,118.9386,117.2092,117.4887,1272200.0],["2020-02-20",117.0257,117.4363,115.8204,117.0257,1629100.0],["2020-02-21",117.2703,118.2049,116.3794,118.0564,1469700.0],["2020-02-24",116.624,118.3971,116.4493,117.148,1828700.0],["2020-02-25",117.1393,117.2179,114.187,114.2394,1949000.0],["2020-02-26",114.6674,115.4361,112.2916,112.2916,1715500.0],["2020-02-27",111.2347,112.7283,108.3436,108.3785,2689600.0],["2020-02-28",106.3172,107.2081,102.5264,104.6489,3753300.0],["2020-03-02",104.6489,111.5317,104.2296,111.523,3349900.0],["2020-03-03",111.4356,112.3266,108.6318,109.4529,2694500.0],["2020-03-04",110.2827,114.9033,109.4616,114.8858,2423100.0],["2020-03-05",111.4968,112.9642,110.7631,111.8199,2445500.0],["2020-03-06",108.4921,109.8722,106.9635,109.0424,2550400.0],["2020-03-09",102.0964,104.1714,99.617,102.1668,3658300.0],["2020-03-10",104.2593,105.3144,100.0566,105.1298,2615200.0],["2020-03-11",101.7184,102.3162,97.7618,99.0015,3032200.0],["2020-03-12",92.8557,97.2958,88.9959,89.8399,3485600.0],["2020-03-13",94.5262,94.5614,87.211,94.4735,3602300.0],["2020-03-16",86.0329,86.5868,74.6116,74.8227,4731800.0],["2020-03-17",76.5899,85.0217,70.6903,84.7668,5424900.0],["2020-03-18",79.3507,82.2082,67.6921,71.8245,3939100.0],["2020-03-19",71.3585,76.0096,68.1581,75.6755,3177500.0],["2020-03-20",75.7458,82.8061,74.6995,78.7001,5949500.0],["2020-03-23",77.0207,81.329,76.5899,77.6889,4915700.0],["2020-03-24",80.2915,82.9643,76.2822,82.4192,4293300.0],["2020-03-25",82.0939,83.4919,77.0735,81.0476,4151400.0],["2020-03-26",81.8477,86.9824,79.2188,86.7538,4610600.0],["2020-03-27",83.4128,90.5697,83.36,87.8792,3085400.0],["2020-03-30",87.7913,90.5521,84.5821,90.2004,2733700.0],["2020-03-31",88.5738,89.4355,87.0528,87.3517,2919500.0],["2020-04-01",83.316,86.2263,82.9995,83.7029,3182600.0],["2020-04-02",83.1314,86.9824,82.5599,85.4526,1852300.0],["2020-04-03",84.4854,85.5669,81.7158,82.5511,1784100.0],["2020-04-06",86.1647,87.4748,85.0921,87.0264,3042500.0],["2020-04-07",90.0949,91.616,88.5123,88.609,1944000.0],["2020-04-08",89.33,92.7414,88.0287,92.2666,1482100.0],["2020-04-09",93.4975,98.2102,92.9788,96.4869,1693400.0],["2020-04-13",96.3726,96.61,93.0491,93.5679,1241500.0],["2020-04-14",94.2801,96.2847,93.4975,94.9746,2122800.0],["2020-04-15",90.5785,92.5216,89.6553,89.8311,1994700.0],["2020-04-16",89.6465,89.8751,87.0176,87.7562,1721100.0],["2020-04-17",90.8247,92.6183,89.8135,92.3809,2038500.0],["2020-04-20",90.8159,91.2819,88.0111,89.4883,2204500.0],["2020-04-21",86.5956,93.6822,84.8899,89.4883,3049200.0],["2020-04-22",91.0093,91.8006,88.3101,89.497,2274100.0],["2020-04-23",89.4619,90.5345,88.143,88.3189,1832100.0],["2020-04-24",88.7057,88.8728,86.7274,88.6442,2130000.0],["2020-04-27",89.4179,91.1412,89.1805,90.4642,1405200.0],["2020-04-28",92.293,92.8909,90.4642,91.6951,1907100.0],["2020-04-29",93.1019,93.9811,91.361,93.1986,1420200.0],["2020-04-30",91.6775,91.9589,88.7233,88.9871,1908800.0],["2020-05-01",87.466,87.7649,84.0897,84.4502,2580200.0],["2020-05-04",83.7205,85.3383,82.1642,85.2064,1657700.0],["2020-05-05",85.8306,87.5979,85.0745,85.1536,1798700.0],["2020-05-06",85.8307,86.0065,81.9708,82.0236,1309000.0],["2020-05-07",82.8236,86.0768,82.8236,84.2304,1333100.0],["2020-05-08",85.7251,85.8306,83.9755,85.5844,1125200.0],["2020-05-11",84.9602,85.0305,83.0522,83.9754,1016200.0],["2020-05-12",84.1513,85.0481,82.5511,82.6126,1913100.0],["2020-05-13",81.6543,81.8565,78.7176,79.0078,1964900.0],["2020-05-14",77.5483,79.975,74.8227,79.3243,2651300.0],["2020-05-15",78.4539,79.5002,77.135,79.4035,3352700.0],["2020-05-18",82.639,84.4942,82.2082,83.7908,1706100.0],["2020-05-19",83.3424,83.5886,81.707,82.006,1598500.0],["2020-05-20",83.1578,84.5382,82.4456,84.0018,1835600.0],["2020-05-21",83.527,88.6266,83.4655,87.1934,2993500.0],["2020-05-22",87.2989,88.1166,86.3406,88.0111,1705400.0],["2020-05-26",91.1939,91.9413,90.3235,90.8774,2840500.0],["2020-05-27",94.0603,94.3944,92.3457,93.9196,1738200.0],["2020-05-28",95.3879,95.6253,93.7085,94.5966,2028300.0],["2020-05-29",93.4887,95.5989,92.9172,94.0602,2973600.0],["2020-06-01",93.8932,96.1001,92.6886,95.9682,1726700.0],["2020-06-02",96.7771,97.9992,95.4406,97.5948,1795800.0],["2020-06-03",99.3796,101.1117,98.9312,100.6457,1774200.0],["2020-06-04",100.2149,103.7582,99.3093,103.7494,1695300.0],["2020-06-05",106.6245,110.1502,105.6661,109.3413,3129600.0],["2020-06-08",109.904,112.656,109.5699,112.5417,3168200.0],["2020-06-09",110.0103,112.4001,109.6828,111.0104,2875400.0],["2020-06-10",109.5323,110.3378,107.0717,107.0806,3377200.0],["2020-06-11",103.0356,103.903,97.6896,97.8489,3541000.0],["2020-06-12",101.5398,102.2744,97.8577,100.3095,1885100.0],["2020-06-15",96.9195,102.5577,95.7335,101.6549,1942100.0],["2020-06-16",105.7263,105.7263,101.053,102.8055,1545000.0],["2020-06-17",103.3897,103.3897,101.3805,101.6283,1328300.0],["2020-06-18",100.7875,103.2038,100.46,102.717,1111100.0],["2020-06-19",104.2217,104.2217,102.0089,103.1684,4756900.0],["2020-06-22",102.0177,103.3542,101.1503,102.8763,1967800.0],["2020-06-23",104.3279,104.8501,102.6639,102.8409,1723900.0],["2020-06-24",101.4247,101.5132,98.6012,99.8935,3024400.0],["2020-06-25",99.6191,101.6372,98.7163,101.4513,1212800.0],["2020-06-26",100.2475,101.2743,97.8489,98.2472,2515200.0],["2020-06-29",99.4775,100.3891,98.1498,99.9289,1161200.0],["2020-06-30",99.5483,101.3362,99.2208,100.9468,1464500.0],["2020-07-01",100.8671,101.6018,99.3093,99.5749,930500.0],["2020-07-02",101.823,102.6727,99.2916,99.5394,1040300.0],["2020-07-06",102.0177,103.0091,100.3095,101.407,1329600.0],["2020-07-07",100.5396,100.7432,99.1146,99.5571,1222600.0],["2020-07-08",99.0615,100.7078,98.6897,100.1767,1591200.0],["2020-07-09",100.3537,100.3537,96.5566,97.3975,1506400.0],["2020-07-10",97.5745,101.1149,97.5479,100.7609,1073600.0],["2020-07-13",101.4424,103.0445,99.8935,101.1149,1239700.0],["2020-07-14",101.1415,105.3015,100.3449,104.9298,2289800.0],["2020-07-15",107.4346,107.5939,104.4429,105.452,1487400.0],["2020-07-16",105.3546,108.5941,105.1599,106.6557,1367400.0],["2020-07-17",106.9478,106.9478,104.9652,105.4697,1301500.0],["2020-07-20",105.2307,106.5672,104.6023,105.1245,1174100.0],["2020-07-21",105.7264,107.7179,105.5316,106.5849,1330200.0],["2020-07-22",105.691,108.4791,105.3546,108.1958,1317500.0],["2020-07-23",107.7001,108.2489,104.0004,104.9829,2127200.0],["2020-07-24",105.6909,106.6291,104.0446,104.6908,1542800.0],["2020-07-27",104.0801,104.3013,102.5311,103.2304,1249400.0],["2020-07-28",103.0179,103.7614,101.6991,101.8142,1350300.0],["2020-07-29",101.6903,103.7791,101.1769,103.4251,1033600.0],["2020-07-30",101.345,103.2923,100.2564,102.6108,1133700.0],["2020-07-31",101.9912,102.478,99.6456,101.2742,1377600.0],["2020-08-03",101.2211,102.2656,99.7784,101.2566,1266600.0],["2020-08-04",100.4246,100.9645,99.3978,100.1059,1451600.0],["2020-08-05",101.2211,102.478,101.053,101.8584,958700.0],["2020-08-06",101.2212,102.2302,100.3183,100.6724,1632300.0],["2020-08-07",100.1059,104.08,100.0351,103.8765,2062900.0],["2020-08-10",104.4429,105.6644,103.5313,105.4343,1063600.0],["2020-08-11",107.4523,109.134,105.8768,106.1423,1609400.0],["2020-08-12",107.5939,107.5939,104.6819,105.2041,1144600.0],["2020-08-13",104.6908,105.7795,104.0358,105.5671,930300.0],["2020-08-14",104.9032,106.1512,104.4518,104.974,625100.0],["2020-08-17",104.5226,104.5226,101.7168,102.5931,938000.0],["2020-08-18",102.8674,102.894,101.5663,101.7257,768500.0],["2020-08-19",102.0178,102.6993,99.8227,100.1944,1200700.0],["2020-08-20",99.1323,100.4069,99.0172,99.6014,895100.0],["2020-08-21",99.1677,99.9466,98.6986,98.9818,1082600.0],["2020-08-24",99.2828,101.7522,98.7074,101.6991,1361900.0],["2020-08-25",102.9117,103.0533,101.5664,102.3364,1356500.0],["2020-08-26",101.5487,101.5487,100.3892,100.4954,1200100.0],["2020-08-27",100.6281,105.1687,100.6104,103.7171,1543900.0],["2020-08-28",104.5314,104.5314,101.5486,102.5753,1725800.0],["2020-08-31",103.2746,103.5313,101.6548,102.7081,2297900.0],["2020-09-01",101.9292,102.0885,100.5307,101.5132,969900.0],["2020-09-02",101.3716,104.1951,100.9202,103.9827,1391400.0],["2020-09-03",104.7173,106.9921,101.292,102.0974,1299400.0],["2020-09-04",103.7348,105.328,101.6814,103.1772,1460700.0],["2020-09-08",102.9471,103.0622,99.7165,100.6724,1686800.0],["2020-09-09",101.8495,102.9107,100.708,101.3323,957600.0],["2020-09-10",101.4215,102.5094,99.6736,99.7004,950200.0],["2020-09-11",100.3424,101.7247,99.5666,101.1272,1040100.0],["2020-09-14",101.8138,102.7591,101.4482,102.0725,977300.0],["2020-09-15",102.0814,102.2687,99.9322,100.0125,1042000.0],["2020-09-16",100.1908,102.5094,99.9768,100.9221,1048900.0],["2020-09-17",100.2443,101.145,99.0404,100.4138,1196900.0],["2020-09-18",99.8787,100.9399,99.2901,99.5309,2294700.0],["2020-09-21",97.4174,98.434,95.5982,97.6047,1884100.0],["2020-09-22",97.3015,99.3882,96.5435,97.4263,1385100.0],["2020-09-23",97.4085,98.434,95.8211,95.8568,2883500.0],["2020-09-24",96.2759,97.5868,94.2338,96.1511,1746300.0],["2020-09-25",95.0274,96.597,94.4924,96.4097,1714100.0],["2020-09-28",97.8544,99.7895,97.4709,98.2913,1555900.0],["2020-09-29",98.0684,98.3181,95.0185,95.8122,1306500.0],["2020-09-30",96.1422,97.3193,95.616,96.481,1595800.0],["2020-10-01",96.4721,97.2034,94.7599,96.1422,1323600.0],["2020-10-02",95.1434,97.6404,94.9383,96.8288,1220300.0],["2020-10-05",98.5856,99.9054,97.6939,99.7984,1296300.0],["2020-10-06",100.3692,101.0469,98.7997,99.4596,1491800.0],["2020-10-07",99.95,101.9654,99.95,101.4839,1388000.0],["2020-10-08",102.4203,104.293,101.9744,103.1069,734400.0],["2020-10-09",103.8382,104.3198,102.7592,103.2942,903800.0],["2020-10-12",101.9744,104.2662,101.7158,103.9274,1370800.0],["2020-10-13",103.0088,103.5974,100.1641,100.6724,1230200.0],["2020-10-14",100.5565,102.0725,99.8787,99.9055,1070100.0],["2020-10-15",98.6124,100.824,97.7563,100.4494,1238900.0],["2020-10-16",100.5832,101.8941,99.6023,101.0558,1641100.0],["2020-10-19",101.2253,101.9922,99.6023,99.736,1191400.0],["2020-10-20",103.0713,105.6306,101.8406,105.3274,2300800.0],["2020-10-21",105.6752,111.6323,105.3364,111.4718,2965200.0],["2020-10-22",109.9736,113.1305,109.5812,112.4884,2267000.0],["2020-10-23",113.6388,113.7458,110.4195,112.3368,1375900.0],["2020-10-26",110.4462,110.5978,107.4677,108.3862,1331800.0],["2020-10-27",107.9225,109.1978,106.1479,106.2014,1159000.0],["2020-10-28",104.4981,109.0818,104.0789,108.3505,2899800.0],["2020-10-29",107.9403,110.3481,106.0498,109.2067,2595800.0],["2020-10-30",108.5022,109.5009,105.9873,107.646,2630300.0],["2020-11-02",109.7507,110.8565,107.3874,110.5087,1765700.0],["2020-11-03",111.9176,113.7101,111.5699,112.6667,1546200.0],["2020-11-04",109.4207,113.3534,109.2512,110.0449,2424100.0],["2020-11-05",110.6067,114.6376,110.2589,113.7101,1363000.0],["2020-11-06",114.0044,115.1102,112.8718,113.2553,1044200.0],["2020-11-09",123.4661,123.484,119.6137,119.7474,2734300.0],["2020-11-10",120.6392,122.0125,119.5869,121.6023,1591100.0],["2020-11-11",121.3615,121.8164,119.364,120.3539,966300.0],["2020-11-12",119.4799,119.4799,116.9919,118.0709,1289500.0],["2020-11-13",119.2926,120.4698,118.276,120.0596,1135000.0],["2020-11-16",122.8865,123.9388,120.3717,121.5399,1163500.0],["2020-11-17",121.3526,121.4418,119.5691,120.4252,1218000.0],["2020-11-18",120.7819,122.4228,119.7296,119.8277,1333200.0],["2020-11-19",118.7129,119.6582,117.2326,119.3818,1118600.0],["2020-11-20",118.5614,120.2111,118.3206,119.9882,1322400.0],["2020-11-23",120.8889,120.8889,119.1678,120.0596,918000.0],["2020-11-24",121.9947,122.1195,120.1755,121.6291,2098500.0],["2020-11-25",120.8889,121.7272,119.5245,121.2991,986700.0],["2020-11-27",120.9959,120.9959,119.0965,119.8901,538000.0],["2020-11-30",118.7486,119.4977,115.5472,115.6185,2684100.0],["2020-12-01",118.169,119.7118,117.7053,118.9716,1218300.0],["2020-12-02",118.2314,119.7474,118.0887,119.5334,948400.0],["2020-12-03",119.2748,120.9424,118.0976,120.4698,980800.0],["2020-12-04",120.8711,121.4507,119.685,121.424,934600.0],["2020-12-07",120.0506,120.4341,118.9894,119.4085,970900.0],["2020-12-08",118.6684,121.1029,118.383,120.6214,1113300.0],["2020-12-09",121.0611,121.8778,120.6034,121.0701,1600100.0],["2020-12-10",120.6842,123.4303,120.6124,122.6854,1352800.0],["2020-12-11",120.9714,122.6316,119.9483,121.106,1273500