{"t":"TXT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",1.5958,1.6183,1.5958,1.6108,87200.0],["1973-02-22",1.6108,1.6259,1.5957,1.6183,53600.0],["1973-02-23",1.6183,1.6259,1.6108,1.6108,35200.0],["1973-02-26",1.6033,1.6033,1.5958,1.5958,37600.0],["1973-02-27",1.5958,1.6033,1.5882,1.5958,37600.0],["1973-02-28",1.5882,1.5882,1.5732,1.5732,60800.0],["1973-03-01",1.5732,1.5882,1.5656,1.5732,37600.0],["1973-03-02",1.5732,1.5807,1.5732,1.5732,45600.0],["1973-03-05",1.5732,1.5957,1.5732,1.5882,64800.0],["1973-03-06",1.5882,1.5957,1.5732,1.5882,34400.0],["1973-03-07",1.5882,1.6033,1.5732,1.6033,63200.0],["1973-03-08",1.6033,1.6108,1.5732,1.5807,92800.0],["1973-03-09",1.5807,1.6033,1.5732,1.5732,428000.0],["1973-03-12",1.565,1.565,1.5498,1.5498,32800.0],["1973-03-13",1.5498,1.5574,1.5346,1.5574,71200.0],["1973-03-14",1.5422,1.5422,1.5118,1.5118,60000.0],["1973-03-15",1.5118,1.5118,1.4586,1.4586,86400.0],["1973-03-16",1.4586,1.4738,1.451,1.4586,78400.0],["1973-03-19",1.4586,1.4586,1.451,1.4586,36800.0],["1973-03-20",1.4586,1.489,1.451,1.4738,136000.0],["1973-03-21",1.4738,1.4738,1.451,1.451,22400.0],["1973-03-22",1.451,1.451,1.375,1.413,220800.0],["1973-03-23",1.3826,1.3826,1.3371,1.3523,256000.0],["1973-03-26",1.3523,1.375,1.2991,1.3295,91200.0],["1973-03-27",1.3826,1.5422,1.3826,1.4054,139200.0],["1973-03-28",1.4282,1.4586,1.4282,1.4586,87200.0],["1973-03-29",1.4586,1.5042,1.4358,1.5042,102400.0],["1973-03-30",1.5042,1.5042,1.451,1.4738,69600.0],["1973-04-02",1.4738,1.489,1.4434,1.489,40800.0],["1973-04-03",1.489,1.489,1.4814,1.489,52000.0],["1973-04-04",1.489,1.6105,1.4738,1.4738,40800.0],["1973-04-05",1.4662,1.4662,1.451,1.4586,113600.0],["1973-04-06",1.451,1.451,1.4282,1.4282,48800.0],["1973-04-09",1.4054,1.4054,1.375,1.3902,54400.0],["1973-04-10",1.3902,1.4054,1.375,1.375,63200.0],["1973-04-11",1.375,1.3826,1.3674,1.3674,44000.0],["1973-04-12",1.3674,1.3826,1.3523,1.375,106400.0],["1973-04-13",1.375,1.3902,1.3523,1.3674,69600.0],["1973-04-16",1.3674,1.375,1.3371,1.375,48800.0],["1973-04-17",1.375,1.4054,1.3447,1.3978,80000.0],["1973-04-18",1.3978,1.4358,1.3902,1.4358,34400.0],["1973-04-19",1.4434,1.4814,1.4434,1.4434,106400.0],["1973-04-23",1.4434,1.451,1.4358,1.4434,43200.0],["1973-04-24",1.4434,1.4662,1.4358,1.4358,85600.0],["1973-04-25",1.4282,1.4282,1.3295,1.3295,151200.0],["1973-04-26",1.3295,1.3295,1.2991,1.2991,156800.0],["1973-04-27",1.2991,1.2991,1.2459,1.2459,69600.0],["1973-04-30",1.2459,1.2687,1.2155,1.2383,243200.0],["1973-05-01",1.2383,1.2611,1.2307,1.2611,109600.0],["1973-05-02",1.2839,1.3143,1.2839,1.3067,97600.0],["1973-05-03",1.3067,1.3598,1.2915,1.3447,196000.0],["1973-05-04",1.3447,1.3674,1.3447,1.3674,106400.0],["1973-05-07",1.3674,1.375,1.3598,1.3598,161600.0],["1973-05-08",1.3598,1.375,1.3598,1.3674,87200.0],["1973-05-09",1.375,1.3826,1.375,1.375,68000.0],["1973-05-10",1.375,1.4282,1.375,1.4206,145600.0],["1973-05-11",1.4206,1.4206,1.413,1.4206,42400.0],["1973-05-14",1.4054,1.4054,1.3902,1.3902,69600.0],["1973-05-15",1.3826,1.3826,1.3447,1.3826,116000.0],["1973-05-16",1.3826,1.3902,1.3523,1.3674,96800.0],["1973-05-17",1.3598,1.3598,1.3295,1.3295,48000.0],["1973-05-18",1.3295,1.3295,1.2991,1.3067,28000.0],["1973-05-21",1.2839,1.2839,1.2079,1.2079,148800.0],["1973-05-22",1.2079,1.2687,1.2079,1.2535,82400.0],["1973-05-23",1.2535,1.2839,1.2535,1.2763,146400.0],["1973-05-24",1.2763,1.3143,1.2611,1.2991,65600.0],["1973-05-25",1.3067,1.3371,1.3067,1.3371,70400.0],["1973-05-29",1.3295,1.3295,1.2991,1.3143,69600.0],["1973-05-30",1.3143,1.3295,1.2915,1.2915,67200.0],["1973-05-31",1.2839,1.2839,1.2535,1.2535,43200.0],["1973-06-01",1.2383,1.2383,1.2231,1.2231,44000.0],["1973-06-04",1.2155,1.2155,1.1623,1.1623,126400.0],["1973-06-05",1.1623,1.1927,1.1623,1.1927,90400.0],["1973-06-06",1.1927,1.1927,1.1547,1.1699,37600.0],["1973-06-07",1.1699,1.1699,1.1547,1.1623,58400.0],["1973-06-08",1.1623,1.1775,1.1547,1.1775,92800.0],["1973-06-11",1.1775,1.1775,1.1547,1.1547,110400.0],["1973-06-12",1.1547,1.1851,1.1243,1.1851,147200.0],["1973-06-13",1.1851,1.2003,1.1775,1.1851,156800.0],["1973-06-14",1.1851,1.2079,1.1623,1.1699,175200.0],["1973-06-15",1.1699,1.1775,1.1547,1.1547,80800.0],["1973-06-18",1.1547,1.1623,1.1167,1.1243,59200.0],["1973-06-19",1.1243,1.1319,1.1016,1.1243,92800.0],["1973-06-20",1.1319,1.1775,1.1319,1.1547,52000.0],["1973-06-21",1.1547,1.1699,1.1471,1.1471,72000.0],["1973-06-22",1.1471,1.1775,1.1243,1.1471,277600.0],["1973-06-25",1.1395,1.1395,1.1243,1.1243,43200.0],["1973-06-26",1.1167,1.1167,1.1016,1.1167,58400.0],["1973-06-27",1.1167,1.1167,1.094,1.1091,755200.0],["1973-06-28",1.1091,1.1167,1.1016,1.1016,516000.0],["1973-06-29",1.094,1.094,1.056,1.0636,200800.0],["1973-07-02",1.0484,1.0484,1.0028,1.0332,173600.0],["1973-07-03",1.0332,1.0332,1.0256,1.0332,62400.0],["1973-07-05",1.0332,1.0332,1.0256,1.0332,59200.0],["1973-07-06",1.0332,1.0408,1.0256,1.0332,107200.0],["1973-07-09",1.0332,1.0788,1.0332,1.0788,129600.0],["1973-07-10",1.0864,1.1243,1.0864,1.094,103200.0],["1973-07-11",1.1091,1.2611,1.1091,1.2611,236800.0],["1973-07-12",1.2155,1.2155,1.1623,1.1851,164800.0],["1973-07-13",1.1927,1.2155,1.1927,1.2003,84800.0],["1973-07-16",1.2003,1.2383,1.1927,1.2307,92000.0],["1973-07-17",1.2307,1.2459,1.2307,1.2459,52000.0],["1973-07-18",1.2459,1.2611,1.2383,1.2459,52000.0],["1973-07-19",1.2459,1.2687,1.2307,1.2535,191200.0],["1973-07-20",1.2687,1.2915,1.2687,1.2687,55200.0],["1973-07-23",1.2687,1.2915,1.2687,1.2763,55200.0],["1973-07-24",1.2763,1.2915,1.2611,1.2915,69600.0],["1973-07-25",1.2915,1.3295,1.2763,1.3143,240800.0],["1973-07-26",1.3143,1.3523,1.3067,1.3371,79200.0],["1973-07-27",1.3371,1.3523,1.3143,1.3219,40800.0],["1973-07-30",1.3219,1.3447,1.3219,1.3447,56800.0],["1973-07-31",1.3447,1.3674,1.3295,1.3371,110400.0],["1973-08-01",1.3143,1.3143,1.2839,1.2839,43200.0],["1973-08-02",1.2839,1.3143,1.2687,1.3143,70400.0],["1973-08-03",1.3143,1.3295,1.2991,1.3295,67200.0],["1973-08-06",1.3295,1.3295,1.3067,1.3143,52000.0],["1973-08-07",1.3067,1.3067,1.2231,1.2231,63200.0],["1973-08-08",1.2155,1.2155,1.1699,1.1699,38400.0],["1973-08-09",1.1699,1.1927,1.1547,1.1699,233600.0],["1973-08-10",1.1699,1.2079,1.1623,1.2079,36800.0],["1973-08-13",1.2079,1.2079,1.1547,1.1547,40000.0],["1973-08-14",1.1471,1.1471,1.1091,1.1091,114400.0],["1973-08-15",1.1091,1.1471,1.1016,1.1319,45600.0],["1973-08-16",1.1319,1.1699,1.1319,1.1547,60800.0],["1973-08-17",1.1547,1.1775,1.1471,1.1623,31200.0],["1973-08-20",1.1623,1.1851,1.1471,1.1471,52000.0],["1973-08-21",1.1471,1.1775,1.1471,1.1547,47200.0],["1973-08-22",1.1547,1.1547,1.1395,1.1547,19200.0],["1973-08-23",1.1547,1.1851,1.1547,1.1623,43200.0],["1973-08-24",1.1623,1.2155,1.1623,1.2079,75200.0],["1973-08-27",1.2079,1.2155,1.2003,1.2003,45600.0],["1973-08-28",1.2003,1.2231,1.1927,1.2003,137600.0],["1973-08-29",1.2003,1.2687,1.2003,1.2535,96000.0],["1973-08-30",1.2611,1.3219,1.2611,1.3067,86400.0],["1973-08-31",1.3067,1.3219,1.2839,1.3219,40800.0],["1973-09-04",1.3219,1.3295,1.3143,1.3219,60800.0],["1973-09-05",1.3219,1.3447,1.3143,1.3219,240000.0],["1973-09-06",1.3219,1.3902,1.3143,1.375,137600.0],["1973-09-07",1.375,1.3978,1.375,1.3978,102400.0],["1973-09-10",1.3902,1.3902,1.3447,1.3447,151200.0],["1973-09-11",1.3371,1.3371,1.3143,1.3295,53600.0],["1973-09-12",1.3219,1.3219,1.2991,1.2991,46400.0],["1973-09-13",1.2991,1.3371,1.2991,1.3219,19200.0],["1973-09-14",1.3219,1.3295,1.2839,1.3295,84000.0],["1973-09-17",1.3371,1.3902,1.3371,1.375,81600.0],["1973-09-18",1.375,1.3826,1.3598,1.3598,116000.0],["1973-09-19",1.3598,1.3902,1.3523,1.375,124000.0],["1973-09-20",1.3902,1.4434,1.3902,1.4358,204000.0],["1973-09-21",1.4434,1.4966,1.4434,1.489,176000.0],["1973-09-24",1.5042,1.5878,1.5042,1.5802,304000.0],["1973-09-25",1.5802,1.5878,1.5194,1.5726,232800.0],["1973-09-26",1.5726,1.5726,1.5346,1.565,88800.0],["1973-09-27",1.565,1.5726,1.565,1.5726,74400.0],["1973-09-28",1.5726,1.5726,1.5574,1.565,68000.0],["1973-10-01",1.565,1.565,1.527,1.5422,92800.0],["1973-10-02",1.5422,1.5574,1.5346,1.5346,84800.0],["1973-10-03",1.5346,1.5574,1.5346,1.5422,82400.0],["1973-10-04",1.5422,1.5498,1.527,1.5422,90400.0],["1973-10-05",1.5422,1.5802,1.527,1.5802,260000.0],["1973-10-08",1.5802,1.6029,1.5498,1.6029,284800.0],["1973-10-09",1.6029,1.6409,1.6029,1.6409,269600.0],["1973-10-10",1.6409,1.6561,1.6181,1.6181,194400.0],["1973-10-11",1.6181,1.6485,1.6029,1.6409,164800.0],["1973-10-12",1.6409,1.6485,1.6257,1.6409,90400.0],["1973-10-15",1.6409,1.6561,1.6333,1.6409,292800.0],["1973-10-16",1.6409,1.6409,1.6105,1.6409,120000.0],["1973-10-17",1.6409,1.6561,1.6029,1.6105,104000.0],["1973-10-18",1.5954,1.5954,1.5498,1.565,116800.0],["1973-10-19",1.5498,1.5498,1.5194,1.5194,60000.0],["1973-10-22",1.5194,1.5194,1.4358,1.4966,125600.0],["1973-10-23",1.4966,1.5042,1.4662,1.5042,41600.0],["1973-10-24",1.5042,1.527,1.5042,1.527,40000.0],["1973-10-25",1.527,1.527,1.4966,1.5194,67200.0],["1973-10-26",1.527,1.565,1.527,1.565,100800.0],["1973-10-29",1.565,1.5726,1.5498,1.5574,28000.0],["1973-10-30",1.5498,1.5498,1.527,1.527,64000.0],["1973-10-31",1.527,1.5498,1.4814,1.5042,143200.0],["1973-11-01",1.5042,1.5118,1.489,1.5118,76800.0],["1973-11-02",1.5118,1.5194,1.4966,1.4966,57600.0],["1973-11-05",1.489,1.489,1.4586,1.4586,81600.0],["1973-11-06",1.4586,1.4814,1.451,1.451,75200.0],["1973-11-07",1.451,1.5118,1.4358,1.4662,82400.0],["1973-11-08",1.4662,1.4966,1.4662,1.489,102400.0],["1973-11-09",1.4814,1.4814,1.4586,1.4586,28800.0],["1973-11-12",1.451,1.451,1.3143,1.3143,108800.0],["1973-11-13",1.3067,1.3067,1.2079,1.2383,106400.0],["1973-11-14",1.2459,1.2991,1.2459,1.2687,138400.0],["1973-11-15",1.2687,1.2839,1.2611,1.2763,92000.0],["1973-11-16",1.2763,1.2915,1.2611,1.2763,153600.0],["1973-11-19",1.2763,1.2991,1.2763,1.2763,48800.0],["1973-11-20",1.2611,1.2611,1.2459,1.2459,140800.0],["1973-11-21",1.2459,1.2687,1.2155,1.2611,107200.0],["1973-11-23",1.2611,1.2687,1.2459,1.2459,24800.0],["1973-11-26",1.2459,1.2459,1.2307,1.2307,58400.0],["1973-11-27",1.2307,1.2307,1.1927,1.2003,112000.0],["1973-11-28",1.2079,1.2459,1.2079,1.2231,76800.0],["1973-11-29",1.2231,1.2307,1.2155,1.2307,33600.0],["1973-11-30",1.2307,1.2459,1.2155,1.2459,262400.0],["1973-12-03",1.2459,1.2535,1.2155,1.2231,116000.0],["1973-12-04",1.2231,1.2459,1.1927,1.2459,75200.0],["1973-12-05",1.2307,1.2307,1.2155,1.2231,234400.0],["1973-12-06",1.2307,1.2535,1.2307,1.2535,90400.0],["1973-12-07",1.2611,1.3523,1.2611,1.3523,60000.0],["1973-12-10",1.3523,1.3978,1.3295,1.3598,99200.0],["1973-12-11",1.3598,1.375,1.3447,1.375,101600.0],["1973-12-12",1.3523,1.3523,1.3067,1.3067,63200.0],["1973-12-13",1.3067,1.3295,1.2915,1.2915,46400.0],["1973-12-14",1.2915,1.3219,1.2839,1.3067,82400.0],["1973-12-17",1.2915,1.2915,1.2839,1.2839,88000.0],["1973-12-18",1.2839,1.2915,1.2839,1.2839,63200.0],["1973-12-19",1.2839,1.3067,1.2763,1.2763,127200.0],["1973-12-20",1.2763,1.2915,1.2307,1.2459,43200.0],["1973-12-21",1.2307,1.2307,1.1091,1.1091,127200.0],["1973-12-24",1.1091,1.1243,1.1016,1.1091,21600.0],["1973-12-26",1.1091,1.1623,1.1016,1.1243,142400.0],["1973-12-27",1.1851,1.2079,1.1851,1.1851,104000.0],["1973-12-28",1.1851,1.2155,1.1623,1.2003,78400.0],["1973-12-31",1.2003,1.2155,1.1699,1.1851,71200.0],["1974-01-02",1.1927,1.2003,1.1927,1.1927,19200.0],["1974-01-03",1.2155,1.2459,1.2155,1.2307,56000.0],["1974-01-04",1.2307,1.2383,1.2231,1.2307,19200.0],["1974-01-07",1.2155,1.2155,1.1623,1.2155,60000.0],["1974-01-08",1.2079,1.2079,1.1851,1.1851,23200.0],["1974-01-09",1.1851,1.2079,1.1623,1.1623,66400.0],["1974-01-10",1.1699,1.2003,1.1699,1.1851,63200.0],["1974-01-11",1.2003,1.2155,1.2003,1.2155,69600.0],["1974-01-14",1.2155,1.2155,1.1927,1.2079,25600.0],["1974-01-15",1.2079,1.2155,1.2003,1.2155,34400.0],["1974-01-16",1.2155,1.2155,1.2079,1.2155,44000.0],["1974-01-17",1.2231,1.2535,1.2231,1.2535,157600.0],["1974-01-18",1.2535,1.2763,1.2383,1.2763,65600.0],["1974-01-21",1.2611,1.2611,1.2383,1.2459,38400.0],["1974-01-22",1.2459,1.2535,1.2383,1.2535,29600.0],["1974-01-23",1.2535,1.2687,1.2307,1.2459,64000.0],["1974-01-24",1.2459,1.2459,1.1927,1.1927,71200.0],["1974-01-25",1.1927,1.2079,1.1623,1.2079,45600.0],["1974-01-28",1.2079,1.2307,1.2003,1.2155,72000.0],["1974-01-29",1.2155,1.2459,1.2079,1.2307,94400.0],["1974-01-30",1.2383,1.2535,1.2383,1.2459,34400.0],["1974-01-31",1.2459,1.2459,1.2383,1.2383,15200.0],["1974-02-01",1.2383,1.2687,1.2231,1.2687,73600.0],["1974-02-04",1.2687,1.2687,1.2383,1.2459,84000.0],["1974-02-05",1.2459,1.2687,1.2383,1.2383,215200.0],["1974-02-06",1.2535,1.2763,1.2535,1.2763,93600.0],["1974-02-07",1.2839,1.3219,1.2839,1.2839,140800.0],["1974-02-08",1.2839,1.2915,1.2763,1.2915,45600.0],["1974-02-11",1.2763,1.2763,1.2687,1.2763,48800.0],["1974-02-12",1.2839,1.3219,1.2839,1.3067,66400.0],["1974-02-13",1.3067,1.3067,1.2839,1.2839,132000.0],["1974-02-14",1.2839,1.3219,1.2839,1.3143,68800.0],["1974-02-15",1.3143,1.3447,1.3143,1.3371,122400.0],["1974-02-19",1.3371,1.3598,1.3143,1.3143,55200.0],["1974-02-20",1.3067,1.3067,1.2991,1.3067,91200.0],["1974-02-21",1.3219,1.3371,1.3219,1.3371,43200.0],["1974-02-22",1.3371,1.3523,1.3143,1.3143,31200.0],["1974-02-25",1.3143,1.3371,1.3143,1.3371,38400.0],["1974-02-26",1.3295,1.3295,1.3143,1.3143,32000.0],["1974-02-27",1.3143,1.375,1.3143,1.3674,80000.0],["1974-02-28",1.3598,1.3598,1.3371,1.3523,60800.0],["1974-03-01",1.3523,1.3674,1.3219,1.3219,44000.0],["1974-03-04",1.3143,1.3143,1.2839,1.2915,44000.0],["1974-03-05",1.2915,1.3067,1.2763,1.2915,84000.0],["1974-03-06",1.2915,1.3219,1.2915,1.3143,49600.0],["1974-03-07",1.3143,1.3219,1.2991,1.3219,24800.0],["1974-03-08",1.3219,1.3371,1.3143,1.3371,22400.0],["1974-03-11",1.3371,1.3598,1.3143,1.3598,72800.0],["1974-03-12",1.3598,1.375,1.3598,1.375,51200.0],["1974-03-13",1.375,1.3826,1.3371,1.3447,45600.0],["1974-03-14",1.3447,1.3902,1.3371,1.3523,66400.0],["1974-03-15",1.3523,1.3598,1.3371,1.3523,36800.0],["1974-03-18",1.3523,1.3598,1.3295,1.3295,50400.0],["1974-03-19",1.3295,1.3447,1.3143,1.3295,200800.0],["1974-03-20",1.3295,1.3371,1.3219,1.3371,41600.0],["1974-03-21",1.3371,1.3371,1.3219,1.3371,42400.0],["1974-03-22",1.3371,1.3447,1.3371,1.3371,54400.0],["1974-03-25",1.3371,1.3674,1.3219,1.3674,64000.0],["1974-03-26",1.3674,1.3826,1.3447,1.3826,40000.0],["1974-03-27",1.3826,1.3902,1.375,1.3902,112000.0],["1974-03-28",1.375,1.375,1.3371,1.3598,80000.0],["1974-03-29",1.3447,1.3447,1.3067,1.3143,52000.0],["1974-04-01",1.3143,1.3371,1.3067,1.3219,62400.0],["1974-04-02",1.3219,1.3523,1.3219,1.3371,136800.0],["1974-04-03",1.3219,1.3219,1.3067,1.3219,33600.0],["1974-04-04",1.3219,1.3371,1.3219,1.3371,24800.0],["1974-04-05",1.3219,1.3219,1.3067,1.3143,28800.0],["1974-04-08",1.3143,1.3143,1.2383,1.2383,60800.0],["1974-04-09",1.2383,1.2611,1.2383,1.2459,42400.0],["1974-04-10",1.2459,1.2915,1.2459,1.2687,41600.0],["1974-04-11",1.2687,1.2763,1.2535,1.2763,40000.0],["1974-04-15",1.2763,1.3295,1.2687,1.3295,99200.0],["1974-04-16",1.3295,1.3674,1.3219,1.3674,324800.0],["1974-04-17",1.3598,1.3598,1.3219,1.3219,36800.0],["1974-04-18",1.3067,1.3067,1.2763,1.3067,32000.0],["1974-04-19",1.3067,1.3067,1.2763,1.2763,40800.0],["1974-04-22",1.2763,1.3067,1.