.0],["2020-12-14",122.2188,122.7482,119.9573,120.2444,1344500.0],["2020-12-15",120.8906,123.2328,120.5406,123.179,975600.0],["2020-12-16",123.6008,123.8162,122.2457,123.3405,1253300.0],["2020-12-17",123.6187,124.5879,123.6187,123.87,1428800.0],["2020-12-18",124.3726,125.4405,123.3944,124.6149,3347100.0],["2020-12-21",124.8751,124.8751,122.2816,123.9777,1373200.0],["2020-12-22",123.4303,123.7533,122.2816,122.479,1186600.0],["2020-12-23",123.2059,124.3456,122.8649,123.7982,1901500.0],["2020-12-24",123.8969,124.4174,122.8021,124.2828,416800.0],["2020-12-28",124.5879,125.5302,124.2649,124.911,1100300.0],["2020-12-29",125.261,125.3238,123.87,124.1572,859000.0],["2020-12-30",124.6956,125.5481,124.6059,124.8123,1253800.0],["2020-12-31",124.8123,126.1225,123.9418,125.9699,970200.0],["2021-01-04",126.2033,126.2302,120.5406,121.7342,1559700.0],["2021-01-05",121.797,122.4521,119.4637,120.729,937700.0],["2021-01-06",122.1649,124.8661,121.5637,124.8303,1278900.0],["2021-01-07",125.2072,125.3867,123.5918,124.8033,1258100.0],["2021-01-08",124.929,125.4315,123.7533,125.3238,995100.0],["2021-01-11",124.4533,125.0546,123.1431,123.3316,1017200.0],["2021-01-12",123.4213,126.2751,123.2777,126.0148,830100.0],["2021-01-13",125.6469,128.0968,125.2789,127.6571,1409200.0],["2021-01-14",127.8186,128.4468,126.634,127.7199,1621900.0],["2021-01-15",127.2892,129.3353,126.5982,128.5455,1915900.0],["2021-01-19",128.8956,129.4878,127.4687,128.7879,1616400.0],["2021-01-20",128.5814,130.6186,128.034,130.1429,1929600.0],["2021-01-21",132.9339,136.6671,132.0096,133.4634,2835300.0],["2021-01-22",131.7762,132.7903,129.6314,130.8788,1237900.0],["2021-01-25",129.6763,131.525,128.5635,131.3455,1284800.0],["2021-01-26",131.7493,132.4223,128.9494,128.9673,1277300.0],["2021-01-27",127.3161,129.1558,125.0097,125.1892,1637600.0],["2021-01-28",125.8892,126.8764,124.8392,125.6379,1680700.0],["2021-01-29",124.7136,124.7136,121.9316,122.3175,2277100.0],["2021-02-01",123.0174,124.2918,121.9495,124.0315,1232200.0],["2021-02-02",124.8841,126.2572,124.0675,125.4854,1403700.0],["2021-02-03",125.1084,125.952,123.861,124.4354,1083400.0],["2021-02-04",124.9559,129.3891,124.552,129.1647,2701400.0],["2021-02-05",129.8199,131.4531,128.8417,129.9814,933600.0],["2021-02-08",129.7481,131.2378,129.093,131.2019,756100.0],["2021-02-09",131.1391,132.0724,130.7352,132.0634,795500.0],["2021-02-10",132.1083,132.539,130.4211,130.9595,1528600.0],["2021-02-11",131.0224,132.0813,130.6455,131.3275,887300.0],["2021-02-12",130.8788,132.0455,129.9814,130.9865,1313000.0],["2021-02-16",131.9288,132.7454,130.7262,132.2967,1122100.0],["2021-02-17",131.839,133.5531,131.7044,133.221,924300.0],["2021-02-18",133.0954,133.1852,131.3455,132.539,918200.0],["2021-02-19",132.9428,132.9698,130.7891,130.9416,1124700.0],["2021-02-22",130.8698,132.8172,130.0262,132.7005,1243900.0],["2021-02-23",134.0467,134.5762,132.0993,134.0108,949200.0],["2021-02-24",133.4364,135.7248,133.4364,135.4736,1484300.0],["2021-02-25",135.7876,135.9402,132.7005,132.8172,1259900.0],["2021-02-26",132.898,132.9787,130.2865,130.5737,1529100.0],["2021-03-01",131.9198,135.5184,131.9198,134.962,1183900.0],["2021-03-02",134.4684,135.4376,133.7326,133.8223,1221400.0],["2021-03-03",133.8134,136.5415,133.4544,135.2492,1226200.0],["2021-03-04",135.1684,136.4248,132.4224,133.7326,1107000.0],["2021-03-05",135.0159,137.5017,133.9121,136.73,1458700.0],["2021-03-08",137.3043,141.1183,136.8287,139.7722,1374800.0],["2021-03-09",139.3391,140.7287,137.8593,138.7977,1420100.0],["2021-03-10",138.5631,141.1528,138.1029,140.2053,1491600.0],["2021-03-11",138.8518,140.1963,137.3088,139.9436,2105200.0],["2021-03-12",141.7122,143.5079,140.7377,141.9107,1313300.0],["2021-03-15",140.7377,142.1182,140.4038,141.9739,873500.0],["2021-03-16",141.5498,141.5498,139.33,141.1888,1049100.0],["2021-03-17",141.8024,142.7318,140.3497,142.4972,1393800.0],["2021-03-18",144.1937,145.4479,141.0806,141.5137,2301300.0],["2021-03-19",140.9903,140.9903,134.3401,134.7191,4099200.0],["2021-03-22",134.5837,134.9176,132.4271,133.176,1381800.0],["2021-03-23",133.2303,134.8184,132.4542,132.6437,1616400.0],["2021-03-24",133.2663,136.3162,133.0588,134.701,1995900.0],["2021-03-25",135.2425,138.1841,133.4739,137.8592,1402100.0],["2021-03-26",138.6894,138.8338,136.7042,138.6352,1123000.0],["2021-03-29",136.9839,139.4112,136.0455,138.8247,1393700.0],["2021-03-30",139.4744,140.0699,138.3284,138.9871,924000.0],["2021-03-31",138.9871,139.0774,135.5763,135.7116,1705200.0],["2021-04-01",135.5763,136.5238,134.8635,135.9102,1680000.0],["2021-04-05",137.381,137.5434,135.8921,137.1825,1260700.0],["2021-04-06",137.1824,138.9059,136.6591,136.9298,1349200.0],["2021-04-07",136.9659,137.5614,136.2621,137.4171,1694200.0],["2021-04-08",136.0636,136.3613,134.9266,135.6756,1740700.0],["2021-04-09",136.7223,137.6517,136.217,136.8396,1377600.0],["2021-04-12",137.0561,137.3539,136.4967,137.011,1232200.0],["2021-04-13",136.4426,137.5163,135.838,137.3449,1911200.0],["2021-04-14",137.5343,141.0805,137.1554,140.2504,1850700.0],["2021-04-15",140.3407,140.7377,138.7616,139.2849,1181300.0],["2021-04-16",139.5646,141.1798,139.5646,140.7196,1315500.0],["2021-04-19",141.2881,142.5333,138.572,139.3029,1123100.0],["2021-04-20",139.7992,142.028,138.8157,140.5211,1840900.0],["2021-04-21",141.0174,142.3528,140.7918,142.0099,859600.0],["2021-04-22",141.4054,141.9558,139.2398,140.6474,1446000.0],["2021-04-23",141.252,142.8762,140.7738,142.425,1079600.0],["2021-04-26",142.425,142.6687,140.2504,140.5211,1033200.0],["2021-04-27",140.5031,141.1618,139.4654,140.0429,1339400.0],["2021-04-28",140.5211,140.6655,137.9224,138.7706,1167500.0],["2021-04-29",139.6458,140.6023,139.2488,140.494,877000.0],["2021-04-30",140.3406,141.3061,138.8698,139.5556,952300.0],["2021-05-03",140.864,142.6416,140.5031,141.2971,1094300.0],["2021-05-04",141.1167,143.1921,140.7377,143.0477,1389900.0],["2021-05-05",142.6776,144.0853,140.9903,143.7334,1453200.0],["2021-05-06",144.3741,145.1411,143.6161,144.8253,1007600.0],["2021-05-07",142.8401,145.3667,142.6957,145.105,1057300.0],["2021-05-10",145.8088,146.8194,145.3576,145.881,1214500.0],["2021-05-11",146.0615,146.0976,141.0535,141.3874,1180100.0],["2021-05-12",142.2626,142.2716,138.6533,138.7345,1343300.0],["2021-05-13",137.8863,143.2371,137.8321,142.3528,1315400.0],["2021-05-14",142.3528,145.1501,142.0551,144.8343,1001200.0],["2021-05-17",143.7966,144.9967,143.4356,144.5997,938000.0],["2021-05-18",144.0132,144.0493,141.8476,141.9288,1377500.0],["2021-05-19",141.4596,141.992,139.0594,141.6671,1332700.0],["2021-05-20",141.8566,144.0493,141.2249,143.3003,1067100.0],["2021-05-21",143.553,145.2313,142.8672,143.5439,907000.0],["2021-05-24",143.8327,144.5546,142.8311,143.2281,890800.0],["2021-05-25",143.3274,143.9229,140.8369,141.261,1238600.0],["2021-05-26",141.6671,142.4251,141.2881,141.7934,1014000.0],["2021-05-27",142.8221,143.9049,142.3258,143.7876,2438800.0],["2021-05-28",144.735,144.735,143.4357,144.1034,963300.0],["2021-06-01",145.3847,146.1697,144.6087,145.1772,901300.0],["2021-06-02",145.89,145.9442,144.2748,144.5546,976000.0],["2021-06-03",144.2929,146.4044,143.4267,145.2765,812500.0],["2021-06-04",144.8974,145.2764,143.5169,144.3741,960000.0],["2021-06-07",144.7621,144.7621,142.2446,142.3528,980500.0],["2021-06-08",141.8386,142.5063,140.6114,142.1544,988300.0],["2021-06-09",141.619,141.7914,140.1943,140.4121,1099900.0],["2021-06-10",141.2197,141.4557,139.6771,139.7588,900500.0],["2021-06-11",139.6499,141.3921,139.6499,140.1762,933700.0],["2021-06-14",139.9675,140.1036,138.4522,139.0601,880600.0],["2021-06-15",139.6227,141.0292,138.5519,140.3032,864500.0],["2021-06-16",139.6499,140.8205,138.5429,138.6427,1156200.0],["2021-06-17",139.051,139.3504,134.8406,135.0856,1108900.0],["2021-06-18",133.2436,133.8607,131.0659,131.3562,3109200.0],["2021-06-21",132.8171,135.2036,132.309,134.886,931100.0],["2021-06-22",134.7771,135.376,133.5158,134.5684,727500.0],["2021-06-23",135.0584,135.1583,134.142,134.2055,649600.0],["2021-06-24",135.1129,136.5647,134.5594,136.0838,1026900.0],["2021-06-25",136.7553,137.8896,136.2018,137.6718,1239700.0],["2021-06-28",137.209,137.336,134.9677,135.6119,873300.0],["2021-06-29",136.3742,137.0184,135.1129,135.6755,701400.0],["2021-06-30",135.3307,136.2653,135.1129,135.8479,996900.0],["2021-07-01",136.111,138.0892,135.4305,137.7716,855900.0],["2021-07-02",136.837,137.572,136.5285,137.2272,662000.0],["2021-07-06",137.1727,137.5992,134.6319,136.8732,1006500.0],["2021-07-07",136.1745,138.3795,135.6573,138.0982,801000.0],["2021-07-08",136.238,137.0547,134.2145,134.7681,1346500.0],["2021-07-09",137.082,139.1781,136.4649,139.1327,988200.0],["2021-07-12",139.8767,140.2942,138.5792,139.8223,1076400.0],["2021-07-13",139.3505,140.3577,138.5429,138.8242,1066400.0],["2021-07-14",139.1508,140.4484,138.6608,140.2215,1436600.0],["2021-07-15",138.5701,141.3286,138.3342,141.1744,1358700.0],["2021-07-16",141.619,142.4175,140.4484,141.9093,1387700.0],["2021-07-19",139.6771,140.7388,135.8569,137.2543,1947800.0],["2021-07-20",137.2997,140.1127,134.3325,137.1001,2367600.0],["2021-07-21",138.2525,140.1943,137.5266,137.7806,1307600.0],["2021-07-22",134.2962,135.9023,133.5703,134.0784,1540600.0],["2021-07-23",135.1401,136.229,133.171,134.1782,1181400.0],["2021-07-26",134.278,136.0021,134.1056,135.0403,1320200.0],["2021-07-27",134.4051,136.2199,133.8878,135.5484,861300.0],["2021-07-28",135.9658,136.3379,132.5449,133.2255,1427800.0],["2021-07-29",133.7971,135.2036,132.4632,135.0947,1221700.0],["2021-07-30",134.9858,136.6101,134.5866,135.131,984100.0],["2021-08-02",135.9477,137.7444,134.9132,135.1582,898600.0],["2021-08-03",135.2762,136.5284,133.8425,136.4649,890000.0],["2021-08-04",136.0929,136.6827,135.4395,135.6755,863500.0],["2021-08-05",136.4559,137.5084,135.5938,136.6373,716800.0],["2021-08-06",137.7988,139.178,137.4993,138.6699,634100.0],["2021-08-09",138.7334,139.659,137.9984,139.169,680000.0],["2021-08-10",138.9422,140.7933,138.8514,139.9403,852000.0],["2021-08-11",140.5482,141.8095,140.0945,141.746,757700.0],["2021-08-12",142.4629,142.5717,140.9293,142.0001,722800.0],["2021-08-13",142.1362,142.5536,141.256,141.8368,594400.0],["2021-08-16",141.8368,143.3158,141.0836,143.1344,980300.0],["2021-08-17",142.9892,144.6225,142.7623,144.1869,875600.0],["2021-08-18",143.3521,145.6206,143.0618,144.0236,1290700.0],["2021-08-19",143.6607,146.1379,143.4519,144.7132,1105000.0],["2021-08-20",144.5045,147.1813,144.1052,145.9473,978500.0],["2021-08-23",146.5553,147.2993,145.0308,145.0943,622700.0],["2021-08-24",145.3303,146.1379,144.9764,145.7659,791300.0],["2021-08-25",145.8838,148.1705,145.548,147.5262,1034600.0],["2021-08-26",147.4536,147.7077,145.1307,145.1579,734100.0],["2021-08-27",145.3303,147.2449,145.3303,147.0816,608000.0],["2021-08-30",146.764,146.764,144.6679,144.6769,460700.0],["2021-08-31",144.1416,145.911,144.0145,144.922,1568700.0],["2021-09-01",144.6679,145.3938,143.5609,144.5318,1133800.0],["2021-09-02",144.931,145.2759,143.5971,145.1579,912700.0],["2021-09-03",144.4864,145.1397,143.7332,144.4319,698900.0],["2021-09-07",144.2323,144.6951,142.1453,143.1888,1032200.0],["2021-09-08",142.8258,145.0308,142.4266,144.0417,1328600.0],["2021-09-09",144.1786,145.6477,143.6129,144.133,1161800.0],["2021-09-10",144.8356,144.9907,142.6366,142.6731,920500.0],["2021-09-13",143.2388,145.1093,142.4085,144.9907,1225300.0],["2021-09-14",145.2553,145.3739,142.2442,142.6639,1186700.0],["2021-09-15",143.0563,144.0052,142.0799,143.7862,1401300.0],["2021-09-16",143.768,144.1878,141.8883,142.9559,1238300.0],["2021-09-17",142.8829,144.0235,142.0252,142.6091,2654900.0],["2021-09-20",139.7897,140.5835,137.4081,139.2969,1958000.0],["2021-09-21",139.7805,140.7204,138.4027,139.5798,1212700.0],["2021-09-22",140.6109,141.9613,139.8626,140.8664,1440800.0],["2021-09-23",141.9522,143.5946,141.8518,142.3628,821900.0],["2021-09-24",142.3172,143.0563,141.8701,142.7643,833600.0],["2021-09-27",143.8866,144.3063,142.4997,142.6091,1106300.0],["2021-09-28",142.673,143.3665,139.7714,140.0543,951300.0],["2021-09-29",139.4885,142.007,138.9593,141.3226,856800.0],["2021-09-30",141.9066,142.6639,138.6764,138.7038,1095300.0],["2021-10-01",139.0688,140.3828,137.1344,139.0779,1145600.0],["2021-10-04",138.0651,140.2003,137.107,138.129,1310100.0],["2021-10-05",139.4429,140.6839,137.6363,140.1547,1144500.0],["2021-10-06",139.3335,141.569,137.326,141.5143,1200800.0],["2021-10-07",142.9559,144.3155,142.3263,143.476,1359400.0],["2021-10-08",143.5764,144.5801,142.6822,143.5581,989900.0],["2021-10-11",143.5308,144.8447,142.5088,142.5544,796900.0],["2021-10-12",142.4541,144.2516,141.9066,142.7825,1402000.0],["2021-10-13",142.664,143.0198,140.1182,142.7005,1203700.0],["2021-10-14",142.9285,144.0144,142.4084,142.9742,1346400.0],["2021-10-15",143.403,144.5892,141.9431,142.0161,1040300.0],["2021-10-18",140.9029,141.1584,138.8407,139.4977,1599300.0],["2021-10-19",142.5362,144.4159,141.3317,141.7879,2380200.0],["2021-10-20",142.1712,145.5382,142.0343,144.7991,1548300.0],["2021-10-21",144.3246,146.6514,144.3246,146.1678,1464500.0],["2021-10-22",146.8065,148.8778,146.7244,148.157,1362800.0],["2021-10-25",147.8194,148.2391,146.7883,147.4361,1041200.0],["2021-10-26",147.6095,148.2026,146.3229,146.3868,847700.0],["2021-10-27",146.6696,147.9197,145.748,145.7937,1217200.0],["2021-10-28",146.1952,148.23,146.0492,147.427,1260000.0],["2021-10-29",147.938,148.2208,146.5967,146.7974,1314100.0],["2021-11-01",147.135,148.157,145.1459,146.0948,1077500.0],["2021-11-02",147.0347,147.5365,144.8539,144.9177,994500.0],["2021-11-03",144.3702,147.135,144.3702,146.2225,1728700.0],["2021-11-04",146.2226,146.332,142.4541,142.8008,1526200.0],["2021-11-05",143.9323,146.3868,143.1932,145.6295,1506200.0],["2021-11-08",146.1861,146.7974,144.7261,144.8082,937400.0],["2021-11-09",144.279,145.082,143.5034,143.622,1000700.0],["2021-11-10",143.8775,146.5236,143.5581,144.3702,909800.0],["2021-11-11",143.8957,144.4341,143.476,144.0144,856000.0],["2021-11-12",144.1513,144.5801,143.2023,143.6403,985900.0],["2021-11-15",144.1786,145.1641,143.6037,144.2242,1170000.0],["2021-11-16",144.7535,146.2864,144.5892,145.0728,1452200.0],["2021-11-17",144.6714,144.6714,142.4906,142.7278,1594400.0],["2021-11-18",143.0745,143.9961,142.2898,142.3719,2103800.0],["2021-11-19",141.6237,141.7697,139.1236,139.1783,1619800.0],["2021-11-22",139.7075,144.2607,138.8589,143.1384,2021000.0],["2021-11-23",144.6622,147.3357,143.7406,146.2317,1441800.0],["2021-11-24",146.1495,146.7335,144.9542,145.0546,1139700.0],["2021-11-26",140.8846,141.5507,138.2932,140.2094,1262500.0],["2021-11-29",141.7332,141.7332,138.5213,139.0597,1468100.0],["2021-11-30",137.3443,137.764,133.7126,134.0867,3522700.0],["2021-12-01",136.6599,138.0286,132.6725,132.7455,1624800.0],["2021-12-02",133.8587,137.5724,133.4663,137.0158,1413500.0],["2021-12-03",136.8881,137.7366,134.7711,136.1033,1380500.0],["2021-12-06",137.2621,139.6254,137.18,138.5305,1717600.0],["2021-12-07",139.0049,140.0543,138.5122,139.6893,1175800.0],["2021-12-08",139.8809,140.9668,139.1966,140.2276,1144600.0],["2021-12-09",140.1175,141.7694,139.4384,140.8609,1064700.0],["2021-12-10",141.8061,142.0723,140.7416,141.5583,940100.0],["2021-12-13",141.6868,141.7511,139.9248,140.5764,1106100.0],["2021-12-14",140.8425,145.2017,140.6039,143.8343,2033100.0],["2021-12-15",143.9352,145.9725,142.5678,145.3393,1648900.0],["2021-12-16",146.8628,149.5884,146.0001,148.6891,2574800.0],["2021-12-17",148.5055,148.5055,145.0181,145.1741,3434600.0],["2021-12-20",143.4305,143.5681,139.4659,140.8976,1811800.0],["2021-12-21",141.7511,144.284,141.7511,142.7238,1029800.0],["2021-12-22",142.6871,143.2011,141.7511,141.9621,951700.0],["2021-12-23",142.2375,143.3296,141.7786,141.9254,1715000.0],["2021-12-27",141.797,143.2562,140.815,143.2011,655100.0],["2021-12-28",143.1919,144.7612,143.1919,144.1922,914500.0],["2021-12-29",144.6785,144.9998,144.1922,144.5409,683400.0],["2021-12-30",144.8713,145.3852,143.816,143.9077,420400.0],["2021-12-31",143.6507,144.183,143.2653,143.5589,682400.0],["2022-01-03",144.0087,144.3023,142.1824,142.9349,1103400.0],["2022-01-04",144.5868,147.1656,144.2748,145.9175,1684600.0],["2022-01-05",147.2941,148.3127,146.5874,146.6241,1838400.0],["2022-01-06",149.7995,149.8454,148.4137,148.9735,1390200.0],["2022-01-07",148.9093,152.9656,148.2027,152.5618,1699600.0],["2022-01-10",153.8283,154.4615,149.5242,150.5612,1142100.0],["2022-01-11",151.1577,151.277,147.239,149.7352,1194300.0],["2022-01-12",149.8912,150.6713,148.6982,149.5609,1060600.0],["2022-01-13",149.9647,151.1577,149.1754,149.6343,864800.0],["2022-01-14",149.1387,150.0564,147.9273,149.7811,1263200.0],["2022-01-18",150.0656,150.8732,148.1935,150.1115,1806700.0],["2022-01-19",151.1761,151.1761,146.8995,146.8995,1467000.0],["2022-01-20",149.0745,155.5444,148.6707,151.589,2831900.0],["2022-01-21",151.7267,153.3327,148.9093,149.2305,2190000.0],["2022-01-24",148.6707,155.3241,147.6703,154.9387,3233800.0],["2022-01-25",154.7184,155.6178,150.3042,154.7276,2210400.0],["2022-01-26",154.489,155.5444,152.6352,154.0485,2194100.0],["2022-01-27",154.9203,157.3523,151.0567,152.0295,2161800.0],["2022-01-28",152.4242,153.1124,149.9738,153.0941,1233500.0],["2022-01-31",151.3137,152.6536,150.2583,152.5068,1404100.0],["2022-02-01",152.7821,154.4707,151.7451,154.1678,1290300.0],["2022-02-02",154.2321,158.8666,153.9292,158.5087,1827600.0],["2022-02-03",158.9491,159.5273,157.6552,157.9121,1280200.0],["2022-02-04",158.1783,159.1969,157.0954,157.7561,1615900.0],["2022-02-07",157.5634,158.3618,155.3058,157.233,1635000.0],["2022-02-08",158.4719,159.1785,157.0127,158.3067,2331500.0],["2022-02-09",158.8115,159.9219,158.0773,158.5178,1512500.0],["2022-02-10",158.5178,160.1881,157.7928,158.2425,1587100.0],["2022-02-11",157.5634,159.6374,156.8292,157.6276,1460300.0],["2022-02-14",158.4995,159.1235,154.9112,156.7191,1673400.0],["2022-02-15",157.1413,158.371,156.7191,157.4808,1174800.0],["2022-02-16",156.8384,158.9308,156.7741,158.0957,1224600.0],["2022-02-17",157.2147,157.545,155.0488,156.5539,1126400.0],["2022-02-18",155.5169,157.857,155.5077,156.5906,1166400.0],["2022-02-22",156.5814,157.8937,155.5719,157.0036,1835900.0],["2022-02-23",157.49,158.7381,156.0308,156.1409,1374100.0],["2022-02-24",152.571,153.0666,149.4049,152.8004,2460900.0],["2022-02-25",153.6631,159.2153,153.3052,159.1694,1508100.0],["2022-02-28",153.764,157.9029,153.764,157.6918,1866600.0],["2022-03-01",157.8387,157.8754,152.9014,154.0118,1677800.0],["2022-03-02",154.9203,160.2523,154.8102,159.3896,1441700.0],["2022-03-03",159.4631,160.5093,157.8571,159.3163,1170900.0],["2022-03-04",157.1229,159.6466,155.5628,159.1327,1156800.0],["2022-03-07",157.6735,158.4536,155.7738,155.8197,1394800.0],["2022-03-08",156.5355,158.6004,154.4339,154.59,1510300.0],["2022-03-09",157.6343,159.5532,157.21,158.0956,1358900.0],["2022-03-10",156.2136,158.9259,156.0937,158.5753,1445900.0],["2022-03-11",160.1436,162.3208,160.0053,160.2728,1391700.0],["2022-03-14",161.9795,164.7748,161.7027,163.4555,1945600.0],["2022-03-15",164.4335,166.666,163.4279,166.2324,1730500.0],["2022-03-16",166.666,167.1365,162.9943,165.4021,1923200.0],["2022-03-17",165.0239,167.0719,162.7913,167.0073,1641900.0],["2022-03-18",166.5,166.5,163.5478,166.3431,3953800.0],["2022-03-21",167.3949,169.2492,167.0812,168.4004,1383900.0],["2022-03-22",169.6273,170.1163,167.404,168.548,1423000.0],["2022-03-23",168.3819,169.5904,167.4686,167.5516,937500.0],["2022-03-24",168.0222,170.0794,167.2195,169.9503,959100.0],["2022-03-25",169.9226,173.2345,169.7842,173.2068,855600.0],["2022-03-28",173.419,173.419,171.1864,172.2935,593600.0],["2022-03-29",173.0684,173.0776,168.5849,169.572,1369900.0],["2022-03-30",169.5259,171.1957,168.8986,171.1772,959100.0],["2022-03-31",171.5555,172.0721,168.5572,168.5757,1178100.0],["2022-04-01",170.1256,171.085,168.4465,170.9005,1079800.0],["2022-04-04",170.6698,170.6698,167.4502,167.7362,1026200.0],["2022-04-05",168.3174,170.2916,166.9336,167.3395,835400.0],["2022-04-06",166.3431,169.7104,166.2601,168.4373,1021500.0],["2022-04-07",168.1328,168.6402,166.1309,167.9852,874800.0],["2022-04-08",169.5074,170.8728,168.0498,170.5407,1120600.0],["2022-04-11",171.5185,173.0592,170.9281,171.2602,1219500.0],["2022-04-12",170.2547,172.5334,170.1255,170.6145,1116700.0],["2022-04-13",170.5038,171.5093,167.6347,169.4798,847300.0],["2022-04-14",169.5536,170.679,169.2399,169.9687,992100.0],["2022-04-18",170.3469,171.6662,169.9779,170.8728,1351500.0],["2022-04-19",167.9945,169.3045,160.9924,162.5146,2750300.0],["2022-04-20",163.1973,164.2029,160.6788,163.9445,2340300.0],["2022-04-21",165.4851,165.8449,162.3301,162.6068,1846800.0],["2022-04-22",162.1363,162.1363,159.5163,159.7008,1541400.0],["2022-04-25",159.0919,161.389,157.4129,160.9278,1502600.0],["2022-04-26",160.3651,162.1732,159.2211,159.2857,1807100.0],["2022-04-27",160.3743,161.4075,158.3447,160.1068,1827500.0],["2022-04-28",161.4445,161.4445,158.8429,160.9832,1020700.0],["2022-04-29",160.4665,160.7525,157.4406,157.8096,1329700.0],["2022-05-02",158.1879,159.0919,154.6545,156.9147,1496600.0],["2022-05-03",156.9886,159.9592,156.8594,158.4554,1077600.0],["2022-05-04",158.3447,161.961,158.1602,161.8596,1474100.0],["2022-05-05",161.8411,161.8411,157.7174,158.686,1486400.0],["2022-05-06",159.258,159.258,157.007,158.3447,1216700.0],["2022-05-09",157.6897,160.116,157.2377,158.603,2043500.0],["2022-05-10",159.7931,161.7027,158.1602,159.5901,1468300.0],["2022-05-11",159.6455,161.9703,158.9536,159.0274,1170000.0],["2022-05-12",159.9776,160.2082,157.9665,159.9407,1315300.0],["2022-05-13",160.2543,160.734,158.0956,159.3964,1189700.0],["2022-05-16",159.5994,161.9334,159.4518,160.9832,1259000.0],["2022-05-17",161.8965,163.8707,160.771,163.6493,1300800.0],["2022-05-18",163.1235,163.391,160.4758,160.8171,1094300.0],["2022-05-19",159.5347,160.0606,154.3777,156.1859,1110900.0],["2022-05-20",156.4535,157.1454,153.4276,155.2081,1959700.0],["2022-05-23",157.0624,159.461,155.8723,158.7691,1453600.0],["2022-05-24",158.8798,160.771,156.0568,160.4389,1008100.0],["2022-05-25",159.0366,160.6972,159.0366,160.1436,1192300.0],["2022-05-26",160.8171,161.8965,160.3466,161.3245,943100.0],["2022-05-27",161.426,164.0737,160.5773,164.0552,943400.0],["2022-05-31",163.391,166.0202,162.1363,165.1714,1948400.0],["2022-06-01",164.2397,164.8578,161.4352,162.6345,1084600.0],["2022-06-02",163.2342,164.3965,160.3558,164.2674,868900.0],["2022-06-03",161.8688,163.188,160.2359,160.6972,1141200.0],["2022-06-06",161.509,163.6678,160.7802,163.2711,753300.0],["2022-06-07",163.0681,164.8855,162.0625,164.8025,944500.0],["2022-06-08",163.7969,164.3135,161.7396,162.3393,669700.0],["2022-06-09",163.1369,163.1369,159.0191,159.084,809700.0],["2022-06-10",156.6911,158.4162,155.8843,157.0157,1182000.0],["2022-06-13",154.994,158.713,154.6879,155.5412,1784800.0],["2022-06-14",156.7839,157.0343,153.0742,154.2427,1318700.0],["2022-06-15",155.3464,156.7005,151.6923,153.5286,1374600.0],["2022-06-16",151.414,151.785,149.1974,149.6704,1451100.0],["2022-06-17",149.3551,150.7926,148.6132,150.1342,2366800.0],["2022-06-21",152.7774,152.7774,149.5499,150.8297,1136900.0],["2022-06-22",149.1974,152.4435,148.7152,151.312,997300.0],["2022-06-23",150.9503,151.8963,146.8603,148.1773,1278700.0],["2022-06-24",148.6224,154.9661,148.6224,154.623,1296800.0],["2022-06-27",155.1887,156.0234,154.3077,155.3371,762100.0],["2022-06-28",156.2089,158.2678,155.2722,155.3186,1061700.0],["2022-06-29",155.7916,156.2275,153.5193,153.7697,719800.0],["2022-06-30",152.6661,157.2013,151.785,156.8581,1336100.0],["2022-07-01",156.5706,159.4828,155.3,158.7594,1033400.0],["2022-07-05",156.7561,156.7561,152.0354,155.0681,1028000.0],["2022-07-06",154.6786,158.9171,154.6137,157.5723,1366800.0],["2022-07-07",159.5199,160.6421,157.1271,157.3218,1155100.0],["2022-07-08",157.9803,158.7037,156.6634,156.7376,689900.0],["2022-07-11",155.9307,158.0545,155.8936,156.2924,883100.0],["2022-07-12",155.0496,156.821,152.833,153.2875,1032100.0],["2022-07-13",152.4806,153.473,150.9596,151.4697,1022300.0],["2022-07-14",147.8249,148.4184,144.0409,144.384,1654500.0],["2022-07-15",145.7288,146.647,144.2263,144.8477,1562000.0],["2022-07-18",145.8309,146.4522,143.3546,143.7441,1098000.0],["2022-07-19",145.0147,147.0736,144.5139,146.8603,1288300.0],["2022-07-20",146.9345,147.12,145.0147,146.7212,1271800.0],["2022-07-21",145.7752,147.8341,141.1287,145.4506,2080700.0],["2022-07-22",145.7381,146.7304,144.1985,145.0703,880900.0],["2022-07-25",146.9901,148.8636,146.1369,148.372,1176300.0],["2022-07-26",148.168,149.281