2763,1.2991,101600.0],["1974-04-23",1.2991,1.3295,1.2991,1.3067,54400.0],["1974-04-24",1.3067,1.3067,1.2915,1.3067,127200.0],["1974-04-25",1.3067,1.3371,1.2915,1.3295,125600.0],["1974-04-26",1.3295,1.3295,1.2991,1.3067,272000.0],["1974-04-29",1.3067,1.3067,1.2991,1.2991,204800.0],["1974-04-30",1.2991,1.3371,1.2991,1.3371,49600.0],["1974-05-01",1.3371,1.3674,1.3219,1.3523,48000.0],["1974-05-02",1.3523,1.375,1.3371,1.3523,42400.0],["1974-05-03",1.3371,1.3371,1.2991,1.2991,33600.0],["1974-05-06",1.2991,1.3143,1.2991,1.3067,44000.0],["1974-05-07",1.3067,1.3371,1.2991,1.3371,77600.0],["1974-05-08",1.3371,1.3523,1.3067,1.3523,76000.0],["1974-05-09",1.3523,1.3523,1.3143,1.3523,92800.0],["1974-05-10",1.3523,1.3523,1.3067,1.3067,166400.0],["1974-05-13",1.3067,1.3067,1.2839,1.3067,71200.0],["1974-05-14",1.3067,1.3067,1.2839,1.3067,46400.0],["1974-05-15",1.3067,1.3067,1.2915,1.2915,45600.0],["1974-05-16",1.3067,1.3067,1.3067,1.3067,57600.0],["1974-05-17",1.2915,1.2915,1.2763,1.2763,137600.0],["1974-05-20",1.2687,1.2687,1.2383,1.2687,100800.0],["1974-05-21",1.2611,1.2611,1.2231,1.2611,71200.0],["1974-05-22",1.2611,1.2915,1.2459,1.2915,90400.0],["1974-05-23",1.2763,1.2763,1.2535,1.2763,71200.0],["1974-05-24",1.2763,1.2839,1.2307,1.2307,21600.0],["1974-05-28",1.2307,1.2307,1.1699,1.1699,87200.0],["1974-05-29",1.1699,1.1927,1.1699,1.1927,19200.0],["1974-05-30",1.1927,1.2003,1.1623,1.1927,13600.0],["1974-05-31",1.1699,1.1699,1.094,1.094,324800.0],["1974-06-03",1.094,1.094,1.094,1.094,0.0],["1974-06-04",1.094,1.1319,1.094,1.1243,304800.0],["1974-06-05",1.1243,1.1319,1.1091,1.1243,544000.0],["1974-06-06",1.1167,1.1167,1.1016,1.1016,37600.0],["1974-06-07",1.0484,1.0484,1.0028,1.0028,281600.0],["1974-06-10",1.0332,1.0484,1.0332,1.0484,212800.0],["1974-06-11",1.0484,1.0636,1.0332,1.0332,1413600.0],["1974-06-12",1.0332,1.0636,1.0256,1.0484,31200.0],["1974-06-13",1.0484,1.0712,1.0256,1.0332,48800.0],["1974-06-14",1.0332,1.0484,1.0104,1.0332,100800.0],["1974-06-17",1.0332,1.0636,1.018,1.0332,111200.0],["1974-06-18",1.018,1.018,0.9952,1.018,77600.0],["1974-06-19",1.018,1.0332,1.018,1.018,72000.0],["1974-06-20",1.0256,1.0408,1.0256,1.0408,29600.0],["1974-06-21",1.0332,1.0332,1.0104,1.0332,67200.0],["1974-06-24",1.0332,1.0484,1.0256,1.0332,52000.0],["1974-06-25",1.0332,1.056,1.0332,1.056,244800.0],["1974-06-26",1.056,1.056,1.0408,1.056,40800.0],["1974-06-27",1.0484,1.0484,1.0256,1.0332,33600.0],["1974-06-28",1.0332,1.0636,1.0332,1.0636,37600.0],["1974-07-01",1.0636,1.0636,1.056,1.0636,23200.0],["1974-07-02",1.0636,1.0712,1.0484,1.0636,56800.0],["1974-07-03",1.056,1.056,1.0408,1.0408,38400.0],["1974-07-05",1.0408,1.0408,1.0332,1.0408,34400.0],["1974-07-08",1.0408,1.0408,1.0028,1.0256,50400.0],["1974-07-09",1.018,1.018,1.0028,1.0028,64000.0],["1974-07-10",1.0028,1.018,0.9876,0.9876,56800.0],["1974-07-11",0.9876,0.9876,0.9648,0.9724,57600.0],["1974-07-12",0.9724,1.0028,0.9724,0.9724,32000.0],["1974-07-15",0.9876,1.0104,0.9876,0.9876,45600.0],["1974-07-16",0.9876,0.9952,0.98,0.98,21600.0],["1974-07-17",0.98,0.9952,0.98,0.98,51200.0],["1974-07-18",0.9876,1.0104,0.9876,0.9876,31200.0],["1974-07-19",0.9952,1.0028,0.9952,1.0028,34400.0],["1974-07-22",1.0028,1.0408,0.9952,1.0408,81600.0],["1974-07-23",1.0484,1.0864,1.0484,1.0484,33600.0],["1974-07-24",1.056,1.0788,1.056,1.0788,167200.0],["1974-07-25",1.0788,1.094,1.0788,1.0788,56800.0],["1974-07-26",1.0788,1.0788,1.0636,1.0788,22400.0],["1974-07-29",1.0636,1.0636,1.0332,1.0332,11200.0],["1974-07-30",1.0332,1.0332,1.0028,1.0028,58400.0],["1974-07-31",1.0028,1.0028,0.9952,0.9952,8800.0],["1974-08-01",0.9952,1.0028,0.9724,0.98,67200.0],["1974-08-02",0.98,0.98,0.9572,0.9648,23200.0],["1974-08-05",0.9648,0.9724,0.9496,0.9724,22400.0],["1974-08-06",0.98,1.0256,0.98,0.9952,34400.0],["1974-08-07",0.9952,1.0788,0.98,1.0788,199200.0],["1974-08-08",1.0788,1.094,1.0636,1.0864,64000.0],["1974-08-09",1.0788,1.0788,1.0636,1.0636,10400.0],["1974-08-12",1.0636,1.0712,1.0408,1.0484,28800.0],["1974-08-13",1.0484,1.0864,1.0408,1.0864,56800.0],["1974-08-14",1.0864,1.094,1.0484,1.094,60800.0],["1974-08-15",1.0712,1.0712,1.056,1.056,36800.0],["1974-08-16",1.056,1.0712,1.056,1.0712,40800.0],["1974-08-19",1.0712,1.0788,1.0636,1.0788,24800.0],["1974-08-20",1.0788,1.0788,1.018,1.0256,42400.0],["1974-08-21",1.0104,1.0104,0.9952,0.9952,12000.0],["1974-08-22",0.9952,0.9952,0.9724,0.98,26400.0],["1974-08-23",0.9724,0.9724,0.942,0.942,34400.0],["1974-08-26",0.942,0.9496,0.9116,0.9192,52800.0],["1974-08-27",0.9192,0.9192,0.8888,0.904,159200.0],["1974-08-28",0.904,0.904,0.8509,0.8509,68800.0],["1974-08-29",0.8509,0.866,0.7825,0.7901,86400.0],["1974-08-30",0.8053,0.8357,0.8053,0.8129,56800.0],["1974-09-03",0.8129,0.8357,0.7901,0.7901,72800.0],["1974-09-04",0.7901,0.7901,0.7445,0.7673,75200.0],["1974-09-05",0.7673,0.8205,0.7521,0.8205,189600.0],["1974-09-06",0.8205,0.8205,0.7825,0.7825,70400.0],["1974-09-09",0.7825,0.8053,0.7521,0.7521,135200.0],["1974-09-10",0.7597,0.7977,0.7597,0.7673,45600.0],["1974-09-11",0.7673,0.7749,0.7521,0.7597,47200.0],["1974-09-12",0.7521,0.7521,0.7445,0.7445,44800.0],["1974-09-13",0.7445,0.7749,0.7141,0.7141,186400.0],["1974-09-16",0.7141,0.7597,0.6913,0.7521,95200.0],["1974-09-17",0.7521,0.7977,0.7445,0.7673,61600.0],["1974-09-18",0.7673,0.7673,0.7293,0.7521,84800.0],["1974-09-19",0.7521,0.7901,0.7445,0.7597,75200.0],["1974-09-20",0.7597,0.7825,0.7597,0.7749,32000.0],["1974-09-23",0.7825,0.8205,0.7825,0.7901,202400.0],["1974-09-24",0.7901,0.8129,0.7901,0.7977,42400.0],["1974-09-25",0.7977,0.8281,0.7977,0.7977,322400.0],["1974-09-26",0.7977,0.8205,0.7901,0.7977,47200.0],["1974-09-27",0.7901,0.7901,0.7825,0.7825,35200.0],["1974-09-30",0.7825,0.7901,0.7749,0.7749,39200.0],["1974-10-01",0.7749,0.7825,0.7521,0.7597,71200.0],["1974-10-02",0.7749,0.8281,0.7749,0.8281,56800.0],["1974-10-03",0.8281,0.8509,0.8205,0.8357,41600.0],["1974-10-04",0.8357,0.8433,0.8129,0.8205,334400.0],["1974-10-07",0.8281,0.8736,0.8281,0.866,64000.0],["1974-10-08",0.866,0.866,0.8053,0.8053,220000.0],["1974-10-09",0.8053,0.8357,0.8053,0.8357,39200.0],["1974-10-10",0.8357,0.8736,0.8357,0.8736,67200.0],["1974-10-11",0.8509,0.8509,0.7977,0.8129,51200.0],["1974-10-14",0.8357,0.9344,0.8357,0.9116,109600.0],["1974-10-15",0.9116,0.9192,0.8888,0.8964,76000.0],["1974-10-16",0.8888,0.8888,0.8433,0.8812,93600.0],["1974-10-17",0.8812,0.8812,0.8205,0.8357,52000.0],["1974-10-18",0.8357,0.8585,0.8205,0.8281,28800.0],["1974-10-21",0.8433,0.9192,0.8433,0.904,137600.0],["1974-10-22",0.904,0.9268,0.904,0.9116,65600.0],["1974-10-23",0.904,0.904,0.866,0.8812,44800.0],["1974-10-24",0.8812,0.8812,0.8509,0.866,23200.0],["1974-10-25",0.8585,0.8585,0.8357,0.8509,27200.0],["1974-10-28",0.8509,0.8585,0.8357,0.8509,31200.0],["1974-10-29",0.8509,0.8736,0.8433,0.8585,56800.0],["1974-10-30",0.8812,0.9648,0.8812,0.9648,99200.0],["1974-10-31",0.9572,0.9572,0.9268,0.942,47200.0],["1974-11-01",0.942,0.942,0.866,0.866,35200.0],["1974-11-04",0.8509,0.8509,0.8281,0.8433,32000.0],["1974-11-05",0.8433,0.8585,0.8357,0.8585,18400.0],["1974-11-06",0.8585,0.8964,0.8585,0.8585,48000.0],["1974-11-07",0.8585,0.8585,0.8281,0.8585,53600.0],["1974-11-08",0.8585,0.8812,0.8509,0.8812,36000.0],["1974-11-11",0.8812,0.904,0.866,0.8812,23200.0],["1974-11-12",0.8812,0.904,0.8812,0.904,46400.0],["1974-11-13",0.904,0.9572,0.8964,0.9268,72800.0],["1974-11-14",0.9268,0.942,0.9116,0.9116,27200.0],["1974-11-15",0.9116,0.9192,0.8964,0.8964,24800.0],["1974-11-18",0.8964,0.9116,0.8888,0.904,26400.0],["1974-11-19",0.8964,0.8964,0.8509,0.8509,22400.0],["1974-11-20",0.8509,0.8964,0.8433