,147.7692,149.1882,1107500.0],["2022-07-27",149.6148,149.9301,145.8494,147.4261,1456300.0],["2022-07-28",147.1385,147.3611,141.0731,144.4397,1458700.0],["2022-07-29",144.7272,147.3519,144.7272,147.1849,1361100.0],["2022-08-01",146.4708,146.7119,143.8925,144.9312,1263300.0],["2022-08-02",145.2558,148.066,144.6715,145.3393,1656900.0],["2022-08-03",146.0163,147.0272,144.1707,146.647,1142600.0],["2022-08-04",146.1833,147.9825,145.5063,146.2575,968200.0],["2022-08-05",146.7861,147.964,146.5079,147.4261,882300.0],["2022-08-08",148.3906,150.1713,148.1123,148.372,915600.0],["2022-08-09",149.6426,151.7016,148.8358,151.0987,1022300.0],["2022-08-10",152.462,153.3895,152.0169,153.037,1128800.0],["2022-08-11",153.9552,157.2477,153.9552,156.5614,1301900.0],["2022-08-12",157.0436,159.1767,157.025,159.1118,867400.0],["2022-08-15",157.7484,159.8723,157.0065,159.6683,793300.0],["2022-08-16",160.0485,161.5324,159.7796,160.9296,1101500.0],["2022-08-17",160.1598,161.9312,160.1598,161.3377,1564700.0],["2022-08-18",161.6066,162.0888,160.2618,161.4767,890500.0],["2022-08-19",161.4304,161.9498,159.8074,160.1134,1022200.0],["2022-08-22",158.9263,158.9263,156.5242,156.8674,949600.0],["2022-08-23",157.396,157.6186,155.8379,156.0791,847000.0],["2022-08-24",155.7545,156.5428,155.1053,156.2646,723200.0],["2022-08-25",156.4871,157.7206,155.8101,156.719,1231300.0],["2022-08-26",157.5444,157.5444,154.7158,154.7343,1161500.0],["2022-08-29",153.2318,154.4746,151.5995,153.3617,819600.0],["2022-08-30",153.1854,153.306,151.414,151.5995,953900.0],["2022-08-31",151.7572,152.2209,149.893,149.9116,1514300.0],["2022-09-01",149.5221,152.3786,148.7708,151.4511,1041300.0],["2022-09-02",152.8609,154.0758,150.0414,150.8947,1244400.0],["2022-09-06",151.8407,152.3786,149.8745,150.1342,963500.0],["2022-09-07",150.0322,152.8145,149.8745,152.1189,1569900.0],["2022-09-08",151.7085,153.9377,150.953,153.4434,1404200.0],["2022-09-09",153.7978,154.1243,152.8091,153.1076,1572700.0],["2022-09-12",153.7325,155.0477,153.2102,154.2082,1444500.0],["2022-09-13",153.1169,153.7885,150.8783,151.3074,1247200.0],["2022-09-14",151.6525,152.4267,150.7198,152.2588,1508900.0],["2022-09-15",153.0236,154.3295,151.3634,153.1169,1275800.0],["2022-09-16",151.1395,152.3334,150.3654,151.41,2493400.0],["2022-09-19",150.4493,153.3035,149.7964,153.2382,1040100.0],["2022-09-20",152.0349,152.3148,148.0895,150.1228,1367200.0],["2022-09-21",150.3374,150.9063,146.4759,146.4945,1047100.0],["2022-09-22",147.2128,147.5019,145.0768,146.4386,1132500.0],["2022-09-23",145.3753,146.0841,143.5844,145.0208,952800.0],["2022-09-26",145.0954,145.338,139.583,140.4691,1435200.0],["2022-09-27",141.0008,141.7936,139.6203,141.0661,1407900.0],["2022-09-28",141.7003,143.5564,141.0007,142.633,1672800.0],["2022-09-29",142.1573,144.8249,140.637,144.2746,1456400.0],["2022-09-30",144.6104,145.9255,142.6517,142.8942,1400200.0],["2022-10-03",143.8642,146.9422,141.7842,146.5039,1086500.0],["2022-10-04",147.1101,150.7664,146.6531,150.6078,1063800.0],["2022-10-05",149.358,150.6732,149.0875,149.7404,807300.0],["2022-10-06",149.4046,149.4606,147.6138,148.4812,949200.0],["2022-10-07",148.0055,148.1361,145.8229,146.3266,1058900.0],["2022-10-10",147.0635,148.4346,146.6997,146.8863,785400.0],["2022-10-11",146.4292,150.3374,146.0561,148.7331,1333300.0],["2022-10-12",148.3973,150.8037,147.5485,148.4532,1222000.0],["2022-10-13",146.6717,155.3554,145.2447,154.3761,1950700.0],["2022-10-14",154.9544,155.5513,151.7551,152.3148,1218800.0],["2022-10-17",153.6766,155.0383,152.2308,153.7139,1460700.0],["2022-10-18",156.4094,156.4094,154.488,155.5513,1670000.0],["2022-10-19",156.4654,162.6774,155.7752,162.4536,2176500.0],["2022-10-20",161.8286,162.1737,158.592,159.3755,1702100.0],["2022-10-21",160.1497,164.5149,159.5901,164.375,1471700.0],["2022-10-24",165.4849,167.9939,165.4849,167.6954,1649700.0],["2022-10-25",165.774,166.6228,163.8246,164.2444,2059800.0],["2022-10-26",164.86,165.317,162.3882,164.5335,1926000.0],["2022-10-27",165.7181,167.6861,165.3823,165.6528,1143500.0],["2022-10-28",166.8094,169.8874,165.97,169.7195,1750700.0],["2022-10-31",169.6822,172.6576,169.0852,172.0513,1544800.0],["2022-11-01",172.3591,172.8255,170.2791,170.4843,2154400.0],["2022-11-02",169.8594,172.8628,169.6075,170.0459,1837900.0],["2022-11-03",170.0366,170.6149,168.2831,169.5889,1186300.0],["2022-11-04",171.501,172.1353,169.0013,170.7455,1019200.0],["2022-11-07",171.3891,172.1259,170.6149,171.7435,1273000.0],["2022-11-08",171.0906,173.1613,170.9507,172.4617,1184400.0],["2022-11-09",172.7602,173.1799,169.6822,169.8967,999200.0],["2022-11-10",172.4524,172.6669,169.1785,170.9694,1618000.0],["2022-11-11",172.2565,173.096,168.0872,169.505,1403300.0],["2022-11-14",169.8594,172.6669,169.4676,170.4097,1427300.0],["2022-11-15",171.4544,171.4544,165.914,167.425,1445900.0],["2022-11-16",167.341,169.5516,166.9213,168.9547,1073700.0],["2022-11-17",168.1525,171.501,167.9286,170.6242,1315200.0],["2022-11-18",172.0606,173.3664,170.9134,172.1446,1470500.0],["2022-11-21",172.7695,173.9541,172.098,173.068,1208100.0],["2022-11-22",174.4205,175.7823,173.124,174.5417,1137900.0],["2022-11-23",174.1593,175.661,174.0287,175.3625,1120300.0],["2022-11-25",176.1926,176.7802,175.0547,176.202,514700.0],["2022-11-28",175.7449,176.3885,173.5344,173.7862,1467600.0],["2022-11-29",173.3012,175.1386,172.8161,174.6163,1095400.0],["2022-11-30",173.3758,177.4145,172.1446,177.0414,4132400.0],["2022-12-01",178.1234,178.17,175.2133,176.4165,1077900.0],["2022-12-02",175.3719,177.1627,175.1573,176.7896,1294900.0],["2022-12-05",175.6703,175.9874,173.7582,174.6163,1104500.0],["2022-12-06",174.9334,176.2952,174.7002,175.8195,1199100.0],["2022-12-07",175.9688,178.3006,175.064,175.3998,1217900.0],["2022-12-08",176.1028,177.3589,175.2592,175.9622,848700.0],["2022-12-09",175.8873,176.4966,173.9282,174.0219,843800.0],["2022-12-12",174.0032,175.6623,173.4501,175.3905,1249600.0],["2022-12-13",177.6027,177.6027,174.35,175.3342,1455200.0],["2022-12-14",175.4373,177.4339,174.1063,174.9499,963600.0],["2022-12-15",173.9,174.2656,171.4816,172.0722,1241700.0],["2022-12-16",170.1225,172.2878,169.8038,171.3504,3364300.0],["2022-12-19",171.6129,174.2375,171.0692,172.0159,927700.0],["2022-12-20",173.1689,175.0249,172.2784,174.1531,1049700.0],["2022-12-21",175.7654,177.6401,175.2967,177.5557,1242200.0],["2022-12-22",177.2277,177.3402,173.6376,175.4748,967200.0],["2022-12-23",175.8873,178.0151,175.1655,177.612,660800.0],["2022-12-27",178.0432,179.1774,177.134,178.5494,518700.0],["2022-12-28",178.9993,179.243,176.3278,176.3466,733400.0],["2022-12-29",176.6652,178.1369,176.1872,177.5745,676500.0],["2022-12-30",177.1621,177.5183,174.7718,175.7467,608200.0],["2023-01-03",175.0155,175.6529,173.6376,175.3998,983400.0],["2023-01-04",175.9154,177.1808,174.9874,175.5029,1015300.0],["2023-01-05",175.3342,176.5059,173.8344,175.8029,973500.0],["2023-01-06",177.7526,182.2707,177.687,181.7271,1282200.0],["2023-01-09",180.9397,181.4646,176.8715,177.2746,1111600.0],["2023-01-10",178.5306,179.4774,176.7215,179.243,959100.0],["2023-01-11",179.9273,180.3866,178.54,179.6274,956400.0],["2023-01-12",180.0773,180.6772,177.8089,179.9648,761100.0],["2023-01-13",179.393,182.102,178.465,181.7739,1005300.0],["2023-01-17",180.7147,180.9397,170.0006,173.4126,3883700.0],["2023-01-18",173.1502,175.6061,172.0441,172.1284,1750300.0],["2023-01-19",171.8847,172.8689,170.8161,172.5127,1461600.0],["2023-01-20",172.8221,173.8344,170.6286,173.7219,1625500.0],["2023-01-23",174.1531,175.6061,173.3845,174.6875,1569100.0],["2023-01-24",174.3687,181.6989,173.4314,181.1459,2637600.0],["2023-01-25",181.8489,182.327,177.4902,178.7931,2175200.0],["2023-01-26",179.0368,180.396,178.3431,180.0773,1652000.0],["2023-01-27",179.5805,179.5805,176.0091,176.9371,1357400.0],["2023-01-30",176.684,177.8651,175.3811,176.1404,1659400.0],["2023-01-31",176.6184,179.1962,175.4092,179.1493,1020700.0],["2023-02-01",177.1527,177.9588,171.416,173.6282,2406000.0],["2023-02-02",172.2128,172.5877,165.6044,170.3662,2380900.0],["2023-02-03",171.1442,171.9597,169.3726,171.3129,1341900.0],["2023-02-06",170.3099,174.7343,170.3099,174.3406,1452700.0],["2023-02-07",173.8157,177.6026,173.2345,177.1714,1351700.0],["2023-02-08",176.5153,178.0057,175.2873,175.6529,1258600.0],["2023-02-09",176.1122,177.4339,172.9814,173.7501,1472200.0],["2023-02-10",174.2187,175.5123,174.0031,175.053,1066400.0],["2023-02-13",175.0624,176.3185,174.7437,175.8498,1061300.0],["2023-02-14",176.056,176.206,171.6785,172.5971,999700.0],["2023-02-15",172.6721,173.6844,171.9128,173.6188,716000.0],["2023-02-16",172.8127,173.5157,171.3129,171.5941,883600.0],["2023-02-17",171.5098,174.7624,171.0786,174.1156,1155400.0],["2023-02-21",173.8063,174.6874,172.6065,173.647,1402400.0],["2023-02-22",173.2158,175.6248,172.3347,174.4625,1401500.0],["2023-02-23",174.7812,176.056,171.6129,173.8532,1024100.0],["2023-02-24",172.9814,174.2187,171.8847,173.7219,1290800.0],["2023-02-27",174.125,175.4092,172.8877,173.7219,1195200.0],["2023-02-28",174.0219,174.4437,173.122,173.5251,1606000.0],["2023-03-01",172.4659,173.347,171.266,172.5221,1111600.0],["2023-03-02",172.1566,172.4565,170.1412,171.716,927800.0],["2023-03-03",171.3129,172.2409,169.1664,172.0909,1230800.0],["2023-03-06",171.941,173.2345,171.5941,171.866,1053600.0],["2023-03-07",172.0347,172.2034,168.379,169.0726,980900.0],["2023-03-08",169.4757,169.8225,165.9231,166.6355,971800.0],["2023-03-09",166.9841,166.9841,163.3374,163.884,1405500.0],["2023-03-10",163.149,167.8699,162.6213,165.5424,2428900.0],["2023-03-13",163.2526,166.4564,161.5753,162.2821,2612700.0],["2023-03-14",164.3551,164.3551,160.1525,161.8486,2320400.0],["2023-03-15",157.269,158.1548,154.2725,156.8827,2459000.0],["2023-03-16",157.5612,162.9322,156.2796,162.2726,2264000.0],["2023-03-17",160.3315,160.878,154.6024,155.507,4491900.0],["2023-03-20",156.6566,159.4835,156.1854,158.9746,2037600.0],["2023-03-21",161.7261,162.6119,160.5482,161.8392,1983300.0],["2023-03-22",161.7921,162.4328,156.9298,157.0146,1284900.0],["2023-03-23",155.9781,157.1089,153.8109,154.4045,1596200.0],["2023-03-24",153.1229,155.8179,152.0205,155.3939,1200300.0],["2023-03-27",157.6271,158.136,155.8933,156.7508,1466600.0],["2023-03-28",156.0535,157.3256,155.3562,156.3079,1221300.0],["2023-03-29",158.3809,160.1336,157.4481,160.0582,1582500.0],["2023-03-30",160.8592,161.2079,159.116,160.9629,1767500.0],["2023-03-31",161.8298,162.3857,160.1808,161.5188,1865700.0],["2023-04-03",161.1513,162.725,161.0382,162.348,1280800.0],["2023-04-04",162.6307,163.394,157.6271,158.8992,1369900.0],["2023-04-05",157.9852,160.7084,157.4858,160.4823,1228200.0],["2023-04-06",160.8969,161.8863,160.5011,161.3869,787200.0],["2023-04-10",161.5471,162.8757,161.2832,162.6872,827100.0],["2023-04-11",162.904,164.1572,161.7355,163.5353,1074200.0],["2023-04-12",163.8274,164.6849,162.3574,163.8085,1005800.0],["2023-04-13",161.9051,163.3468,160.1053,163.2055,1332300.0],["2023-04-14",163.0642,163.0642,157.3633,158.6542,1506800.0],["2023-04-17",158.7767,161.3963,157.9381,161.3963,1651500.0],["2023-04-18",161.9052,162.4988,160.6142,162.0748,2298900.0],["2023-04-19",171.884,174.6261,169.1608,172.0348,3065000.0],["2023-04-20",172.7133,173.486,168.1337,168.9158,1486800.0],["2023-04-21",168.0395,170.056,166.3999,169.142,1771200.0],["2023-04-24",169.1514,169.9524,168.0489,168.7934,1015700.0],["2023-04-25",167.6249,169.7262,166.7957,167.0878,1208700.0],["2023-04-26",165.6743,168.0772,165.6743,166.4187,1168200.0],["2023-04-27",166.6637,170.2633,166.0983,169.8487,1573700.0],["2023-04-28",168.8499,171.6108,168.8499,170.6873,1052700.0],["2023-05-01",169.8676,172.5531,169.8676,171.2716,761700.0],["2023-05-02",170.5931,170.9417,167.116,170.1125,1236500.0],["2023-05-03",171.281,171.281,168.6519,168.8121,1001700.0],["2023-05-04",168.3222,169.7168,166.3622,168.8027,1497000.0],["2023-05-05",170.1785,172.4871,169.9241,171.7804,1016100.0],["2023-05-08",172.4306,173.1467,171.4223,172.0348,945800.0],["2023-05-09",172.4211,174.8051,171.8558,173.1467,1076600.0],["2023-05-10",173.2692,173.7781,170.7345,172.5908,830500.0],["2023-05-11",171.6862,172.3175,170.8664,172.261,727700.0],["2023-05-12",173.4483,173.844,170.6591,171.5825,652400.0],["2023-05-15",172.2139,172.2704,170.6874,172.261,672100.0],["2023-05-16",172.1573,172.374,170.3575,171.036,621200.0],["2023-05-17",171.771,172.9583,170.8476,171.1962,992400.0],["2023-05-18",171.2715,172.93,170.056,172.7604,1129500.0],["2023-05-19",173.9571,175.0502,172.4494,173.1185,1255800.0],["2023-05-22",172.5908,173.7121,170.4046,170.6496,945400.0],["2023-05-23",170.5177,171.705,168.8687,168.9629,1288900.0],["2023-05-24",168.4729,168.5389,165.7403,165.8345,1403300.0],["2023-05-25",164.3739,164.8922,162.838,163.6484,1112100.0],["2023-05-26",162.48,163.7049,161.3775,162.348,1172400.0],["2023-05-30",162.4611,163.4317,160.5577,163.2903,1229600.0],["2023-05-31",162.3857,162.8946,159.2479,159.474,2497900.0],["2023-06-01",160.1807,161.9994,158.5317,161.4151,1115700.0],["2023-06-02",162.2067,165.2503,161.4434,165.0241,1680100.0],["2023-06-05",165.5895,165.5895,164.2609,164.308,1079700.0],["2023-06-06",164.0159,165.2692,163.7426,164.8545,728000.0],["2023-06-07",164.732,166.023,163.2809,165.6366,1192700.0],["2023-06-08",165.6177,166.1863,164.8027,165.7598,897300.0],["2023-06-09",165.3428,166.717,164.3667,166.4137,998300.0],["2023-06-12",165.902,166.5559,164.6795,165.6272,744800.0],["2023-06-13",165.6176,168.4323,165.4755,166.9065,1004300.0],["2023-06-14",167.8258,168.0437,164.0445,164.4709,1414700.0],["2023-06-15",164.6605,167.0203,164.6605,166.7644,1385700.0],["2023-06-16",168.6597,168.6597,166.7644,167.5036,2319000.0],["2023-06-20",167.0392,167.4372,164.9448,166.3758,970500.0],["2023-06-21",166.5559,166.9539,164.7742,166.1199,1183600.0],["2023-06-22",166.9539,166.9539,164.4994,165.8546,703400.0],["2023-06-23",164.9448,165.9399,164.2435,164.6321,1657500.0],["2023-06-26",165.6651,165.6651,162.3482,163.3717,956800.0],["2023-06-27",163.5612,164.85,163.0968,163.5612,1057500.0],["2023-06-28",163.3717,163.3717,158.8986,159.562,1710800.0],["2023-06-29",159.145,162.4619,158.4911,162.0449,1305200.0],["2023-06-30",162.8504,164.9353,162.4903,164.5752,1250200.0],["2023-07-03",163.3243,165.2954,162.8504,164.035,536000.0],["2023-07-05",162.5282,163.8455,161.3531,163.5612,1258500.0],["2023-07-06",162.6988,162.6988,159.7989,161.9691,1536500.0],["2023-07-07",161.5426,164.3099,161.4952,162.6704,1258100.0],["2023-07-10",162.5851,163.3527,160.1306,160.2254,1229900.0],["2023-07-11",159.96,163.438,159.96,163.3432,1327800.0],["2023-07-12",164.3193,165.2765,161.3436,162.1681,2412500.0],["2023-07-13",160.1022,161.2299,159.3535,159.4198,1440100.0],["2023-07-14",159.543,159.6188,156.1313,157.2686,1517200.0],["2023-07-17",156.6715,160.159,156.6715,159.7704,1497300.0],["2023-07-18",159.1829,162.7367,159.1829,162.0733,1381600.0],["2023-07-19",162.0544,163.1442,161.2393,161.6374,1600100.0],["2023-07-20",164.7079,166.9918,163.0399,164.5468,2398500.0],["2023-07-21",165.2955,165.3997,162.6704,163.7792,1129300.0],["2023-07-24",163.8645,166.3569,163.6276,165.6935,1254100.0],["2023-07-25",164.8596,165.0965,162.9926,163.1158,1211800.0],["2023-07-26",163.5043,165.8451,163.438,165.0491,1782300.0],["2023-07-27",165.8546,166.7644,164.5278,165.7219,1546400.0],["2023-07-28",166.897,167.2856,164.0161,164.1961,1352900.0],["2023-07-31",164.1393,165.0775,162.7083,163.5802,1092200.0],["2023-08-01",163.0874,163.9024,162.3766,163.2959,1092100.0],["2023-08-02",162.9547,163.656,161.4005,162.1492,1376400.0],["2023-08-03",162.1776,162.6135,160.4528,160.5381,1663900.0],["2023-08-04",160.2822,162.1965,159.2018,159.8273,1740800.0],["2023-08-07",161.192,162.6798,160.6897,161.2204,1112700.0],["2023-08-08",160.2348,160.2348,158.2068,159.0976,1130300.0],["2023-08-09",158.6711,159.9695,157.9035,158.5385,1281600.0],["2023-08-10",158.6711,160.1685,157.7803,158.2068,1636800.0],["2023-08-11",157.695,158.3584,157.1454,158.131,890100.0],["2023-08-14",158.0362,158.2636,156.7473,157.5718,874400.0],["2023-08-15",156.3588,157.0601,154.615,154.9278,895200.0],["2023-08-16",155.2026,158.2921,154.9846,156.7189,1010000.0],["2023-08-17",157.477,157.9035,154.5866,154.8614,1034300.0],["2023-08-18",154.7193,155.2879,153.7526,153.9706,938400.0],["2023-08-21",153.8948,154.5677,151.6962,153.1461,1372300.0],["2023-08-22",152.7386,153.6578,151.2792,151.5729,1072600.0],["2023-08-23",151.9805,152.6439,151.7435,152.5112,945000.0],["2023-08-24",152.3122,154.6719,152.0563,153.3736,803200.0],["2023-08-25",153.7906,154.3876,152.4638,153.184,810400.0],["2023-08-28",153.1935,153.8663,151.5635,152.4164,680400.0],["2023-08-29",152.8808,153.0419,151.1844,152.8428,697200.0],["2023-08-30",152.9092,153.8285,152.1795,152.8808,825100.0],["2023-08-31",153.2504,153.5062,152.3974,152.7955,1436900.0],["2023-09-01",153.8853,154.8614,153.4494,153.8095,724900.0],["2023-09-05",153.8095,154.1601,151.9804,151.9994,863300.0],["2023-09-06",151.535,153.2693,151.156,152.2079,1098900.0],["2023-09-07",152.8182,154.4203,152.742,153.2188,945500.0],["2023-09-08",153.5144,153.8577,151.8265,152.4749,881300.0],["2023-09-11",152.6752,154.6873,152.5321,153.6574,812200.0],["2023-09-12",153.934,156.0891,153.5048,155.2214,809100.0],["2023-09-13",155.9747,156.0129,154.2486,155.5647,1509400.0],["2023-09-14",157.1763,158.3302,156.6423,158.2634,1228900.0],["2023-09-15",158.025,158.3016,156.585,157.1572,2274100.0],["2023-09-18",157.3002,159.6843,156.2513,159.1121,1244800.0],["2023-09-19",159.5794,160.142,158.5876,159.4364,1220300.0],["2023-09-20",159.8941,162.0112,159.4269,161.1052,1350200.0],["2023-09-21",161.2197,162.4022,160.4758,160.7905,1392600.0],["2023-09-22",160.9431,161.5248,159.9609,160.0562,934000.0],["2023-09-25",158.6735,160.2374,158.664,160.0562,610600.0],["2023-09-26",159.5222,161.0194,158.9119,160.1707,1010100.0],["2023-09-27",160.1039,160.8096,158.6639,160.1325,1866000.0],["2023-09-28",160.6093,161.172,158.9119,159.8464,1098900.0],["2023-09-29",159.9513,159.9513,155.1069,155.7363,1447200.0],["2023-10-02",155.5265,155.6886,153.5716,154.7446,1120800.0],["2023-10-03",154.2296,154.983,153.0852,153.4572,1240700.0],["2023-10-04",153.3618,155.0402,152.6275,154.9639,1357200.0],["2023-10-05",154.7541,157.243,154.5062,156.2799,1316700.0],["2023-10-06",156.4134,156.6518,155.2309,155.393,1354400.0],["2023-10-09",154.8876,156.175,154.344,155.6886,816900.0],["2023-10-10",155.8317,156.1178,153.3904,154.7064,1175900.0],["2023-10-11",154.6778,155.3644,153.6193,154.8781,905700.0],["2023-10-12",155.2595,155.2595,152.5321,153.276,883700.0],["2023-10-13",154.468,156.6899,153.5811,156.5946,1548500.0],["2023-10-16",157.51,160.1993,157.3574,159.875,1595900.0],["2023-10-17",160.5044,161.8681,159.9609,161.5057,1670500.0],["2023-10-18",161.8776,165.4251,160.2088,160.3137,2321500.0],["2023-10-19",160.1611,161.6392,155.8126,156.3371,1778900.0],["2023-10-20",156.9856,156.9856,153.8386,154.0961,1539800.0],["2023-10-23",153.6765,153.6765,151.5022,151.8074,1503500.0],["2023-10-24",152.246,153.7718,150.0336,150.5962,2201800.0],["2023-10-25",151.3687,157.367,150.8824,157.0905,2083800.0],["2023-10-26",157.9868,159.608,156.5469,156.833,1972300.0],["2023-10-27",156.1845,156.1845,152.4749,153.2283,1427700.0],["2023-10-30",154.058,158.1776,154.058,157.8343,2187700.0],["2023-10-31",158.8928,160.6379,158.8356,159.6748,1923300.0],["2023-11-01",160.2565,161.8776,159.074,161.4294,1274200.0],["2023-11-02",161.4962,162.5547,158.149,161.1147,1284300.0],["2023-11-03",162.8313,162.8313,158.7879,160.5998,1682400.0],["2023-11-06",160.5998,161.7156,160.4377,161.687,1327700.0],["2023-11-07",161.0957,162.3163,160.8668,162.1065,1022300.0],["2023-11-08",161.9539,162.3544,159.8273,160.7428,1165400.0],["2023-11-09",161.6488,162.0779,160.3709,160.7714,933400.0],["2023-11-10",161.1624,162.24,159.7701,162.0779,911600.0],["2023-11-13",161.9444,163.2795,161.3722,163.0697,1056200.0],["2023-11-14",163.0125,163.2127,160.2183,160.8763,1737100.0],["2023-11-15",162.1161,162.4212,159.3315,161.6774,1473000.0],["2023-11-16",162.3163,164.7957,161.3341,163.7277,1281400.0],["2023-11-17",163.5751,164.9483,162.7073,163.8517,862300.0],["2023-11-20",164.0328,164.4429,162.9553,164.1187,702900.0],["2023-11-21",164.3857,167.7615,164.3857,166.9414,1059100.0],["2023-11-22",166.9033,168.2956,166.5027,167.9141,814300.0],["2023-11-24",168.5149,170.3173,168.3814,169.3064,416700.0],["2023-11-27",169.0775,170.651,168.9631,170.3268,1082800.0],["2023-11-28",170.117,170.4507,168.2669,168.6388,988700.0],["2023-11-29",168.4863,169.9549,167.7234,169.211,1214200.0],["2023-11-30",169.5543,172.7776,169.3731,172.2435,3555700.0],["2023-12-01",171.5951,173.8743,170.8703,173.5405,1453500.0],["2023-12-04",173.6073,175.791,172.9111,174.6944,2288100.0],["2023-12-05",174.8183,176.6588,174.2462,175.1426,1475900.0],["2023-12-06",176.1629,176.9449,174.084,174.6371,1180300.0],["2023-12-07",175.1645,175.7494,173.9563,174.4262,1104200.0],["2023-12-08",174.5029,175.0015,173.218,173.8029,853500.0],["2023-12-11",174.1098,175.2508,173.0167,174.8481,1014900.0],["2023-12-12",175.0494,176.9959,174.3111,176.1042,935300.0],["2023-12-13",176.1138,177.8206,175.4234,177.6,1316900.0],["2023-12-14",177.9356,178.3192,173.5824,175.2508,2237300.0],["2023-12-15",173.9468,178.3479,173.9468,175.2892,3373800.0],["2023-12-18",176.0659,176.5453,175.1837,175.8645,1632000.0],["2023-12-19",175.7015,178.7698,175.0782,178.5205,1408000.0],["2023-12-20",178.5972,178.8753,176.0946,176.2768,1360200.0],["2023-12-21",176.0275,178.0602,175.2412,177.9356,1383000.0],["2023-12-22",178.4246,179.3068,177.3507,178.1562,1100000.0],["2023-12-26",177.648,179.7095,177.648,179.3931,999100.0],["2023-12-27",178.463,180.9656,178.463,180.8601,1020700.0],["2023-12-28",180.7163,182.1259,180.7163,181.541,850900.0],["2023-12-29",181.5505,182.9696,181.0423,182.6532,1048500.0],["2024-01-02",182.3751,184.6572,182.3751,183.5449,1754200.0],["2024-01-03",183.8614,186.0476,183.4203,183.4299,1739600.0],["2024-01-04",184.7819,186.2681,183.7463,184.6189,1981200.0],["2024-01-05",183.8038,186.1243,183.8038,185.1271,1580700.0],["2024-01-08",184.8586,185.4435,182.7395,184.3983,1645700.0],["2024-01-09",184.2737,184.7819,182.0587,184.2929,1097900.0],["2024-01-10",183.5641,185.2997,183.1422,185.1463,883800.0],["2024-01-11",185.9517,187.1311,183.986,186.853,1381200.0],["2024-01-12",187.8502,188.3297,186.479,187.5146,1107500.0],["2024-01-16",187.5434,188.742,186.5366,188.6173,1489500.0],["2024-01-17",188.9529,191.5706,188.7324,189.3748,1351500.0],["2024-01-18",187.5242,190.6693,187.5242,190.1899,1591200.0],["2024-01-19",201.6194,205.474,198.0908,202.9618,4343400.0],["2024-01-22",203.9878,206.3562,203.5084,205.0618,2099500.0],["2024-01-23",204.1029,204.8413,201.2743,202.3003,1849200.0],["2024-01-24",203.9112,204.4865,201.9743,202.3003,1647100.0],["2024-01-25",203.7098,203.9207,201.14,202.818,1473600.0],["2024-01-26",202.9427,203.5084,202.3002,202.7317,1337800.0],["2024-01-29",201.9647,203.4701,201.0442,202.4345,1194800.0],["2024-01-30",202.7893,204.8604,202.1469,204.7549,1150800.0],["2024-01-31",205.196,206.3562,202.5112,202.6646,1549700.0],["2024-02-01",201.4853,203.9208,200.4305,203.2975,2015200.0],["2024-02-02",204.4481,206.8357,203.8536,205.9823,1478700.0],["2024-02-05",205.196,205.6562,203.0961,204.3138,1020200.0],["2024-02-06",203.9783,204.8029,203.6043,204.2467,1486600.0],["2024-02-07",205.0714,206.2508,204.3043,205.407,1760600.0],["2024-02-08",205.3111,205.3494,202.3482,205.0138,1745600.0],["2024-02-09",203.6522,206.1453,203.3166,205.6754,1465600.0],["2024-02-12",205.4837,207.1617,204.7454,205.8576,1180800.0],["2024-02-13",207.1041,207.6507,203.144,207.0658,3570400.0],["2024-02-14",207.0658,209.1369,206.5863,207.7082,1230400.0],["2024-02-15",207.7082,210.5848,207.4493,210.0095,1299600.0],["2024-02-16",209.5684,210.2684,208.2548,208.5808,2029400.0],["2024-02-20",207.7562,211.304,207.4302,211.0451,2818500.0],["2024-02-21",211.908,212.2724,208.4465,210.4505,1512200.0],["2024-02-22",210.9491,214.1901,209.7793,213.1545,1898000.0],["2024-02-23",213.7011,214.6695,210.5368,211.8697,2150500.0],["2024-02-26",211.956,213.0395,210.0766,211.0259,1119800.0],["2024-02-27",210.2876,212.8573,210.2876,212.7518,1245800.0],["2024-02-28",212.8286,212.8669,211.0355,211.3519,965200.0],["2024-02-29",211.8121,212.397,209.089,211.8697,1996600.0],["2024-03-01",211.6779,211.9943,209.4054,209.8177,1110900.0],["2024-03-04",209.4725,211.093,209.252,210.0574,848500.0],["2024-03-05",209.9903,210.8533,209.4917,210.115,841000.0],["2024-03-06",211.63,212.2724,209.3671,211.5437,1041400.0],["2024-03-