,0.8509,42400.0],["1974-11-21",0.8509,0.8736,0.8281,0.8281,64000.0],["1974-11-22",0.8281,0.8509,0.8205,0.8357,40800.0],["1974-11-25",0.8357,0.8433,0.8205,0.8281,33600.0],["1974-11-26",0.8205,0.8205,0.7901,0.8053,37600.0],["1974-11-27",0.8053,0.8053,0.7901,0.8053,36800.0],["1974-11-29",0.8053,0.8129,0.7901,0.8053,18400.0],["1974-12-02",0.8053,0.8281,0.8053,0.8053,26400.0],["1974-12-03",0.8053,0.8129,0.7977,0.8053,28000.0],["1974-12-04",0.8053,0.8281,0.7977,0.8205,16800.0],["1974-12-05",0.8205,0.8509,0.8205,0.8433,53600.0],["1974-12-06",0.8433,0.8433,0.8205,0.8357,246400.0],["1974-12-09",0.8205,0.8205,0.7977,0.8205,41600.0],["1974-12-10",0.8205,0.8509,0.8053,0.8509,64800.0],["1974-12-11",0.8509,0.8509,0.8357,0.8433,40000.0],["1974-12-12",0.8433,0.8433,0.8205,0.8357,47200.0],["1974-12-13",0.8357,0.8585,0.8281,0.8357,52800.0],["1974-12-16",0.8357,0.8357,0.8205,0.8205,105600.0],["1974-12-17",0.8205,0.8281,0.7977,0.8205,57600.0],["1974-12-18",0.8205,0.8509,0.8129,0.8129,102400.0],["1974-12-19",0.8129,0.8357,0.8129,0.8205,56800.0],["1974-12-20",0.8129,0.8129,0.7749,0.7749,242400.0],["1974-12-23",0.7749,0.7901,0.7369,0.7521,156800.0],["1974-12-24",0.7521,0.7825,0.7445,0.7673,19200.0],["1974-12-26",0.7825,0.7901,0.7825,0.7825,156800.0],["1974-12-27",0.7673,0.7673,0.7445,0.7445,51200.0],["1974-12-30",0.7445,0.7597,0.7369,0.7521,84000.0],["1974-12-31",0.7521,0.7597,0.7369,0.7445,88800.0],["1975-01-02",0.7673,0.8053,0.7673,0.7901,65600.0],["1975-01-03",0.7977,0.8585,0.7977,0.8585,64800.0],["1975-01-06",0.8585,0.8736,0.8357,0.8509,22400.0],["1975-01-07",0.8433,0.8433,0.8129,0.8433,27200.0],["1975-01-08",0.8433,0.8509,0.8281,0.8357,28800.0],["1975-01-09",0.8357,0.8357,0.8281,0.8357,8800.0],["1975-01-10",0.8357,0.8736,0.8281,0.8736,468800.0],["1975-01-13",0.8812,0.8964,0.8812,0.8812,39200.0],["1975-01-14",0.8812,0.904,0.8736,0.8888,40000.0],["1975-01-15",0.8888,0.8888,0.866,0.8736,26400.0],["1975-01-16",0.8736,0.904,0.8736,0.8888,100800.0],["1975-01-17",0.8888,0.904,0.8888,0.8964,28000.0],["1975-01-20",0.8964,0.904,0.8736,0.8888,30400.0],["1975-01-21",0.8964,0.9116,0.8964,0.904,603200.0],["1975-01-22",0.904,0.904,0.8812,0.8964,16000.0],["1975-01-23",0.8964,0.904,0.8812,0.904,30400.0],["1975-01-24",0.904,0.904,0.8812,0.904,46400.0],["1975-01-27",0.904,0.9268,0.904,0.9268,126400.0],["1975-01-28",0.9268,0.942,0.9116,0.9344,115200.0],["1975-01-29",0.9344,0.9344,0.9116,0.9192,93600.0],["1975-01-30",0.9192,0.9344,0.8812,0.8812,114400.0],["1975-01-31",0.8812,0.9116,0.866,0.866,93600.0],["1975-02-03",0.866,0.904,0.866,0.8888,91200.0],["1975-02-04",0.8888,0.904,0.866,0.8964,40800.0],["1975-02-05",0.904,0.942,0.904,0.942,103200.0],["1975-02-06",0.942,0.98,0.9344,0.9648,146400.0],["1975-02-07",0.9572,0.9572,0.9268,0.9572,39200.0],["1975-02-10",0.9496,0.9496,0.9268,0.9268,12800.0],["1975-02-11",0.9268,0.942,0.9192,0.942,26400.0],["1975-02-12",0.942,0.98,0.9344,0.98,101600.0],["1975-02-13",0.98,0.9952,0.9648,0.9648,100000.0],["1975-02-14",0.9648,0.9724,0.9496,0.9648,32000.0],["1975-02-18",0.9648,0.98,0.9648,0.9724,76000.0],["1975-02-19",0.9724,0.9876,0.9724,0.98,56800.0],["1975-02-20",0.98,0.9952,0.9724,0.9952,67200.0],["1975-02-21",0.9952,0.9952,0.9648,0.98,68000.0],["1975-02-24",0.98,0.9876,0.9572,0.9724,233600.0],["1975-02-25",0.98,0.9952,0.98,0.9952,64800.0],["1975-02-26",0.9952,0.9952,0.9876,0.9952,266400.0],["1975-02-27",0.9952,0.9952,0.9724,0.98,79200.0],["1975-02-28",0.98,0.9952,0.9724,0.9952,52000.0],["1975-03-03",1.0104,1.056,1.0104,1.0408,401600.0],["1975-03-04",1.0484,1.0864,1.0484,1.0636,170400.0],["1975-03-05",1.0636,1.0788,1.056,1.0636,107200.0],["1975-03-06",1.0636,1.0712,1.056,1.0712,63200.0],["1975-03-07",1.0788,1.1471,1.0788,1.1471,1733600.0],["1975-03-10",1.1471,1.2079,1.1395,1.1851,1196000.0],["1975-03-11",1.1851,1.1851,1.1091,1.1167,167200.0],["1975-03-12",1.1091,1.1091,1.0636,1.1016,100000.0],["1975-03-13",1.1091,1.1395,1.1091,1.1395,253600.0],["1975-03-14",1.1471,1.2003,1.1471,1.2003,1011200.0],["1975-03-17",1.2003,1.2003,1.1775,1.1851,271200.0],["1975-03-18",1.1927,1.2155,1.1927,1.2003,290400.0],["1975-03-19",1.1927,1.1927,1.1699,1.1775,199200.0],["1975-03-20",1.1775,1.2003,1.1775,1.1775,154400.0],["1975-03-21",1.1775,1.2155,1.1775,1.2003,144800.0],["1975-03-24",1.1699,1.1699,1.1547,1.1699,111200.0],["1975-03-25",1.1699,1.1927,1.1547,1.1927,107200.0],["1975-03-26",1.1927,1.2535,1.1927,1.2535,167200.0],["1975-03-27",1.2535,1.2611,1.2307,1.2307,74400.0],["1975-03-31",1.2307,1.2611,1.2231,1.2611,108800.0],["1975-04-01",1.2611,1.2611,1.2003,1.2611,796000.0],["1975-04-02",1.2611,1.2611,1.1851,1.2155,208000.0],["1975-04-03",1.2155,1.2155,1.1699,1.1699,82400.0],["1975-04-04",1.1775,1.2079,1.1775,1.1927,46400.0],["1975-04-07",1.1927,1.1927,1.1699,1.1851,176000.0],["1975-04-08",1.1851,1.2003,1.1775,1.1851,68800.0],["1975-04-09",1.1851,1.2155,1.1851,1.2079,136000.0],["1975-04-10",1.2079,1.2459,1.2079,1.2231,1692000.0],["1975-04-11",1.2231,1.2231,1.2231,1.2231,0.0],["1975-04-14",1.2231,1.2383,1.1851,1.2155,152800.0],["1975-04-15",1.2155,1.2307,1.2003,1.2155,227200.0],["1975-04-16",1.2155,1.2155,1.2003,1.2079,63200.0],["1975-04-17",1.2079,1.2383,1.2079,1.2307,68000.0],["1975-04-18",1.2155,1.2155,1.1623,1.1623,364000.0],["1975-04-21",1.1623,1.2079,1.1547,1.1927,253600.0],["1975-04-22",1.2079,1.2307,1.2079,1.2231,360000.0],["1975-04-23",1.2155,1.2155,1.1851,1.1927,145600.0],["1975-04-24",1.1927,1.2383,1.1851,1.2383,102400.0],["1975-04-25",1.2383,1.2459,1.2231,1.2231,340000.0],["1975-04-28",1.2231,1.2231,1.1775,1.1851,49600.0],["1975-04-29",1.1851,1.2003,1.1623,1.1775,72000.0],["1975-04-30",1.1775,1.2003,1.1699,1.1851,107200.0],["1975-05-01",1.1851,1.2003,1.1851,1.2003,220800.0],["1975-05-02",1.2003,1.2003,1.1547,1.1927,243200.0],["1975-05-05",1.1927,1.2003,1.1775,1.1927,91200.0],["1975-05-06",1.1927,1.2079,1.1851,1.1851,73600.0],["1975-05-07",1.1851,1.1927,1.1775,1.1851,76800.0],["1975-05-08",1.1851,1.2155,1.1775,1.2155,154400.0],["1975-05-09",1.2155,1.2155,1.2003,1.2079,29600.0],["1975-05-12",1.2459,1.2991,1.2459,1.2839,282400.0],["1975-05-13",1.2839,1.3371,1.2611,1.3295,1023200.0],["1975-05-14",1.3295,1.3598,1.3067,1.3143,230400.0],["1975-05-15",1.3143,1.3371,1.3143,1.3371,104800.0],["1975-05-16",1.3295,1.3295,1.2687,1.2687,62400.0],["1975-05-19",1.2687,1.2915,1.2383,1.2687,50400.0],["1975-05-20",1.2687,1.2839,1.2307,1.2535,68000.0],["1975-05-21",1.2535,1.2535,1.2155,1.2155,65600.0],["1975-05-22",1.2155,1.2687,1.2079,1.2459,137600.0],["1975-05-23",1.2459,1.2763,1.2459,1.2763,23200.0],["1975-05-27",1.2763,1.3067,1.2763,1.2763,100000.0],["1975-05-28",1.2763,1.2915,1.2763,1.2915,89600.0],["1975-05-29",1.2915,1.3067,1.2839,1.3067,48800.0],["1975-05-30",1.3067,1.3295,1.2915,1.3295,76000.0],["1975-06-02",1.3371,1.3674,1.3371,1.3523,181600.0],["1975-06-03",1.3523,1.4738,1.3523,1.4586,274400.0],["1975-06-04",1.4586,1.489,1.4586,1.4738,157600.0],["1975-06-05",1.4738,1.4814,1.4586,1.4586,220800.0],["1975-06-06",1.4586,1.4738,1.4358,1.4358,512000.0],["1975-06-09",1.4054,1.4054,1.3598,1.375,92000.0],["1975-06-10",1.3598,1.3598,1.3371,1.3523,107200.0],["1975-06-11",1.3523,1.3826,1.3447,1.3826,236000.0],["1975-06-12",1.3674,1.3674,1.3447,1.3598,269600.0],["1975-06-13",1.3598,1.375,1.3598,1.3598,137600.0],["1975-06-16",1.3598,1.3674,1.3523,1.3523,58400.0],["1975-06-17",1.3523,1.3598,1.3447,1.3598,128800.0],["1975-06-18",1.3598,1.3674,1.3447,1.3674,94400.0],["1975-06-19",1.3674,1.3674,1.3523,1.3674,76000.0],["1975-06-20",1.3674,1.3978,1.3674,1.3978,228000.0],["1975-06-23",1.3978,1.451,1.3902,1.451,178400.0],["1975-06-24