07",212.3046,213.5375,210.3589,211.3317,1329800.0],["2024-03-08",210.4745,211.6689,209.5305,210.4167,1147000.0],["2024-03-11",209.0585,211.4666,209.0007,210.9657,1046800.0],["2024-03-12",210.6286,213.1234,209.598,212.3528,2025300.0],["2024-03-13",212.8344,215.3773,212.5647,215.2713,1047500.0],["2024-03-14",214.6934,215.7626,212.3431,213.2775,1167800.0],["2024-03-15",211.3992,213.9999,211.3992,212.8055,2157600.0],["2024-03-18",212.9307,214.1444,212.3528,213.7591,1032000.0],["2024-03-19",214.5971,215.9263,213.5761,215.4062,1291900.0],["2024-03-20",214.8572,218.0647,214.7127,216.7162,1251900.0],["2024-03-21",216.302,218.4596,215.8397,217.8143,1730700.0],["2024-03-22",218.8931,219.1146,216.1286,216.196,844000.0],["2024-03-25",216.7258,218.0647,216.0516,217.2363,748400.0],["2024-03-26",216.7643,218.5656,216.0805,217.0437,922000.0],["2024-03-27",217.8143,220.7907,217.6698,220.415,967600.0],["2024-03-28",221.33,222.3799,220.9544,221.6768,871100.0],["2024-04-01",221.3589,221.5419,218.9508,219.7696,801300.0],["2024-04-02",220.7232,221.33,219.1435,219.471,1115800.0],["2024-04-03",219.1339,220.9737,218.5367,220.6365,856600.0],["2024-04-04",222.4185,224.1908,219.654,220.0971,1212000.0],["2024-04-05",221.985,223.0927,220.8099,222.3992,857000.0],["2024-04-08",222.3992,223.4299,221.6961,222.1102,1462600.0],["2024-04-09",222.534,222.8519,215.0883,215.6084,975700.0],["2024-04-10",214.9342,216.6777,213.5279,216.1286,1086700.0],["2024-04-11",214.8283,214.8283,211.64,212.295,1155600.0],["2024-04-12",212.5647,214.5778,212.2661,212.9692,1100100.0],["2024-04-15",215.5989,216.3983,212.4202,212.9307,1063600.0],["2024-04-16",213.5279,215.6567,212.6514,214.915,1412200.0],["2024-04-17",198.5016,202.1041,195.1496,198.9832,5764800.0],["2024-04-18",200.8133,203.9824,199.6189,202.682,2048300.0],["2024-04-19",203.9342,207.5752,202.9806,206.1978,1918300.0],["2024-04-22",206.5734,207.5944,204.7433,206.3904,1471700.0],["2024-04-23",206.7468,208.0086,205.2827,206.4386,1042900.0],["2024-04-24",204.7433,206.6986,204.6855,205.5813,1129200.0],["2024-04-25",204.6855,206.2555,203.1636,206.1207,1323200.0],["2024-04-26",204.6855,206.6216,203.7512,205.6006,1706000.0],["2024-04-29",205.6006,206.8817,204.2328,205.0708,1454600.0],["2024-04-30",204.9263,205.9569,203.9534,204.358,1385700.0],["2024-05-01",204.358,207.3247,204.358,205.3116,1143900.0],["2024-05-02",206.0051,207.161,204.6084,206.4867,1001400.0],["2024-05-03",205.2442,206.4771,203.4237,205.9859,1298400.0],["2024-05-06",207.2477,209.0008,207.0165,207.9701,668600.0],["2024-05-07",208.7214,209.5016,208.365,208.9911,581800.0],["2024-05-08",209.6943,210.0796,209.0682,209.3475,598800.0],["2024-05-09",208.9815,211.7074,208.0857,211.351,1021100.0],["2024-05-10",211.9097,212.4009,210.1951,210.4648,820500.0],["2024-05-13",210.619,211.4184,208.5769,208.6154,767400.0],["2024-05-14",209.1934,209.9736,208.2976,209.5883,751400.0],["2024-05-15",208.6347,209.9832,205.7643,206.4675,1355100.0],["2024-05-16",208.5384,211.717,208.3843,211.1584,1398300.0],["2024-05-17",212.2083,212.2083,210.33,211.6304,1348900.0],["2024-05-20",211.7941,212.0734,207.5174,207.6715,883800.0],["2024-05-21",208.4036,209.8677,207.5848,208.2976,775600.0],["2024-05-22",208.1146,209.6943,207.4885,208.5769,912800.0],["2024-05-23",207.9701,207.9701,203.703,204.4351,950100.0],["2024-05-24",205.1671,206.5252,205.0707,205.4849,650000.0],["2024-05-28",204.6277,205.3694,202.2967,202.6338,1097700.0],["2024-05-29",203.0576,203.0576,200.7555,202.3448,1406600.0],["2024-05-30",202.4797,205.4465,201.4106,204.6759,1269800.0],["2024-05-31",204.3002,207.9508,203.8379,207.7678,2119600.0],["2024-06-03",206.7083,207.055,201.5261,202.6049,1561800.0],["2024-06-04",201.7091,203.0769,200.2354,201.9306,1119300.0],["2024-06-05",202.3449,202.3449,199.0795,200.7459,908300.0],["2024-06-06",201.4009,202.6724,200.4473,201.9981,935800.0],["2024-06-07",203.0095,206.978,201.661,205.1189,1295200.0],["2024-06-10",204.2574,206.5903,203.2991,206.1837,918700.0],["2024-06-11",205.3416,205.3416,201.5567,202.7086,1136000.0],["2024-06-12",202.457,203.5508,200.0176,200.6274,1408900.0],["2024-06-13",200.6274,201.0727,198.1493,200.4435,1402600.0],["2024-06-14",197.646,200.55,196.2424,199.2626,1783700.0],["2024-06-17",199.369,201.5373,198.6817,201.4696,1232000.0],["2024-06-18",201.0824,203.212,200.8888,201.8374,1066400.0],["2024-06-20",202.7473,206.4935,201.9052,205.1867,1686200.0],["2024-06-21",204.5672,205.2157,201.8374,203.0861,2352300.0],["2024-06-24",203.0474,205.8643,202.3214,204.3348,1403900.0],["2024-06-25",204.2671,205.4674,201.5664,202.0407,988300.0],["2024-06-26",200.8694,200.9856,197.3749,199.1561,1093900.0],["2024-06-27",198.5366,200.7823,197.6266,200.3273,970500.0],["2024-06-28",194.258,198.6818,193.803,196.8329,2390800.0],["2024-07-01",198.4301,199.3303,195.2067,196.4747,1243900.0],["2024-07-02",195.0905,197.4137,194.6258,197.1426,1752500.0],["2024-07-03",196.6103,197.617,195.4487,197.1717,523100.0],["2024-07-05",196.6683,196.8619,193.987,195.4099,579900.0],["2024-07-08",196.3779,200.3757,196.2037,197.6944,852300.0],["2024-07-09",197.2394,199.6014,196.3392,196.6393,936200.0],["2024-07-10",197.3072,200.821,197.2007,200.5597,1129400.0],["2024-07-11",199.8046,203.3185,199.2722,202.2633,1470500.0],["2024-07-12",202.9216,206.0095,202.7764,204.8286,1326100.0],["2024-07-15",205.5352,207.4809,205.2158,206.571,1221200.0],["2024-07-16",207.8293,210.985,207.6067,210.8204,1319800.0],["2024-07-17",211.8562,214.7989,211.4981,213.7341,1296200.0],["2024-07-18",213.5115,217.5674,212.7662,213.5406,1197900.0],["2024-07-19",207.4712,208.3714,196.4554,196.9684,2819800.0],["2024-07-22",196.707,199.2142,196.707,198.8463,1283600.0],["2024-07-23",198.9625,202.1375,198.6721,201.8568,1536500.0],["2024-07-24",202.6215,203.1636,199.3497,201.0824,1276500.0],["2024-07-25",201.5954,205.148,201.0824,202.5344,1239700.0],["2024-07-26",203.9574,208.0907,203.6282,207.0066,1220500.0],["2024-07-29",207.1517,208.1778,205.7385,207.084,906600.0],["2024-07-30",208.1198,214.2956,208.1198,213.3663,1128500.0],["2024-07-31",212.9597,213.8309,209.4169,209.5137,1425400.0],["2024-08-01",211.2367,211.9433,204.1025,205.2641,1593400.0],["2024-08-02",206.4838,208.3037,203.7541,207.6648,1852300.0],["2024-08-05",205.2157,205.2157,199.824,201.9342,1798200.0],["2024-08-06",201.3534,204.1606,200.6855,201.6148,1280700.0],["2024-08-07",203.0958,204.4704,202.3698,202.6699,1334500.0],["2024-08-08",203.0184,205.6707,202.6409,204.906,1033400.0],["2024-08-09",205.2061,205.8062,203.1733,205.6804,1112100.0],["2024-08-12",207.2679,207.2679,202.8635,203.0184,867800.0],["2024-08-13",203.8122,204.6059,201.9536,204.1316,1147700.0],["2024-08-14",204.4413,207.568,204.4413,207.2389,664200.0],["2024-08-15",208.9909,210.6365,207.7422,209.504,848700.0],["2024-08-16",209.4943,211.1205,208.7393,209.6395,1599800.0],["2024-08-19",209.5524,212.0982,209.5524,211.9433,545100.0],["2024-08-20",211.5755,211.7401,209.6492,210.0751,667200.0],["2024-08-21",210.7333,211.4497,208.4973,209.9783,761300.0],["2024-08-22",209.9299,211.5271,209.262,210.8882,776500.0],["2024-08-23",212.4564,215.2733,211.5755,214.7215,1142600.0],["2024-08-26",215.5056,217.761,214.828,215.6508,697200.0],["2024-08-27",216.067,217.5577,215.099,216.4833,729900.0],["2024-08-28",216.1445,218.8258,215.6218,217.2189,776900.0],["2024-08-29",218.003,219.7744,215.1087,219.0872,985700.0],["2024-08-30",219.2517,220.907,218.3418,220.7715,1466500.0],["2024-09-03",219.0001,221.9234,218.942,220.5779,1040600.0],["2024-09-04",222.2816,224.3531,221.6427,224.0143,1137000.0],["2024-09-05",226.6085,226.686,222.1557,224.4305,1509300.0],["2024-09-06",224.6725,229.0188,224.6725,226.957,2114700.0],["2024-09-09",229.3479,235.1172,228.3025,233.3845,1826800.0],["2024-09-10",233.6762,236.029,231.8775,232.2178,1463900.0],["2024-09-11",231.8192,232.8206,223.0594,224.8775,2086000.0],["2024-09-12",224.0511,227.94,223.9538,227.6094,1216800.0],["2024-09-13",228.9997,231.6248,227.9205,231.2262,1108600.0],["2024-09-16",233.1026,236.0484,233.1026,235.5331,1069400.0],["2024-09-17",235.572,236.7193,232.3345,234.8331,908100.0],["2024-09-18",235.6887,235.9804,232.2859,233.0928,997500.0],["2024-09-19",234.0456,234.6387,230.3122,230.9831,1439700.0],["2024-09-20",230.5845,233.0248,228.7664,231.9067,2199100.0],["2024-09-23",231.6637,233.6081,231.1873,232.7039,1044100.0],["2024-09-24",232.2178,232.2859,229.5636,231.372,871000.0],["2024-09-25",232.6262,233.6665,229.3011,229.7581,764800.0],["2024-09-26",230.3998,230.8275,227.1039,229.4956,697100.0],["2024-09-27",229.3692,232.4706,228.8539,229.5539,964500.0],["2024-09-30",229.1553,229.4275,225.733,227.6192,1081600.0],["2024-10-01",227.0067,230.5942,226.2483,228.5914,951900.0],["2024-10-02",227.8914,229.8456,226.2677,228.5331,965900.0],["2024-10-03",228.7372,228.7372,224.7705,226.8219,1039700.0],["2024-10-04",227.8233,230.0983,225.5677,229.6511,650300.0],["2024-10-07",228.7275,228.7275,218.3829,219.6955,1207900.0],["2024-10-08",220.7844,224.4497,219.8316,223.9441,1158600.0],["2024-10-09",221.7761,226.3358,220.7163,225.0428,790900.0],["2024-10-10",229.8359,229.8553,225.4803,226.7247,961200.0],["2024-10-11",227.0067,230.3122,227.0067,230.0108,932600.0],["2024-10-14",230.1373,233.8123,228.4747,233.4526,1127200.0],["2024-10-15",235.2804,236.8651,233.8317,234.1915,1491100.0],["2024-10-16",235.4359,237.0206,234.1914,236.204,969800.0],["2024-10-17",245.9749,257.8264,245.9068,257.4667,2847800.0],["2024-10-18",261.6765,262.0751,254.2583,258.0792,1579500.0],["2024-10-21",259.2945,259.4793,251.3514,252.4889,1307900.0],["2024-10-22",252.868,253.7722,248.1138,252.0222,991900.0],["2024-10-23",251.6625,251.6917,247.3458,250.2041,1338300.0],["2024-10-24",252.7805,252.9264,248.2013,249.3,998600.0],["2024-10-25",250.1652,250.2527,243.486,243.5443,942300.0],["2024-10-28",246.7138,247.4625,245.1485,245.3624,1115500.0],["2024-10-29",244.3221,245.7416,241.629,241.7652,904600.0],["2024-10-30",242.961,244.6235,241.7651,243.1457,1085700.0],["2024-10-31",241.6193,243.486,238.9165,239.111,1318600.0],["2024-11-01",239.7332,242.0568,238.4498,238.8193,1450200.0],["2024-11-04",238.3721,239.0526,235.154,236.0679,1098300.0],["2024-11-05",238.2845,238.2845,235.8442,238.0415,964400.0],["2024-11-06",250.8069,250.8069,244.3416,246.8985,1354200.0],["2024-11-07",245.7999,247.1319,243.486,245.2749,1721200.0],["2024-11-08",247.2583,249.8152,245.9652,249.7569,1333500.0],["2024-11-11",250.5153,252.8292,250.2819,251.1861,1008400.0],["2024-11-12",250.1069,252.7417,249.8444,250.8264,930700.0],["2024-11-13",249.4944,251.575,249.1347,249.543,891900.0],["2024-11-14",249.3194,250.8361,248.0069,249.3972,1047400.0],["2024-11-15",249.8638,253.8792,249.8638,253.5778,1305400.0],["2024-11-18",252.5472,255.6584,252.2361,255.3959,1102100.0],["2024-11-19",252.4694,253.6847,250.6222,252.0708,978000.0],["2024-11-20",252.2944,252.3722,247.4041,250.0486,1190200.0],["2024-11-21",250.0486,254.8709,248.0069,253.5681,1285400.0],["2024-11-22",253.3348,255.5611,252.5084,255.182,1182900.0],["2024-11-25",256.2806,258.7696,253.4709,253.9667,2615600.0],["2024-11-26",255.4056,256.7861,252.8486,256.4458,1339200.0],["2024-11-27",257.457,260.8598,257.457,259.2556,1266200.0],["2024-11-29",261.5306,261.5792,258.6528,258.6528,770700.0],["2024-12-02",259.7903,259.8195,256.0375,256.1931,1095000.0],["2024-12-03",255.8431,257.5543,253.1889,253.3542,847700.0],["2024-12-04",252.5666,254.9486,251.8861,254.5111,1138100.0],["2024-12-05",255.6778,258.2251,254.6473,255.9501,1718600.0],["2024-12-06",255.5806,256.3487,251.4972,253.8986,1086500.0],["2024-12-09",254.0931,254.3653,244.4874,244.9249,1711200.0],["2024-12-10",245.95,246.9947,240.3851,241.7812,2138300.0],["2024-12-11",239.2135,240.7268,236.0698,239.3307,2035400.0],["2024-12-12",240.0239,241.2931,237.4464,238.1006,1968600.0],["2024-12-13",240.6878,242.3377,239.7407,240.4632,1305600.0],["2024-12-16",241.6348,242.9625,240.1508,240.4339,1454200.0],["2024-12-17",238.6473,239.3112,236.2456,237.8662,1284500.0],["2024-12-18",236.8216,239.1647,229.8703,230.4366,1573400.0],["2024-12-19",231.901,234.1172,230.6611,232.0768,1546900.0],["2024-12-20",228.9721,236.8021,228.6206,235.0545,2339300.0],["2024-12-23",233.0335,236.0405,232.3404,235.6403,1408300.0],["2024-12-24",236.0894,237.339,234.6835,237.1243,329200.0],["2024