",1.451,1.4662,1.451,1.4586,156000.0],["1975-06-25",1.4586,1.4738,1.4586,1.4586,139200.0],["1975-06-26",1.4586,1.4966,1.4586,1.489,290400.0],["1975-06-27",1.489,1.5194,1.489,1.5042,262400.0],["1975-06-30",1.5042,1.5194,1.5042,1.5194,80000.0],["1975-07-01",1.5194,1.5346,1.4814,1.5194,116000.0],["1975-07-02",1.5042,1.5042,1.4662,1.489,51200.0],["1975-07-03",1.489,1.5194,1.489,1.5042,92800.0],["1975-07-07",1.5194,1.5346,1.5194,1.5194,72000.0],["1975-07-08",1.5194,1.5194,1.489,1.489,40000.0],["1975-07-09",1.4966,1.5194,1.4966,1.5194,72800.0],["1975-07-10",1.527,1.5802,1.527,1.5346,204800.0],["1975-07-11",1.5346,1.5346,1.5194,1.5194,44000.0],["1975-07-14",1.5194,1.5422,1.5118,1.5422,44000.0],["1975-07-15",1.5422,1.5422,1.5042,1.5042,29600.0],["1975-07-16",1.5042,1.5346,1.5042,1.5346,172000.0],["1975-07-17",1.5194,1.5194,1.4966,1.4966,48000.0],["1975-07-18",1.5042,1.527,1.5042,1.5042,103200.0],["1975-07-21",1.489,1.489,1.4206,1.4434,67200.0],["1975-07-22",1.4282,1.4282,1.3826,1.413,75200.0],["1975-07-23",1.413,1.4358,1.3826,1.413,110400.0],["1975-07-24",1.413,1.4434,1.4054,1.4434,100800.0],["1975-07-25",1.4282,1.4282,1.4054,1.4054,41600.0],["1975-07-28",1.3978,1.3978,1.375,1.3902,99200.0],["1975-07-29",1.3902,1.3978,1.3826,1.3826,89600.0],["1975-07-30",1.3826,1.4206,1.3674,1.3674,96000.0],["1975-07-31",1.3902,1.413,1.3902,1.3902,56800.0],["1975-08-01",1.3902,1.3978,1.3826,1.3826,17600.0],["1975-08-04",1.3826,1.3826,1.3674,1.3826,76000.0],["1975-08-05",1.3826,1.3978,1.3674,1.3674,89600.0],["1975-08-06",1.3674,1.375,1.3598,1.375,44800.0],["1975-08-07",1.3598,1.3598,1.3143,1.3143,62400.0],["1975-08-08",1.3219,1.3371,1.3219,1.3295,43200.0],["1975-08-11",1.3067,1.3067,1.2839,1.2915,100000.0],["1975-08-12",1.2915,1.3067,1.2915,1.3067,21600.0],["1975-08-13",1.3067,1.3067,1.2763,1.2763,176000.0],["1975-08-14",1.2763,1.2839,1.2611,1.2611,177600.0],["1975-08-15",1.2611,1.2611,1.2459,1.2459,128000.0],["1975-08-18",1.2459,1.2611,1.2459,1.2535,28000.0],["1975-08-19",1.2535,1.2535,1.2535,1.2535,50400.0],["1975-08-20",1.2535,1.2535,1.2535,1.2535,51200.0],["1975-08-21",1.2535,1.2915,1.2535,1.2763,72800.0],["1975-08-22",1.2763,1.2915,1.2687,1.2915,35200.0],["1975-08-25",1.2915,1.3371,1.2839,1.3295,48800.0],["1975-08-26",1.3295,1.3371,1.3143,1.3143,63200.0],["1975-08-27",1.3143,1.3523,1.2991,1.3295,65600.0],["1975-08-28",1.3447,1.4054,1.3447,1.4054,46400.0],["1975-08-29",1.4054,1.4434,1.4054,1.4358,122400.0],["1975-09-02",1.4282,1.4282,1.413,1.413,29600.0],["1975-09-03",1.3902,1.3902,1.3371,1.3674,311200.0],["1975-09-04",1.3522,1.3522,1.2839,1.2991,43200.0],["1975-09-05",1.2991,1.3067,1.2839,1.3067,355200.0],["1975-09-08",1.2611,1.2611,1.2307,1.2383,103200.0],["1975-09-09",1.2459,1.2839,1.2459,1.2687,102400.0],["1975-09-10",1.2687,1.2839,1.2535,1.2535,54400.0],["1975-09-11",1.2535,1.2611,1.2535,1.2535,64800.0],["1975-09-12",1.2535,1.2611,1.2383,1.2383,68000.0],["1975-09-15",1.2383,1.2459,1.2307,1.2307,72800.0],["1975-09-16",1.2307,1.2383,1.2231,1.2231,80000.0],["1975-09-17",1.2231,1.2383,1.2231,1.2383,61600.0],["1975-09-18",1.2307,1.2307,1.2155,1.2307,44000.0],["1975-09-19",1.2459,1.2687,1.2459,1.2687,119200.0],["1975-09-22",1.2687,1.2687,1.2155,1.2155,284000.0],["1975-09-23",1.2155,1.2231,1.2155,1.2155,49600.0],["1975-09-24",1.2155,1.2307,1.2155,1.2155,40800.0],["1975-09-25",1.2155,1.2231,1.2079,1.2155,14400.0],["1975-09-26",1.2155,1.2383,1.2155,1.2231,34400.0],["1975-09-29",1.2231,1.2231,1.2079,1.2155,61600.0],["1975-09-30",1.2155,1.2307,1.2155,1.2155,64000.0],["1975-10-01",1.2155,1.2155,1.2079,1.2079,22400.0],["1975-10-02",1.2079,1.2155,1.2003,1.2155,55200.0],["1975-10-03",1.2231,1.2535,1.2231,1.2383,36800.0],["1975-10-06",1.2383,1.2383,1.2079,1.2079,125600.0],["1975-10-07",1.2079,1.2383,1.1851,1.2003,72800.0],["1975-10-08",1.2003,1.2003,1.1775,1.2003,67200.0],["1975-10-09",1.2003,1.2079,1.1851,1.2003,68800.0],["1975-10-10",1.2003,1.2231,1.1927,1.2155,56000.0],["1975-10-13",1.2155,1.2155,1.2003,1.2155,32000.0],["1975-10-14",1.2155,1.2383,1.2155,1.2231,44800.0],["1975-10-15",1.2231,1.2307,1.2079,1.2307,33600.0],["1975-10-16",1.2383,1.2459,1.2383,1.2459,30400.0],["1975-10-17",1.2459,1.2535,1.2307,1.2535,27200.0],["1975-10-20",1.2535,1.2991,1.2459,1.2839,96800.0],["1975-10-21",1.2915,1.3067,1.2915,1.3067,100000.0],["1975-10-22",1.3067,1.3447,1.2991,1.3371,53600.0],["1975-10-23",1.3371,1.3523,1.3067,1.3371,57600.0],["1975-10-24",1.3447,1.3523,1.3447,1.3523,31200.0],["1975-10-27",1.3522,1.3978,1.3447,1.3978,92000.0],["1975-10-28",1.3902,1.3902,1.3674,1.3902,80800.0],["1975-10-29",1.3826,1.3826,1.3598,1.3598,28800.0],["1975-10-30",1.3447,1.3447,1.3219,1.3219,32800.0],["1975-10-31",1.3143,1.3143,1.2915,1.2915,30400.0],["1975-11-03",1.2915,1.2991,1.2611,1.2763,274400.0],["1975-11-04",1.2687,1.2687,1.2611,1.2611,25600.0],["1975-11-05",1.2611,1.2763,1.2535,1.2763,30400.0],["1975-11-06",1.2763,1.2991,1.2611,1.2915,54400.0],["1975-11-07",1.2915,1.2915,1.2687,1.2687,46400.0],["1975-11-10",1.2611,1.2611,1.2535,1.2611,26400.0],["1975-11-11",1.2687,1.2991,1.2687,1.2991,60800.0],["1975-11-12",1.2991,1.3295,1.2915,1.3295,61600.0],["1975-11-13",1.3295,1.3371,1.3219,1.3371,75200.0],["1975-11-14",1.3371,1.3371,1.3143,1.3371,23200.0],["1975-11-17",1.3371,1.3523,1.3295,1.3523,153600.0],["1975-11-18",1.3523,1.3674,1.3447,1.3447,172000.0],["1975-11-19",1.3447,1.3598,1.3295,1.3598,73600.0],["1975-11-20",1.3598,1.3978,1.3523,1.3902,260800.0],["1975-11-21",1.3902,1.413,1.375,1.4054,76000.0],["1975-11-24",1.4054,1.4054,1.3978,1.4054,48000.0],["1975-11-25",1.4054,1.413,1.3902,1.3902,53600.0],["1975-11-26",1.3902,1.3978,1.3902,1.3902,40000.0],["1975-11-28",1.3902,1.3902,1.3674,1.3826,32000.0],["1975-12-01",1.375,1.375,1.3447,1.3447,64800.0],["1975-12-02",1.3447,1.3598,1.3447,1.3523,62400.0],["1975-12-03",1.3447,1.3447,1.3219,1.3219,102400.0],["1975-12-04",1.3067,1.3067,1.2839,1.2915,176000.0],["1975-12-05",1.2839,1.2839,1.2763,1.2763,40800.0],["1975-12-08",1.2687,1.2687,1.2383,1.2383,68000.0],["1975-12-09",1.2383,1.2459,1.2079,1.2383,40800.0],["1975-12-10",1.2383,1.2687,1.2383,1.2687,35200.0],["1975-12-11",1.2687,1.2991,1.2611,1.2763,54400.0],["1975-12-12",1.2763,1.2915,1.2687,1.2687,36000.0],["1975-12-15",1.2611,1.2611,1.2535,1.2535,44800.0],["1975-12-16",1.2535,1.2611,1.2459,1.2535,86400.0],["1975-12-17",1.2535,1.2763,1.2535,1.2763,73600.0],["1975-12-18",1.2763,1.2763,1.2535,1.2611,74400.0],["1975-12-19",1.2611,1.2611,1.2231,1.2231,68000.0],["1975-12-22",1.2155,1.2155,1.2003,1.2003,44800.0],["1975-12-23",1.2003,1.2307,1.2003,1.2307,62400.0],["1975-12-24",1.2307,1.2383,1.2079,1.2231,43200.0],["1975-12-26",1.2231,1.2307,1.2079,1.2307,51200.0],["1975-12-29",1.2307,1.2459,1.2231,1.2383,73600.0],["1975-12-30",1.2383,1.2459,1.2307,1.2459,61600.0],["1975-12-31",1.2459,1.2535,1.2231,1.2231,41600.0],["1976-01-02",1.2231,1.2383,1.2231,1.2383,12800.0],["1976-01-05",1.2383,1.2763,1.2307,1.2307,71200.0],["1976-01-06",1.2459,1.3067,1.2459,1.2991,59200.0],["1976-01-07",1.3143,1.3826,1.3143,1.3523,344000.0],["1976-01-08",1.3523,1.375,1.3371,1.3674,84000.0],["1976-01-09",1.3674,1.3978,1.3674,1.3978,103200.0],["1976-01-12",1.3978,1.4054,1.3902,1.4054,71200.0],["1976-01-13",1.4054,1.413,1.3674,1.3674,244000.0],["1976-01-14",1.3674,1.3902,1.3447,1.3902,106400.0],["1976-01-15",1.3902,1.3902,1.3523,1.3598,288000.0],["1976-01-16",1.3598,1.3902,1.3371,1.3902,115200.0],["1976-01-19",1.3902,1.3978,1.3674,1.3826,176800.0],["1976-01-20",1.3826,1.4054,1.375,1.4054,71200.0],["1976-01-21",1.4054,1.4054,1.375,1.4054,91200.0],["1976-01-22",1.4054,1.4054,1.3902,1.4054,84000.0],["1976-01-23",1.4054,1.4054,1.3978,1.3978,172800.0],["1976-01-26",1.3978,1.4434,1.3978,1.4282,220800.0],["1976-01-27",1.4282,1.5042,1.4206,1.4586,151200.0],["1976-01-28",1.4586,1.4662,1.4282,1.451,152800.0],["1976-01-29",1.451,1.4662,1.4358,1.451,128800.0],["1976-01-30",1.451,1.489,1.4282,1.489,143200.0],["1976-02-02",1.489,1.5042,1.4586,1.4814,208000.0],["1976-02-03",1.4814,1.5194,1.4738,1.5118,351200.0],["1976-02-04",1.5118,1.5498,1.4966,1.5422,236000.0],["1976-02-05",1.5422,1.5802,1.527,1.527,314400.0],["1976-02-06",1.527,1.5346,1.489,1.489,188800.0],["1976-02-09",1.489,1.5118,1.4738,1.5118,80000.0],["1976-02-10",1.5118,1.565,1.4966,1.5194,148000.0],["1976-02-11",1.5194,1.5802,1.5042,1.5574,284800.0],["1976-02-12",1.5574,1.5802,1.527,1.527,98400.0],["1976-02-13",1.527,1.5726,1.5042,1.5498,113600.0],["1976-02-17",1.5498,1.5802,1.5194,1.5802,236000.0],["1976-02-18",1.5802,1.5878,1.565,1.5726,150400.0],["1976-02-19",1.5878,1.6333,1.5878,1.5954,311200.0],["1976-02-20",1.6105,1.6333,1.6105,1.6181,266400.0],["1976-02-23",1.6105,1.6105,1.5878,1.6029,79200.0],["1976-02-24",1.6029,1.6409,1.5878,1.6257,232800.0],["1976-02-25",1.6257,1.6561,1.6257,1.6409,315200.0],["1976-02-26",1.6409,1.6485,1.6257,1.6485,224800.0],["1976-02-27",1.6485,1.6561,1.6105,1.6257,240800.0],["1976-03-01",1.6257,1.6333,1.5802,1.5878,121600.0],["1976-03-02",1.5878,1.6333,1.5802,1.6105,104000.0],["1976-03-03",1.6105,1.6257,1.5498,1.6105,198400.0],["1976-03-04",1.6105,1.6333,1.5954,1.6181,139200.0],["1976-03-05",1.6181,1.6409,1.6181,1.6333,240800.0],["1976-03-08",1.6333,1.6713,1.6181,1.6561,155200.0],["1976-03-09",1.6561,1.6713,1.6257,1.6561,238400.0],["1976-03-10",1.6561,1.6789,1.6333,1.6789,300000.0],["1976-03-11",1.6789,1.7093,1.6561,1.7093,373600.0],["1976-03-12",1.7093,1.7321,1.7017,1.7017,381600.0],["1976-03-15",1.7017,1.7017,1.6485,1.6561,168000.0],["1976-03-16",1.6561,1.6713,1.6409,1.6637,119200.0],["1976-03-17",1.6637,1.6941,1.6637,1.6637,349600.0],["1976-03-18",1.6637,1.6789,1.6561,1.6713,77600.0],["1976-03-19",1.6713,1.6789,1.6561,1.6713,379200.0],["1976-03-22",1.6713,1.6865,1.6637,1.6637,98400.0],["1976-03-23",1.6637,1.6789,1.6637,1.6789,90400.0],["1976-03-24",1.6789,1.7017,1.6713,1.6865,140000.0],["1976-03-25",1.6865,1.7093,1.6865,1.7017,676800.0],["1976-03-26",1.7017,1.7093,1.6865,1.6865,136800.0],["1976-03-29",1.6865,1.7017,1.6789,1.7017,96000.0],["1976-03-30",1.6941,1.6941,1.6713,1.6865,338400.0],["1976-03-31",1.6865,1.6941,1.6865,1.6941,48800.0],["1976-04-01",1.6941,1.7017,1.6865,1.6941,133600.0],["1976-04-02",1.6941,1.7017,1.6789,1.6789,144000.0],["1976-04-05",1.6789,1.6941,1.5954,1.6713,183200.0],["1976-04-06",1.6865,1.7017,1.6865,1.6865,203200.0],["1976-04-07",1.6865,1.7169,1.6865,1.6865,322400.0],["1976-04-08",1.6865,1.6865,1.6713,1.6713,464800.0],["1976-04-09",1.6637,1.6637,1.6333,1.6409,140000.0],["1976-04-12",1.6409,1.6637,1.6409,1.6637,94400.0],["1976-04-13",1.6637,1.6713,1.6257,1.6409,410400.0],["1976-04-14",1.6181,1.6181,1.5802,1.5802,273600.0],["1976-04-15",1.5802,1.5802,1.5726,1.5802,256800.0],["1976-04-19",1.5726,1.5726,1.5498,1.5498,56000.0],["1976-04-20",1.5498,1.5954,1.5346,1.5954,117600.0],["1976-04-21",1.5954,1.6485,1.5878,1.6485,184800.0],["1976-04-22",1.6485,1.6561,1.6333,1.6333,180000.0],["1976-04-23",1.6257,1.6257,1.565,1.5802,109600.0],["1976-04-26",1.5802,1.6029,1.5498,1.5802,107200.0],["1976-04-27",1.5954,1.6029,1.5954,1.6029,91200.0],["1976-04-28",1.6029,1.6029,1.5954,1.6029,182400.0],["1976-04-29",1.6029,1.6105,1.5954,1.5954,54400.0],["1976-04-30",1.5954,1.6105,1.5878,1.5878,42400.0],["1976-05-03",1.5878,1.5878,1.5574,1.5878,134400.0],["1976-05-04",1.5878,1.5954,1.5574,1.5802,195200.0],["1976-05-05",1.5802,1.5878,1.5802,1.5878,58400.0],["1976-05-06",1.5878,1.5878,1.565,1.5878,55200.0],["1976-05-07",1.5878,1.5954,1.5802,1.5802,36800.0],["1976-05-10",1.5802,1.6029,1.5802,1.5878,152000.0],["1976-05-11",1.5878,1.6181,1.5878,1.5954,411200.0],["1976-05-12",1.5954,1.5954,1.5878,1.5954,107200.0],["1976-05-13",1.5954,1.6029,1.5878,1.5954,80800.0],["1976-05-14",1.5954,1.5954,1.5878,1.5954,100800.0],["1976-05-17",1.5878,1.5878,1.565,1.5802,47200.0],["1976-05-18",1.5802,1.5802,1.5574,1.5802,68800.0],["1976-05-19",1.5802,1.5954,1.5574,1.5954,85600.0],["1976-05-20",1.5954,1.6181,1.565,1.6181,50400.0],["1976-05-21",1.5954,1.5954,1.5726,1.5726,44000.0],["1976-05-24",1.5726,1.5802,1.5574,1.565,75200.0],["1976-05-25",1.565,1.5802,1.5498,1.5802,104000.0],["1976-05-26",1.5802,1.5802,1.5346,1.5422,67200.0],["1976-05-27",1.5422,1.5498,1.527,1.5346,41600.0],["1976-05-28",1.5346,1.5346,1.5194,1.527,382400.0],["1976-06-01",1.527,1.527,1.4966,1.5118,138400.0],["1976-06-02",1.5118,1.5194,1.4738,1.5118,120000.0],["1976-06-03",1.5042,1.5042,1.489,1.4966,140000.0],["1976-06-04",1.5042,1.5194,1.5042,1.5194,189600.0],["1976-06-07",1.5194,1.5346,1.5118,1.5346,377600.0],["1976-06-08",1.5346,1.5498,1.527,1.5498,248000.0],["1976-06-09",1.5498,1.5498,1.5194,1.5346,68000.0],["1976-06-10",1.527,1.527,1.5194,1.5194,93600.0],["1976-06-11",1.5194,1.5422,1.5194,1.5422,99200.0],["1976-06-14",1.5422,1.5498,1.5346,1.5422,48000.0],["1976-06-15",1.5346,1.5346,1.527,1.5346,76000.0],["1976-06-16",1.5346,1.5422,1.527,1.527,48800.0],["1976-06-17",1.527,1.5726,1.527,1.5574,120800.0],["1976-06-18",1.565,1.5802,1.565,1.5726,88000.0],["1976-06-21",1.5726,1.6181,1.5726,1.6029,112800.0],["1976-06-22",1.6029,1.6333,1.6029,1.6105,119200.0],["1976-06-23",1.6105,1.6257,1.5954,1.6181,147200.0],["1976-06-24",1.6181,1.6561,1.6181,1.6485,152000.0],["1976-06-25",1.6485,1.6941,1.6409,1.6941,251200.0],["1976-06-28",1.6941,1.7169,1.6941,1.7017,265600.0],["1976-06-29",1.7093,1.7321,1.7093,1.7321,217600.0],["1976-06-30",1.7321,1.7625,1.7321,1.7625,256800.0],["1976-07-01",1.7625,1.7701,1.7473,1.7625,137600.0],["1976-07-02",1.7625,1.7701,1.7549,1.7701,75200.0],["1976-07-06",1.7701,1.7777,1.7625,1.7701,417600.0],["1976-07-07",1.7701,1.8081,1.7625,1.7777,285600.0],["1976-07-08",1.7777,1.8005,1.7701,1.7929,160800.0],["1976-07-09",1.7929,1.8309,1.7929,1.8157,360000.0],["1976-07-12",1.8233,1.846,1.8233,1.8385,275200.0],["1976-07-13",1.8385,1.846,1.8233,1.8233,320800.0],["1976-07-14",1.8233,1.8309,1.8081,1.8233,122400.0],["1976-07-15",1.8233,1.8233,1.8005,1.8005,128800.0],["1976-07-16",1.8005,1.8385,1.7625,1.8233,390400.0],["1976-07-19",1.8233,1.8916,1.8081,1.8309,222400.0],["1976-07-20",1.8385,1.8536,1.8385,1.846,96800.0],["1976-07-21",1.846,1.8612,1.8309,1.8612,94400.0],["1976-07-22",1.8536,1.8536,1.8081,1.8081,122400.0],["1976-07-23",1.8005,1.8005,1.7777,1.7853,84800.0],["1976-07-26",1.7853,1.7929,1.7701,1.7853,53600.0],["1976-07-27",1.7853,1.7853,1.7701,1.7853,67200.0],["1976-07-28",1.7777,1.7777,1.7549,1.7777,154400.0],["1976-07-29",1.7777,1.7777,1.7549,1.7625,131200.0],["1976-07-30",1.7625,1.7853,1.7473,1.7777,86400.0],["1976-08-02",1.7777,1.8005,1.7701,1.7853,66400.0],["1976-08-03",1.7853,1.8157,1.7777,1.7777,84000.0],["1976-08-04",1.7777,1.8081,1.7777,1.8081,175200.0],["1976-08-05",1.8081,1.8309,1.8005,1.8005,170400.0],["1976-08-06",1.8005,1.8081,1.8005,1.8005,43200.0],["1976-08-09",1.8005,1.8081,1.7777,1.7929,73600.0],["1976-08-10",1.8081,1.8309,1.8081,1.8157,111200.0],["1976-08-11",1.8233,1.8385,1.8233,1.8309,244800.0],["1976-08-12",1.8309,1.8992,1.8309,1.8992,274400.0],["1976-08-13",1.8992,1.922,1.8916,1.8916,156000.0],["1976-08-16",1.8916,1.8992,1.8764,1.8916,158400.0],["1976-08-17",1.8916,1.9068,1.8916,1.8916,91200.0],["1976-08-18",1.8916,1.8992,1.884,1.8992,135200.0],["1976-08-19",1.8992,1.9144,1.8992,1.9068,116000.0],["1976-08-20",1.9068,1.9068,1