-12-26",236.2554,238.1591,235.0545,237.9541,434100.0],["2024-12-27",235.406,238.452,234.869,235.6891,631700.0],["2024-12-30",234.1953,235.4548,231.9791,234.1856,734300.0],["2024-12-31",234.7225,236.021,233.1605,235.1814,795100.0],["2025-01-02",236.4896,236.9583,234.3222,235.1814,942500.0],["2025-01-03",236.6751,237.3195,234.4296,236.5482,819700.0],["2025-01-06",236.0894,240.2484,235.1033,236.1479,1442700.0],["2025-01-07",235.5329,237.7003,234.3418,235.9527,1460700.0],["2025-01-08",237.7393,238.2177,233.2776,237.0169,1373300.0],["2025-01-10",232.3599,234.3711,225.5258,226.9219,1818500.0],["2025-01-13",225.477,229.0112,224.774,227.8006,1751000.0],["2025-01-14",226.9902,231.6081,225.5648,231.3152,1550800.0],["2025-01-15",234.4394,236.4408,233.9513,234.293,1481100.0],["2025-01-16",234.2051,236.9485,234.1954,236.6263,970700.0],["2025-01-17",236.4702,238.3154,233.8439,233.8439,1346200.0],["2025-01-21",235.6793,236.148,232.7016,233.4924,2639100.0],["2025-01-22",244.5637,248.3908,240.1703,240.8733,2564600.0],["2025-01-23",237.9737,238.9109,234.664,235.7867,1478500.0],["2025-01-24",238.3056,238.3544,234.9471,236.1284,1282100.0],["2025-01-27",238.4032,245.2861,237.7003,245.0616,1721800.0],["2025-01-28",245.7645,246.1746,242.0155,242.5427,1217600.0],["2025-01-29",241.7422,245.8231,241.1466,243.6069,1611300.0],["2025-01-30",246.1258,246.1258,241.3614,243.1871,836400.0],["2025-01-31",242.4451,244.0951,239.194,239.3698,1463600.0],["2025-02-03",236.8704,239.4674,232.5747,238.8035,1483100.0],["2025-02-04",238.8914,240.9123,237.3781,238.2763,1209700.0],["2025-02-05",239.7798,241.0392,237.7881,240.5023,950300.0],["2025-02-06",243.1383,243.3628,239.6822,241.7714,811000.0],["2025-02-07",241.4883,242.5818,238.2568,239.3795,906600.0],["2025-02-10",239.194,239.3795,236.2358,236.6752,954100.0],["2025-02-11",236.9095,237.8272,233.717,236.6068,1165000.0],["2025-02-12",233.8244,236.3237,232.7211,234.9569,1334100.0],["2025-02-13",235.3376,237.5636,233.9903,237.2512,911300.0],["2025-02-14",236.2846,236.6947,231.3446,232.6528,1348200.0],["2025-02-18",233.2874,234.8885,231.8132,232.7504,1121700.0],["2025-02-19",235.6207,237.1243,233.551,236.6068,1330800.0],["2025-02-20",235.9332,235.9332,232.1646,235.5231,971800.0],["2025-02-21",236.6849,237.0071,233.0335,234.3418,1250700.0],["2025-02-24",235.6403,243.7533,235.2986,242.3572,1315600.0],["2025-02-25",244.427,249.1035,243.0211,246.526,1630100.0],["2025-02-26",245.2568,246.5846,241.8691,242.9528,1078200.0],["2025-02-27",243.9779,249.3964,243.9779,248.752,1086600.0],["2025-02-28",250.4996,252.6572,248.4786,252.3643,1811600.0],["2025-03-03",252.6181,256.8455,252.6181,254.6586,1751300.0],["2025-03-04",255.7033,256.1133,249.3475,249.6404,1151700.0],["2025-03-05",249.8064,252.9111,249.2402,251.9152,1095300.0],["2025-03-06",250.6655,251.8664,247.2582,249.9528,932200.0],["2025-03-07",251.0073,253.1454,248.7715,251.593,966900.0],["2025-03-10",250.5343,257.7297,249.5442,251.5538,1351600.0],["2025-03-11",250.6421,251.9754,246.3583,249.5442,1502000.0],["2025-03-12",249.4658,250.0736,243.2017,247.0249,1671100.0],["2025-03-13",247.0739,252.2401,246.5837,250.897,1416400.0],["2025-03-14",251.495,256.8082,249.6815,255.7691,1302500.0],["2025-03-17",255.6613,260.8471,255.3084,259.906,1757400.0],["2025-03-18",259.1511,261.4842,254.9653,255.3672,2232800.0],["2025-03-19",254.926,257.6806,254.1124,256.171,1624300.0],["2025-03-20",255.4946,258.063,254.0046,254.4261,1418100.0],["2025-03-21",253.9066,255.475,251.3382,251.6421,3669200.0],["2025-03-24",253.7203,254.8574,251.7106,254.328,1240000.0],["2025-03-25",255.377,256.6024,251.3676,254.3379,1136300.0],["2025-03-26",255.4946,258.2689,254.3085,257.0925,1111500.0],["2025-03-27",259.0825,259.1217,254.9947,257.5042,910900.0],["2025-03-28",260.2785,261.0627,256.3377,256.6318,1185400.0],["2025-03-31",256.6906,260.5235,256.1122,259.2491,1548200.0],["2025-04-01",259.7785,260.1609,255.9456,259.3276,999900.0],["2025-04-02",257.6512,259.9353,255.5926,259.2785,1050200.0],["2025-04-03",257.3964,260.9745,255.6417,257.916,1519700.0],["2025-04-04",252.1518,252.9263,235.1143,237.4866,2471800.0],["2025-04-07",232.8694,238.6434,225.8897,229.2227,2425800.0],["2025-04-08",237.0847,238.0748,228.4875,231.8695,2109400.0],["2025-04-09",226.6837,243.8095,225.9289,243.2115,2424700.0],["2025-04-10",241.7901,243.7115,234.7025,240.3392,1782000.0],["2025-04-11",240.3393,241.7509,235.7025,240.3001,1367000.0],["2025-04-14",243.6331,247.2994,242.6822,245.8975,1017900.0],["2025-04-15",245.0153,247.3386,244.1624,244.7408,1326300.0],["2025-04-16",250.75,255.2594,246.4269,247.5052,2258100.0],["2025-04-17",248.1228,252.4361,246.8288,250.8186,1682100.0],["2025-04-21",251.0735,253.2988,242.9272,244.6722,1864400.0],["2025-04-22",248.3777,257.5337,247.0445,256.1613,1723400.0],["2025-04-23",255.7887,258.2297,252.5636,253.9752,1779000.0],["2025-04-24",252.7988,256.2985,250.3481,255.2692,1414200.0],["2025-04-25",254.8869,255.1809,250.8578,254.0536,1087900.0],["2025-04-28",255.0044,256.8964,254.3673,256.4553,937700.0],["2025-04-29",257.0141,259.308,255.6809,258.8472,868900.0],["2025-04-30",256.9749,259.9648,253.0047,258.9257,1297100.0],["2025-05-01",256.6024,258.5042,254.9849,256.2985,1153600.0],["2025-05-02",258.8276,262.5233,257.6022,262.141,1270000.0],["2025-05-05",260.4059,263.5135,259.259,262.2685,942800.0],["2025-05-06",261.3372,263.4644,260.0824,262.7684,919800.0],["2025-05-07",262.3273,265.1408,261.6705,263.5625,1038200.0],["2025-05-08",263.4057,267.6993,263.4057,265.4839,1103100.0],["2025-05-09",265.4152,266.3759,263.9546,264.4349,774600.0],["2025-05-12",264.8761,265.0231,257.465,262.7782,1320900.0],["2025-05-13",262.6312,264.582,258.9649,259.7001,1336600.0],["2025-05-14",260.7,260.7,255.9456,257.416,933700.0],["2025-05-15",259.8569,266.1603,259.8569,265.5623,1320200.0],["2025-05-16",264.4937,268.4934,264.4937,268.2385,867100.0],["2025-05-19",268.3561,269.6109,266.8367,269.1306,866600.0],["2025-05-20",268.5424,269.3756,267.5425,268.3169,946600.0],["2025-05-21",267.6992,268.2874,264.6799,265.8073,797300.0],["2025-05-22",266.9641,267.4542,262.837,265.7387,886600.0],["2025-05-23",266.17,267.5816,263.6507,265.6995,832700.0],["2025-05-27",268.7874,270.6206,265.278,270.4442,1119700.0],["2025-05-28",270.1892,270.7676,267.2288,268.2581,1647100.0],["2025-05-29",267.9052,269.6697,266.8464,269.0031,1070700.0],["2025-05-30",268.5031,272.1793,267.2386,270.2677,2689900.0],["2025-06-02",268.0326,270.9539,266.8465,270.8951,958100.0],["2025-06-03",270.8951,272.3557,265.376,270.6304,1181500.0],["2025-06-04",270.7088,270.7088,266.4837,266.5033,988800.0],["2025-06-05",266.2583,267.6699,264.1899,265.6799,773000.0],["2025-06-06",267.9248,270.15,266.719,268.2973,695500.0],["2025-06-09",268.1699,268.1699,257.7493,262.5038,1227000.0],["2025-06-10",262.297,262.297,258.3203,258.8814,1385600.0],["2025-06-11",258.4975,259.8657,256.1646,257.1785,1326300.0],["2025-06-12",256.2138,261.9131,254.7865,261.7852,1141400.0],["2025-06-13",260.1709,262.6219,258.7042,259.344,992400.0],["2025-06-16",260.8501,262.9959,259.8559,260.9879,1324600.0],["2025-06-17",259.472,260.8599,258.0742,260.2693,1076000.0],["2025-06-18",260.1217,262.5628,259.098,260.7516,1166600.0],["2025-06-20",266.0966,269.719,260.663,260.8304,2979200.0],["2025-06-23",261.5981,263.488,258.6353,263.429,1116800.0],["2025-06-24",264.748,264.748,261.3521,261.9722,1117000.0],["2025-06-25",261.5194,262.2872,256.1843,256.7257,1224000.0],["2025-06-26",258.3892,259.5803,256.1154,258.8322,1212700.0],["2025-06-27",258.6845,261.3422,256.9225,259.1865,1156800.0],["2025-06-30",259.9248,263.8031,258.6845,263.3503,1312100.0],["2025-07-01",262.11,264.9055,260.3579,262.8187,1128600.0],["2025-07-02",261.7655,262.74,251.991,253.31,1375400.0],["2025-07-03",255.761,259.9937,254.0581,259.9937,859500.0],["2025-07-07",259.3145,259.9051,253.8613,254.9342,1112000.0],["2025-07-08",253.3297,255.8693,251.863,252.3749,1522400.0],["2025-07-09",254.0286,254.0286,249.6286,251.3217,1356900.0],["2025-07-10",249.6286,252.3158,248.7033,251.9812,1242600.0],["2025-07-11",250.2093,251.7646,248.9691,250.4948,783400.0],["2025-07-14",250.0715,252.2371,249.3136,251.4693,1120200.0],["2025-07-15",249.5302,250.1798,245.2877,246.6953,1424800.0],["2025-07-16",247.9847,250.3668,246.2917,248.2407,1429100.0],["2025-07-17",247.778,258.3695,247.3646,257.71,2576700.0],["2025-07-18",259.6,264.0295,258.5073,261.8049,1687800.0],["2025-07-21",260.8993,263.4094,258.8814,259.1176,1174900.0],["2025-07-22",260.5351,263.5865,260.4661,262.6022,1412700.0],["2025-07-23",263.1534,263.8031,257.2474,260.5941,1462200.0],["2025-07-24",259.6098,260.8993,256.7453,257.8872,1545700.0],["2025-07-25",257.4147,259.9445,256.5288,256.9619,1194200.0],["2025-07-28",255.9283,256.1646,250.2684,250.9181,1271500.0],["2025-07-29",253.1624,255.9382,251.6268,255.7512,1415500.0],["2025-07-30",256.5584,257.5033,253.566,254.8653,867900.0],["2025-07-31",253.8908,259.2653,253.8908,256.1646,1744800.0],["2025-08-01",256.0859,256.7552,252.0501,254.2747,1076900.0],["2025-08-04",256.2729,258.9306,254.6586,258.8814,946000.0],["2025-08-05",259.7181,262.4151,259.3735,261.0174,1198300.0],["2025-08-06",262.5431,264.0098,261.0174,263.3896,1112700.0],["2025-08-07",263.4586,264.3642,258.714,261.2044,977300.0],["2025-08-08",262.4348,263.3995,258.9109,260.7221,920500.0],["2025-08-11",261.0272,263.3601,259.157,260.1216,938100.0],["2025-08-12",260.1217,261.6277,258.842,259.7968,1198000.0],["2025-08-13",261.7655,266.0474,261.2635,265.0827,1409200.0],["2025-08-14",265.2599,265.6832,262.2084,264.3838,1506200.0],["2025-08-15",266.5592,266.5592,261.1453,261.4308,1295700.0],["2025-08-18",260.3775,261.6178,259.2456,260.7713,968400.0],["2025-08-19",261.0764,264.6791,260.9977,264.6594,1364200.0],["2025-08-20",265.8111,271.0281,264.7283,270.093,1368100.0],["2025-08-21",268.2621,272.0912,268.1932,270.6147,1217200.0],["2025-08-22",272.6621,274.6702,271.4416,271.9633,1457600.0],["2025-08-25",270.9887,271.7861,267.8881,268.0751,1068700.0],["2025-08-26",267.1301,268.0652,266.2049,266.6478,2039600.0],["2025-08-27",266.3328,269.7485,266.008,267.9471,808000.0],["2025-08-28",267.5731,268.1539,264.9252,266.0474,827900.0],["2025-08-29",266.1655,268.144,265.6832,267.2581,681000.0],["2025-09-02",267.012,269.3252,264.6397,269.0693,1408900.0],["2025-09-03",267.8487,272.2979,266.4018,272.2192,1615600.0],["2025-09-04",274.1977,276.3042,272.3274,275.054,1239800.0],["2025-09-05",274.6702,275.9794,269.6698,270.91,970700.0],["2025-09-08",271.1462,271.1462,267.0908,270.1816,843700.0],["2025-09-09",269.5713,271.2348,268.0062,269.2661,1046600.0],["2025-09-10",267.2303,269.2365,266.0542,269.1476,844400.0],["2025-09-11",269.3551,276.4808,268.8807,276.1646,1089100.0],["2025-09-12",275.374,276.7279,274.6426,275.6704,852100.0],["2025-09-15",274.9391,276.4315,272.8735,273.0712,805400.0],["2025-09-16",271.6678,271.6678,267.5169,268.772,2475000.0],["2025-09-17",269.3452,273.5653,268.9499,271.816,982300.0],["2025-09-18",270.0964,275.6111,269.3156,274.6525,965900.0],["2025-09-19",275.5321,275.5321,272.1026,273.763,2499800.0],["2025-09-22",272.8043,273.763,271.0649,272.8834,693400.0],["2025-09-23",272.3398,275.8187,271.0353,273.0317,854800.0],["2025-09-24",272.577,274.02,271.6282,273.427,734400.0],["2025-09-25",275.4332,275.5024,270.8277,271.0155,876800.0],["2025-09-26",273.1008,275.0873,271.3911,274.5141,756200.0],["2025-09-29",274.5438,274.5438,271.6283,273.2689,951200.0],["2025-09-30",273.2886,276.7872,273.2886,275.957,789000.0],["2025-10-01",274.3955,276.3524,273.5258,274.0002,764400.0],["2025-10-02",272.9822,276.9948,272.3003,276.7675,839400.0],["2025-10-03",276.6093,282.8259,276.2338,281.2346,992700.0],["2025-10-06",281.6794,282.3515,278.5365,279.4261,1103900.0],["2025-10-07",279.4853,283.5374,279.4853,281.6399,770100.0],["2025-10-08",284.585,284.585,278.5662,279.4557,905000.0],["2025-10-09",279.7522,281.4916,270.6795,271.2033,1402900.0],["2025-10-10",272.6363,272.9328,266.1826,266.9634,1199400.0],["2025-10-13",265.392,269.1673,263.3561,267.2204,854300.0],["2025-10-14",267.1611,272.6363,267.1611,272.4189,909200.0],["2025-10-15",268.6435,270.9068,263.6624,266.3012,2058500.0],["2025-10-16",249.6481,262.4863,249.3121,258.5133,2404900.0],["2025-10-17",259.6004,263.6723,258.8098,258.9482,2276000.0],["2025-10-20",