.8916,1.8916,140000.0],["1976-08-23",1.8916,1.8916,1.8612,1.8688,112800.0],["1976-08-24",1.8688,1.8688,1.8536,1.8536,136800.0],["1976-08-25",1.846,1.846,1.8233,1.8309,151200.0],["1976-08-26",1.8309,1.8309,1.8233,1.8233,103200.0],["1976-08-27",1.8233,1.8385,1.8233,1.8233,69600.0],["1976-08-30",1.8233,1.8309,1.8157,1.8309,220000.0],["1976-08-31",1.8385,1.8612,1.8385,1.8536,260800.0],["1976-09-01",1.8612,1.8764,1.8612,1.8764,118400.0],["1976-09-02",1.8764,1.8764,1.8612,1.8688,166400.0],["1976-09-03",1.8612,1.8612,1.8005,1.8005,980000.0],["1976-09-07",1.8005,1.8081,1.7701,1.7701,392000.0],["1976-09-08",1.7625,1.7625,1.7245,1.7473,304000.0],["1976-09-09",1.7169,1.7169,1.6637,1.6865,87200.0],["1976-09-10",1.6865,1.7093,1.6789,1.7093,92800.0],["1976-09-13",1.7093,1.7093,1.6941,1.7093,66400.0],["1976-09-14",1.7093,1.7473,1.7017,1.7473,156800.0],["1976-09-15",1.7473,1.7777,1.7473,1.7625,384000.0],["1976-09-16",1.7625,1.7853,1.7549,1.7701,164800.0],["1976-09-17",1.7701,1.7853,1.7701,1.7853,140000.0],["1976-09-20",1.7853,1.7929,1.7549,1.7549,147200.0],["1976-09-21",1.7549,1.7777,1.7549,1.7777,124000.0],["1976-09-22",1.7777,1.8081,1.7701,1.7929,190400.0],["1976-09-23",1.7777,1.7777,1.7625,1.7625,492800.0],["1976-09-24",1.7625,1.7777,1.7625,1.7625,503200.0],["1976-09-27",1.7625,1.7777,1.7473,1.7701,50400.0],["1976-09-28",1.7777,1.7853,1.7777,1.7777,61600.0],["1976-09-29",1.7777,1.7777,1.7701,1.7777,69600.0],["1976-09-30",1.7777,1.8081,1.7625,1.8081,212000.0],["1976-10-01",1.8081,1.8081,1.7625,1.8081,179200.0],["1976-10-04",1.8081,1.8157,1.7853,1.8005,76800.0],["1976-10-05",1.8005,1.8081,1.7625,1.7701,139200.0],["1976-10-06",1.7701,1.7853,1.7473,1.7473,113600.0],["1976-10-07",1.7473,1.7549,1.7093,1.7245,70400.0],["1976-10-08",1.7245,1.7245,1.7017,1.7017,60800.0],["1976-10-11",1.7017,1.7017,1.6637,1.6637,104800.0],["1976-10-12",1.6637,1.6713,1.6409,1.6637,133600.0],["1976-10-13",1.6637,1.6941,1.6485,1.6941,78400.0],["1976-10-14",1.6789,1.6789,1.6637,1.6637,47200.0],["1976-10-15",1.6637,1.7017,1.6561,1.6865,150400.0],["1976-10-18",1.6865,1.6941,1.6789,1.6941,65600.0],["1976-10-19",1.6865,1.6865,1.6713,1.6865,72000.0],["1976-10-20",1.6865,1.6865,1.6789,1.6865,56800.0],["1976-10-21",1.6713,1.6713,1.6561,1.6561,84800.0],["1976-10-22",1.6561,1.6637,1.6561,1.6561,56000.0],["1976-10-25",1.6561,1.6637,1.6561,1.6561,49600.0],["1976-10-26",1.6561,1.6561,1.6485,1.6485,64800.0],["1976-10-27",1.6485,1.6713,1.6333,1.6561,65600.0],["1976-10-28",1.6561,1.6561,1.6333,1.6333,37600.0],["1976-10-29",1.6333,1.6333,1.6105,1.6333,44800.0],["1976-11-01",1.6333,1.6485,1.6181,1.6485,47200.0],["1976-11-03",1.6409,1.6409,1.6257,1.6409,33600.0],["1976-11-04",1.6409,1.6561,1.6257,1.6561,66400.0],["1976-11-05",1.6561,1.6637,1.6181,1.6181,84800.0],["1976-11-08",1.6181,1.6409,1.6105,1.6409,30400.0],["1976-11-09",1.6409,1.6409,1.6105,1.6181,79200.0],["1976-11-10",1.6181,1.6181,1.6029,1.6105,160800.0],["1976-11-11",1.6029,1.6029,1.5878,1.5878,66400.0],["1976-11-12",1.5802,1.5802,1.4966,1.4966,446400.0],["1976-11-15",1.4966,1.5346,1.489,1.5194,156800.0],["1976-11-16",1.5346,1.565,1.5346,1.5498,60000.0],["1976-11-17",1.5498,1.5726,1.5498,1.5726,48800.0],["1976-11-18",1.5726,1.5878,1.5498,1.5878,35200.0],["1976-11-19",1.5802,1.5802,1.565,1.5802,36800.0],["1976-11-22",1.5802,1.5878,1.565,1.5802,235200.0],["1976-11-23",1.5802,1.5878,1.5726,1.5878,92000.0],["1976-11-24",1.5878,1.5954,1.5726,1.5954,116000.0],["1976-11-26",1.5954,1.5954,1.5878,1.5954,44000.0],["1976-11-29",1.5954,1.6029,1.5878,1.5878,72000.0],["1976-11-30",1.5954,1.6029,1.5954,1.6029,67200.0],["1976-12-01",1.6029,1.6029,1.5954,1.6029,160800.0],["1976-12-02",1.6029,1.6181,1.6029,1.6105,80800.0],["1976-12-03",1.6105,1.6105,1.6029,1.6105,54400.0],["1976-12-06",1.6105,1.6333,1.5954,1.6181,96800.0],["1976-12-07",1.6181,1.6333,1.6105,1.6333,118400.0],["1976-12-08",1.6561,1.7017,1.6561,1.6789,108000.0],["1976-12-09",1.6789,1.6865,1.6561,1.6789,82400.0],["1976-12-10",1.6789,1.7017,1.6713,1.6865,189600.0],["1976-12-13",1.6865,1.6865,1.6637,1.6789,142400.0],["1976-12-14",1.6789,1.7017,1.6789,1.7017,119200.0],["1976-12-15",1.7017,1.7321,1.7017,1.7169,328000.0],["1976-12-16",1.7169,1.7397,1.7093,1.7245,138400.0],["1976-12-17",1.7245,1.7397,1.6865,1.6865,198400.0],["1976-12-20",1.6865,1.6865,1.6713,1.6789,92000.0],["1976-12-21",1.6713,1.6713,1.6333,1.6409,104000.0],["1976-12-22",1.6333,1.6333,1.6181,1.6257,171200.0],["1976-12-23",1.6257,1.6257,1.5954,1.5954,88800.0],["1976-12-27",1.5954,1.5954,1.5802,1.5954,349600.0],["1976-12-28",1.6105,1.6713,1.6105,1.6637,246400.0],["1976-12-29",1.6637,1.6713,1.6561,1.6561,216000.0],["1976-12-30",1.6561,1.6637,1.6485,1.6637,40000.0],["1976-12-31",1.6637,1.6713,1.6637,1.6713,150400.0],["1977-01-03",1.6561,1.6561,1.6257,1.6409,216000.0],["1977-01-04",1.6409,1.6409,1.6181,1.6181,283200.0],["1977-01-05",1.6181,1.6409,1.6105,1.6257,464800.0],["1977-01-06",1.6257,1.6561,1.6257,1.6409,132000.0],["1977-01-07",1.6409,1.6409,1.6181,1.6257,88800.0],["1977-01-10",1.6257,1.6485,1.6181,1.6257,32800.0],["1977-01-11",1.6257,1.6865,1.6105,1.6105,119200.0],["1977-01-12",1.6105,1.6333,1.6105,1.6105,64000.0],["1977-01-13",1.6105,1.6257,1.6105,1.6257,545600.0],["1977-01-14",1.6105,1.6105,1.5878,1.5878,73600.0],["1977-01-17",1.5878,1.5878,1.565,1.5802,112000.0],["1977-01-18",1.5878,1.6029,1.5878,1.5878,172000.0],["1977-01-19",1.5878,1.5878,1.5574,1.5574,122400.0],["1977-01-20",1.5574,1.5878,1.5422,1.5422,201600.0],["1977-01-21",1.5498,1.5802,1.5498,1.5802,91200.0],["1977-01-24",1.5802,1.5954,1.565,1.5726,103200.0],["1977-01-25",1.5726,1.5878,1.5346,1.5346,76000.0],["1977-01-26",1.5346,1.5726,1.5346,1.5422,88000.0],["1977-01-27",1.5422,1.565,1.5194,1.5574,172800.0],["1977-01-28",1.5574,1.5802,1.5574,1.5574,73600.0],["1977-01-31",1.5574,1.5802,1.5574,1.5802,146400.0],["1977-02-01",1.5802,1.6181,1.5802,1.5954,171200.0],["1977-02-02",1.5954,1.6105,1.5726,1.5954,442400.0],["1977-02-03",1.5954,1.5954,1.5954,1.5954,86400.0],["1977-02-04",1.6105,1.6257,1.6105,1.6257,84800.0],["1977-02-07",1.6181,1.6181,1.5802,1.6105,382400.0],["1977-02-08",1.6105,1.6105,1.5498,1.5498,287200.0],["1977-02-09",1.5498,1.5498,1.527,1.527,237600.0],["1977-02-10",1.527,1.5802,1.527,1.565,68800.0],["1977-02-11",1.5726,1.5802,1.5726,1.5726,223200.0],["1977-02-14",1.5726,1.5802,1.5574,1.5726,151200.0],["1977-02-15",1.5726,1.5954,1.565,1.5802,64800.0],["1977-02-16",1.5878,1.6333,1.5878,1.6181,63200.0],["1977-02-17",1.6181,1.6333,1.6105,1.6333,177600.0],["1977-02-18",1.6333,1.6333,1.6105,1.6333,54400.0],["1977-02-22",1.6333,1.6409,1.6181,1.6409,115200.0],["1977-02-23",1.6409,1.6409,1.6181,1.6181,182400.0],["1977-02-24",1.6181,1.6333,1.6105,1.6257,40000.0],["1977-02-25",1.6257,1.6257,1.6029,1.6105,176800.0],["1977-02-28",1.6105,1.6257,1.6105,1.6105,166400.0],["1977-03-01",1.6105,1.6181,1.6029,1.6029,155200.0],["1977-03-02",1.6029,1.6181,1.6029,1.6181,60800.0],["1977-03-03",1.6105,1.6105,1.6029,1.6029,90400.0],["1977-03-04",1.6029,1.6561,1.5954,1.6105,259200.0],["1977-03-07",1.6257,1.6561,1.6257,1.6485,355200.0],["1977-03-08",1.6485,1.6713,1.6181,1.6181,228000.0],["1977-03-09",1.6029,1.6029,1.5802,1.5878,73600.0],["1977-03-10",1.5802,1.5802,1.565,1.565,368000.0],["1977-03-11",1.565,1.5802,1.565,1.565,67200.0],["1977-03-14",1.565,1.5802,1.565,1.565,56000.0],["1977-03-15",1.565,1.5802,1.5574,1.5726,261600.0],["1977-03-16",1.5802,1.6105,1.5802,1.5954,144800.0],["1977-03-17",1.6029,1.6409,1.6029,1.6257,236800.0],["1977-03-18",1.6409,1.6561,1.6409,1.6409,121600.0],["1977-03-21",1.6257,1.6257,1.6181,1.6181,130400.0],["1977-