261.3102,262.6642,259.8278,262.1503,1054600.0],["2025-10-21",262.8718,267.3686,261.7846,266.1925,1146700.0],["2025-10-22",267.1808,268.5645,264.0281,265.3524,999900.0],["2025-10-23",266.4099,266.7855,264.3048,265.9553,1173000.0],["2025-10-24",266.8547,267.4378,265.9454,266.7361,917300.0],["2025-10-27",266.489,267.4279,265.3525,267.1808,1108100.0],["2025-10-28",266.3012,269.1377,264.4036,264.9966,1341300.0],["2025-10-29",262.18,266.1826,262.1404,264.7792,1262700.0],["2025-10-30",265.9158,271.3318,264.7693,267.843,1473500.0],["2025-10-31",265.1844,267.9319,264.6211,265.4809,1900900.0],["2025-11-03",264.2554,265.392,261.162,264.5322,1981800.0],["2025-11-04",265.9355,274.1188,265.2437,274.0397,1769700.0],["2025-11-05",274.7217,276.3227,273.2491,273.4171,1158400.0],["2025-11-06",274.0892,275.8681,272.4683,273.0317,856900.0],["2025-11-07",274.1682,277.4198,272.7747,276.5402,931100.0],["2025-11-10",275.2356,279.5545,274.1682,279.09,1503800.0],["2025-11-11",280.4638,283.3793,278.7046,282.6776,1453000.0],["2025-11-12",282.6578,285.5734,282.2526,282.7863,1483200.0],["2025-11-13",282.895,287.2238,281.4718,284.0612,1595100.0],["2025-11-14",285.1681,286.9668,281.5015,283.9327,1437300.0],["2025-11-17",284.8815,286.2059,280.7108,281.1852,1343200.0],["2025-11-18",280.9382,285.9094,280.276,283.4979,1199900.0],["2025-11-19",283.2212,284.8222,280.1475,282.134,1116100.0],["2025-11-20",283.3892,286.4826,282.6776,284.4862,1296200.0],["2025-11-21",286.2553,289.0819,285.0298,286.6803,1781300.0],["2025-11-24",286.6111,289.576,284.6246,287.4413,1825700.0],["2025-11-25",289.5859,293.381,287.9651,290.2679,1708600.0],["2025-11-26",290.6335,292.6102,290.337,291.0782,1094700.0],["2025-11-28",292.2543,293.0746,289.2696,289.4376,566800.0],["2025-12-01",289.1016,290.9102,286.6308,287.1052,1019300.0],["2025-12-02",287.0163,287.55,284.1403,285.1484,1314400.0],["2025-12-03",286.1861,286.8582,280.0091,280.948,1813900.0],["2025-12-04",280.6318,282.4799,279.1691,279.5446,1282700.0],["2025-12-05",278.7738,279.6237,276.3722,277.6076,1287300.0],["2025-12-08",276.7477,278.1709,274.2769,276.5995,1450700.0],["2025-12-09",277.8349,280.3254,275.7792,275.8978,1831600.0],["2025-12-10",276.3839,278.8645,275.2429,276.1855,1417000.0],["2025-12-11",277.3266,282.3869,276.6022,280.6803,2090100.0],["2025-12-12",282.3174,283.2601,281.1367,283.0914,1617300.0],["2025-12-15",284.2324,288.628,283.6073,288.3303,2074900.0],["2025-12-16",289.2928,290.2552,286.3161,287.3579,1725500.0],["2025-12-17",287.1397,289.1241,285.5422,289.005,1797800.0],["2025-12-18",288.3501,292.0512,286.6039,291.3665,1342400.0],["2025-12-19",291.3665,292.8053,289.134,290.6422,2781200.0],["2025-12-22",289.5011,291.2574,288.5883,289.3722,1158100.0],["2025-12-23",289.521,291.6841,288.6776,290.1858,989500.0],["2025-12-24",289.7194,292.3786,289.4713,291.555,455200.0],["2025-12-26",291.5253,291.8726,289.0348,289.8484,470800.0],["2025-12-29",289.9179,291.0589,288.9356,289.6599,842300.0],["2025-12-30",289.0844,290.5231,288.3998,290.1064,683600.0],["2025-12-31",289.1638,290.1262,287.6655,287.8044,711000.0],["2026-01-02",286.3657,287.7945,280.9878,282.9723,1223000.0],["2026-01-05",281.226,289.2233,280.4223,285.5223,1554500.0],["2026-01-06",283.3096,284.9369,279.8865,282.9723,1499800.0],["2026-01-07",282.1487,284.2225,280.5215,280.9879,1966400.0],["2026-01-08",280.1842,283.5577,279.5194,281.9702,2347300.0],["2026-01-09",282.4167,283.9745,279.4598,279.7674,1438200.0],["2026-01-12",279.1027,280.4818,276.7213,278.3089,1661800.0],["2026-01-13",278.8844,278.8844,268.5057,269.0911,2012400.0],["2026-01-14",269.6269,271.3236,266.7494,270.6191,1819200.0],["2026-01-15",270.758,273.4668,268.208,269.23,1775700.0],["2026-01-16",267.9897,269.7956,266.4319,267.325,1841600.0],["2026-01-20",266.2335,269.4185,265.916,267.5135,2274400.0],["2026-01-21",272.3158,274.3796,266.0549,270.5298,2571700.0],["2026-01-22",268.9621,276.5229,267.4043,276.3145,1663200.0],["2026-01-23",276.7808,278.4378,272.2563,275.5604,1679100.0],["2026-01-26",277.2769,281.9404,276.89,279.5193,1433900.0],["2026-01-27",281.226,281.5633,277.3265,279.0828,1394000.0],["2026-01-28",278.2592,280.5413,275.8283,279.8468,1416200.0],["2026-01-29",281.8908,284.5102,280.2239,282.0793,1764100.0],["2026-01-30",282.4564,283.776,279.1721,282.2976,2389900.0],["2026-02-02",283.6867,287.0702,282.2678,283.4089,1942200.0],["2026-02-03",282.3472,288.3402,281.0772,285.9887,1472800.0],["2026-02-04",286.9313,293.7875,286.8519,292.9243,2316700.0],["2026-02-05",293.7677,300.0286,293.0632,297.9747,1934500.0],["2026-02-06",299.731,302.0329,297.9152,299.1456,1963100.0],["2026-02-09",298.4113,301.0903,289.273,290.543,1650900.0],["2026-02-10",290.3644,298.451,290.3644,296.288,2447800.0],["2026-02-11",295.6033,297.8755,291.4856,296.7047,1876400.0],["2026-02-12",299.6218,299.6516,293.0434,295.1171,2063600.0],["2026-02-13",293.9463,295.1271,289.7294,291.9222,1764500.0],["2026-02-17",294.7202,298.1831,294.115,296.9031,1437400.0],["2026-02-18",297.3595,298.322,292.8151,296.1391,1343300.0],["2026-02-19",297.7465,299.2349,294.6508,297.5679,1065400.0],["2026-02-20",300.2072,302.5687,296.5062,302.5588,1352900.0],["2026-02-23",302.6283,306.9643,301.3682,303.0153,1771100.0],["2026-02-24",302.0726,305.6645,299.7508,303.0549,1146700.0],["2026-02-25",303.6602,304.9898,300.2569,302.3902,2026700.0],["2026-02-26",303.8785,306.2201,302.1322,303.8586,1018300.0],["2026-02-27",304.2158,307.4008,301.9932,306.24,1868600.0],["2026-03-02",305.1683,310.6851,304.7417,308.2542,1216600.0],["2026-03-03",305.2874,309.802,302.1917,308.5518,2249900.0],["2026-03-04",307.1032,310.4867,304.4341,309.6036,1315800.0],["2026-03-05",307.9168,309.1075,300.614,304.2555,1306600.0],["2026-03-06",302.41,304.8707,298.4808,303.9281,1268500.0],["2026-03-09",302.0032,302.539,297.5878,300.8323,1734900.0],["2026-03-10",300.0157,304.2979,298.7112,301.1809,1517000.0],["2026-03-11",300.0456,300.0456,296.3809,298.1535,1296400.0],["2026-03-12",294.1104,303.073,292.4374,300.7527,1432300.0],["2026-03-13",304.1285,305.0348,300.8921,301.2307,1121500.0],["2026-03-16",302.2663,306.9966,302.0473,303.3717,1256700.0],["2026-03-17",306.9866,307.6936,304.6563,305.0547,1271300.0],["2026-03-18",303.9194,304.726,297.7851,298.0042,1269300.0],["2026-03-19",298.5718,299.6274,293.4034,295.6042,1414700.0],["2026-03-20",295.2556,298.522,293.8017,295.3652,4429700.0],["2026-03-23",299.6672,300.5236,293.2739,294.2897,1361000.0],["2026-03-24",294.1403,296.1021,290.8939,291.7902,1250000.0],["2026-03-25",293.3835,294.7677,288.3744,289.3802,1412300.0],["2026-03-26",288.952,291.7901,287.9562,289.918,1158400.0],["2026-03-27",290.2267,290.8341,283.4749,284.0823,807900.0],["2026-03-30",286.4823,291.9096,284.9587,290.6051,1390300.0],["2026-03-31",293.4631,294.2996,286.4923,290.4657,1281900.0],["2026-04-01",289.7487,291.591,287.3188,289.3205,1463900.0],["2026-04-02",289.8682,293.5229,288.8723,292.7661,924100.0],["2026-04-06",291.7105,294.4191,289.6192,294.3195,896500.0],["2026-04-07",293.8017,296.2117,291.4615,293.8216,923200.0],["2026-04-08",297.1278,300.3942,291.2624,300.3344,1232300.0],["2026-04-09",298.2232,304.985,296.8091,301.9676,1302200.0],["2026-04-10",300.7826,301.0016,294.3893,296.0225,1408400.0],["2026-04-13",295.2158,300.6431,294.8075,300.0556,913000.0],["2026-04-14",298.2332,300.3743,297.0282,298.3427,1185900.0],["2026-04-15",298.0938,301.1908,297.2374,298.0838,1538100.0],["2026-04-16",294.9071,298.0639,291.1827,297.5959,1555800.0],["2026-04-17",297.1478,303.8199,296.9586,299.5577,2374800.0],["2026-04-20",299.7469,304.9253,299.0697,299.5278,1833500.0],["2026-04-21",300.2049,301.4995,297.3369,300.1651,2234100.0],["2026-04-22",298.8506,300.7826,297.327,300.424,1573700.0],["2026-04-23",302.1667,306.8173,301.858,306.0505,1188200.0],["2026-04-24",305.3435,306.0505,300.8523,301.4697,1694400.0],["2026-04-27",299.9759,306.17,299.7469,302.4755,1422000.0],["2026-04-28",306.5883,310.2828,304.5866,308.7293,1200300.0],["2026-04-29",308.092,308.7094,299.8564,300.9917,1826200.0],["2026-04-30",299.5178,304.6862,299.2888,303.8697,1560200.0],["2026-05-01",305.7717,309.1177,303.4414,303.4514,1093700.0],["2026-05-04",302.2365,306.0903,299.956,300.2747,1071400.0],["2026-05-05",300.0456,302.4556,299.2589,300.0954,936000.0],["2026-05-06",301.2008,304.1983,299.5278,300.3344,1120400.0],["2026-05-07",299.0399,303.3917,296.61,297.6955,1205900.0],["2026-05-08",298.6614,299.1693,295.3652,296.7992,900800.0],["2026-05-11",298.1336,299.2888,294.0407,295.893,1174900.0],["2026-05-12",296.9187,299.9162,295.3253,297.0183,1179000.0],["2026-05-13",295.4448,298.3328,290.615,293.7917,1363800.0],["2026-05-14",295.6739,298.512,295.3054,297.0482,1990800.0],["2026-05-15",297.2274,300.8522,295.9826,298.5121,1568400.0],["2026-05-18",298.7013,305.0447,298.7013,304.7161,1228500.0],["2026-05-19",304.5568,307.6339,301.2307,304.248,1845900.0],["2026-05-20",306.0107,306.3792,301.7485,305.6821,1348700.0],["2026-05-21",303.8597,308.2215,301.0216,305.951,1552200.0],["2026-05-22",307.5343,308.2513,304.7659,305.1841,1386300.0],["2026-05-26",306.2497,308.5899,302.7045,303.5709,854500.0],["2026-05-27",303.3817,306.3692,298.4423,298.6913,1225300.0],["2026-05-28",296.839,298.3029,292.5669,293.0847,1172400.0],["2026-05-29",292.6266,294.3694,289.6093,290.6748,2712100.0],["2026-06-01",288.3047,291.4516,287.5479,287.7271,1579800.0],["2026-06-02",287.0002,292.4773,285.9147,290.6449,1663400.0],["2026-06-03",290.4259,293.6822,287.7471,288.7429,1377200.0],["2026-06-04",293.3835,295.8233,290.7246,292.2084,1304300.0],["2026-06-05",294.4789,302.6249,294.2001,301.9875,1151500.0],["2026-06-08",298.5319,302.6647,295.3353,295.4947,1478900.0],["2026-06-09",297.317,300.195,295.903,299.0,1260900.0],["2026-06-10",300.62,305.96,299.55,303.36,1243700.0],["2026-06-11",304.56,307.13,303.61,303.9,1882900.0],["2026-06-12",301.27,306.37,297.01,304.46,2024500.0],["2026-06-15",305.11,309.01,299.17,306.47,2082300.0],["2026-06-16",308.83,311.25,306.93,307.51,2314200.0],["2026-06-17",306.94,309.32,304.52,306.07,2142800.0],["2026-06-18",308.69,309.85,301.65,307.81,5783600.0],["2026-06-22",308.13,313.66,307.67,310.61,3498500.0],["2026-06-23",313.24,317.58,309.59,316.96,4129600.0],["2026-06-24",317.59,323.0,316.41,320.74,1733100.0],["2026-06-25",320.92,325.89,318.16,318.29,1455100.0],["2026-06-26",319.99,327.64,319.39,327.37,3658500.0],["2026-06-29",327.0,332.01,325.52,331.88,1314600.0],["2026-06-30",332.41,334.14,328.0,330.12,1730200.0],["2026-07-01",331.89,337.46,331.0,334.62,1365800.0],["2026-07-02",336.03,342.31,331.8,342.31,1459200.0],["2026-07-06",341.68,343.4521,337,339.17,1513909.775328],["2026-07-07",343.51,349.35,342.13,343.73,1525733.198138],["2026-07-08",340.825,342.74,337.66,337.94,1688548.763067],["2026-07-09",340.69,343.4016,335.66,337.48,1368008.221533],["2026-07-10",337.38,339.05,334.03,338.92,1074542.341426],["2026-07-13",337.23,342.33,333.5314,341.51,1399975.396884],["2026-07-14",339.3,342.42,335.93,336.83,1796616.353232],["2026-07-15",330,331.93,325.39,329.19,1764258.794748],["2026-07-16",329,337.99,329,337.82,2406631.031384],["2026-07-17",342.66,370.4279,341.52,368.98,4308870.494783],["2026-07-20",367.6,371.94,362.5,368.5,2378510.71846],["2026-07-21",366.68,370.23,362.3258,369.63,2349963.075587],["2026-07-22",368.14,374,366.5089,372.08,2475765.529185],["2026-07-23",374,378.66,370.0573,376.37,2375656.521704],["2026-07-24",378.53,389.11,377.865,387.26,2535590.957216],["2026-07-27",387.53,391.9899,386.66,390.35,1430097.092172],["2026-07-28",394.87,398.695,392.33,397.22,2411616.159517],["2026-07-29",396.05,397.4,386.89,389.01,3516513.767707],["2026-07-30",386.27,386.95,369.7,375.99,2417469.16912],["2026-07-31",373.99,379.58,371.685,374.36,1840590.444994],["2026-08-03",377.08,378.95,372.46,373.82,2313259.049814],["2026-08-04",370.32,378.745,370.15,377.15,1983582.250928],["2026-08-05",378.19,385.4,378.19,382.45,1432812.275376],["2026-08-06",385.4,386.585,382.2542,386,1440537.066088],["2026-08-07",383.97,386.24,379.925,384.31,1238167.740464],["2026-08-10",382.48,382.48,376.99,379.35,344612.481829],["2026-08-11",373.51,377.76,373.51,375.61,1245745.955795],["2026-08-12",372.62,378.46,369.05,370.16,2451276.165665],["2026-08-13",371.46,374.87,368.745,370,1788168.289619],["2026-08-14",370.21,371.62,368.01,370.36,1222014.080365]]}