03-22",1.6181,1.6333,1.6181,1.6333,96800.0],["1977-03-23",1.6333,1.6333,1.6105,1.6105,381600.0],["1977-03-24",1.6105,1.6333,1.6105,1.6105,221600.0],["1977-03-25",1.6181,1.6333,1.6181,1.6257,91200.0],["1977-03-28",1.6257,1.6409,1.6181,1.6257,251200.0],["1977-03-29",1.6257,1.6409,1.6181,1.6409,117600.0],["1977-03-30",1.6409,1.6409,1.6181,1.6181,92800.0],["1977-03-31",1.6181,1.6181,1.5954,1.6181,80800.0],["1977-04-01",1.6181,1.6409,1.6181,1.6333,114400.0],["1977-04-04",1.6333,1.6333,1.6105,1.6105,117600.0],["1977-04-05",1.6105,1.6333,1.6029,1.6333,166400.0],["1977-04-06",1.6333,1.6637,1.6257,1.6485,196800.0],["1977-04-07",1.6485,1.6637,1.6181,1.6181,72000.0],["1977-04-11",1.6181,1.6409,1.6181,1.6333,47200.0],["1977-04-12",1.6485,1.6713,1.6485,1.6713,135200.0],["1977-04-13",1.7017,1.7245,1.7017,1.7245,315200.0],["1977-04-14",1.7397,1.7625,1.7397,1.7397,344000.0],["1977-04-15",1.7397,1.7473,1.7169,1.7169,127200.0],["1977-04-18",1.7169,1.7549,1.7169,1.7473,80800.0],["1977-04-19",1.7473,1.7473,1.7321,1.7473,67200.0],["1977-04-20",1.7321,1.7321,1.7169,1.7169,144800.0],["1977-04-21",1.7169,1.7169,1.6713,1.6789,52000.0],["1977-04-22",1.6713,1.6713,1.6029,1.6029,598400.0],["1977-04-25",1.6029,1.6029,1.5878,1.6029,99200.0],["1977-04-26",1.6029,1.6181,1.5878,1.6181,65600.0],["1977-04-27",1.6181,1.6257,1.6105,1.6257,304000.0],["1977-04-28",1.6257,1.6257,1.5802,1.5802,98400.0],["1977-04-29",1.5802,1.6029,1.5802,1.5954,45600.0],["1977-05-02",1.5954,1.6181,1.5954,1.6105,359200.0],["1977-05-03",1.6105,1.6257,1.6105,1.6181,66400.0],["1977-05-04",1.6181,1.6409,1.6181,1.6409,30400.0],["1977-05-05",1.6409,1.6789,1.6333,1.6789,96800.0],["1977-05-06",1.6789,1.6865,1.6561,1.6713,128800.0],["1977-05-09",1.6713,1.6713,1.6485,1.6713,259200.0],["1977-05-10",1.6713,1.6865,1.6713,1.6789,124000.0],["1977-05-11",1.6789,1.6789,1.6561,1.6713,60800.0],["1977-05-12",1.6713,1.6865,1.6637,1.6789,164800.0],["1977-05-13",1.6789,1.6941,1.6713,1.6789,76000.0],["1977-05-16",1.6789,1.6941,1.6789,1.6789,25600.0],["1977-05-17",1.6789,1.6865,1.6789,1.6789,144000.0],["1977-05-18",1.6865,1.7245,1.6865,1.7093,227200.0],["1977-05-19",1.7017,1.7017,1.6865,1.6941,68800.0],["1977-05-20",1.6941,1.7017,1.6865,1.6865,164800.0],["1977-05-23",1.6865,1.6941,1.6713,1.6713,48000.0],["1977-05-24",1.6713,1.6865,1.6485,1.6485,40000.0],["1977-05-25",1.6485,1.6713,1.6485,1.6485,52800.0],["1977-05-26",1.6485,1.6713,1.6257,1.6409,170400.0],["1977-05-27",1.6409,1.6561,1.6105,1.6181,75200.0],["1977-05-31",1.6029,1.6029,1.5802,1.5954,109600.0],["1977-06-01",1.5954,1.6333,1.5878,1.6333,149600.0],["1977-06-02",1.6333,1.6333,1.5726,1.5802,128800.0],["1977-06-03",1.5802,1.5802,1.5574,1.5802,72800.0],["1977-06-06",1.5802,1.5878,1.565,1.5878,68000.0],["1977-06-07",1.5878,1.6105,1.5802,1.6105,154400.0],["1977-06-08",1.6181,1.6637,1.6181,1.6485,106400.0],["1977-06-09",1.6333,1.6333,1.6105,1.6105,83200.0],["1977-06-10",1.6105,1.6105,1.5726,1.5802,125600.0],["1977-06-13",1.5878,1.6029,1.5878,1.5878,227200.0],["1977-06-14",1.5954,1.6105,1.5954,1.6029,77600.0],["1977-06-15",1.6029,1.6029,1.5802,1.5954,58400.0],["1977-06-16",1.5954,1.6029,1.5726,1.6029,51200.0],["1977-06-17",1.6029,1.6333,1.6029,1.6105,67200.0],["1977-06-20",1.6105,1.6409,1.6105,1.6257,52000.0],["1977-06-21",1.6257,1.6865,1.6105,1.6865,189600.0],["1977-06-22",1.6865,1.7169,1.6409,1.7093,453600.0],["1977-06-23",1.7093,1.7549,1.7093,1.7397,173600.0],["1977-06-24",1.7549,1.7777,1.7549,1.7625,149600.0],["1977-06-27",1.7625,1.8005,1.7549,1.8005,132800.0],["1977-06-28",1.8005,1.8157,1.7853,1.7929,180800.0],["1977-06-29",1.7853,1.7853,1.7397,1.7625,133600.0],["1977-06-30",1.7625,1.7625,1.7397,1.7473,28800.0],["1977-07-01",1.7473,1.7473,1.7321,1.7321,115200.0],["1977-07-05",1.7245,1.7245,1.7093,1.7169,57600.0],["1977-07-06",1.7169,1.7473,1.7093,1.7473,112000.0],["1977-07-07",1.7473,1.7473,1.7245,1.7245,86400.0],["1977-07-08",1.7245,1.7473,1.7245,1.7245,68000.0],["1977-07-11",1.7245,1.7397,1.7093,1.7093,82400.0],["1977-07-12",1.7093,1.7321,1.7017,1.7017,127200.0],["1977-07-13",1.7017,1.7245,1.7017,1.7093,92800.0],["1977-07-15",1.7093,1.7169,1.7017,1.7169,100800.0],["1977-07-18",1.7169,1.7549,1.7169,1.7549,127200.0],["1977-07-19",1.7625,1.7853,1.7625,1.7777,239200.0],["1977-07-20",1.7701,1.7701,1.7625,1.7625,252000.0],["1977-07-21",1.7625,1.7853,1.7625,1.7853,320000.0],["1977-07-22",1.7853,1.7853,1.7625,1.7701,243200.0],["1977-07-25",1.7701,1.7777,1.7625,1.7701,252800.0],["1977-07-26",1.7701,1.7701,1.7625,1.7701,65600.0],["1977-07-27",1.7701,1.7777,1.7397,1.7397,142400.0],["1977-07-28",1.7397,1.7397,1.7245,1.7245,64800.0],["1977-07-29",1.7245,1.7245,1.7017,1.7093,60000.0],["1977-08-01",1.7093,1.7245,1.7093,1.7093,31200.0],["1977-08-02",1.7093,1.7093,1.7017,1.7017,61600.0],["1977-08-03",1.7017,1.7093,1.7017,1.7017,149600.0],["1977-08-04",1.7017,1.7017,1.6561,1.6561,289600.0],["1977-08-05",1.6409,1.6409,1.6105,1.6105,53600.0],["1977-08-08",1.6105,1.6105,1.6029,1.6105,53600.0],["1977-08-09",1.6105,1.6257,1.5954,1.6257,132800.0],["1977-08-10",1.6257,1.6637,1.6181,1.6257,155200.0],["1977-08-11",1.6257,1.6333,1.6105,1.6257,116800.0],["1977-08-12",1.6181,1.6181,1.6029,1.6181,249600.0],["1977-08-15",1.6181,1.6409,1.6181,1.6257,102400.0],["1977-08-16",1.6257,1.6713,1.6257,1.6637,84000.0],["1977-08-17",1.6637,1.6637,1.6485,1.6637,51200.0],["1977-08-18",1.6637,1.6637,1.6561,1.6561,33600.0],["1977-08-19",1.6561,1.6789,1.6561,1.6561,101600.0],["1977-08-22",1.6713,1.6865,1.6713,1.6865,33600.0],["1977-08-23",1.6865,1.6941,1.6789,1.6865,18400.0],["1977-08-24",1.6789,1.6789,1.6333,1.6561,166400.0],["1977-08-25",1.6409,1.6409,1.6257,1.6333,43200.0],["1977-08-26",1.6333,1.6333,1.6181,1.6257,63200.0],["1977-08-29",1.6257,1.6333,1.6105,1.6257,53600.0],["1977-08-30",1.6257,1.6409,1.6181,1.6409,144000.0],["1977-08-31",1.6409,1.6409,1.6333,1.6409,41600.0],["1977-09-01",1.6409,1.6713,1.6409,1.6637,232800.0],["1977-09-02",1.6637,1.6637,1.6409,1.6409,132000.0],["1977-09-06",1.6409,1.6485,1.6181,1.6181,76800.0],["1977-09-07",1.6181,1.6409,1.6181,1.6409,117600.0],["1977-09-08",1.6409,1.6485,1.6257,1.6333,63200.0],["1977-09-09",1.6257,1.6257,1.5954,1.6029,125600.0],["1977-09-12",1.6029,1.6105,1.5802,1.6105,101600.0],["1977-09-13",1.6105,1.6181,1.5802,1.5802,87200.0],["1977-09-14",1.5802,1.6029,1.5802,1.5954,168800.0],["1977-09-15",1.5954,1.6105,1.5802,1.5802,47200.0],["1977-09-16",1.5802,1.6029,1.5726,1.6029,156800.0],["1977-09-19",1.6029,1.6105,1.5954,1.6029,35200.0],["1977-09-20",1.6029,1.6029,1.5802,1.5954,172000.0],["1977-09-21",1.5954,1.6029,1.5802,1.5954,203200.0],["1977-09-22",1.5954,1.5954,1.5802,1.5878,124800.0],["1977-09-23",1.5878,1.5954,1.5802,1.5802,89600.0],["1977-09-26",1.5802,1.6181,1.5726,1.6105,240000.0],["1977-09-27",1.6181,1.6257,1.6181,1.6257,308800.0],["1977-09-28",1.6105,1.6105,1.6029,1.6029,45600.0],["1977-09-29",1.6029,1.6029,1.5878,1.6029,362400.0],["1977-09-30",1.6029,1.6333,1.5878,1.6257,94400.0],["1977-10-03",1.6257,1.6333,1.6105,1.6257,50400.0],["1977-10-04",1.6257,1.6257,1.5802,1.6181,39200.0],["1977-10-05",1.6181,1.6333,1.6029,1.6333,55200.0],["1977-10-06",1.6333,1.6485,1.6181,1.6409,150400.0],["1977-10-07",1.6561,1.6637,1.6561,1.6561,209600.0],["1977-10-10",1.6561,1.6637,1.6485,1.6561,16800.0],["1977-10-11",1.6561,1.6713,1.6485,1.6561,92000.0],["1977-10-12",1.6561,1.6561,1.6409,1.6485,295200.0],["1977-10-13",1.6485,1.6561,1.6485,1.6485,60800.0],["1977-10-14",1.6485,1.6561,1.6485,1.6561,53600.0],["1977-10-17",1.6561,1.6561,1.6485,1.6485,39200.0],["1977-10-18",1.6485,1.6561,1.6485,1.6561,217600.0],["1977-10-19",1.6561,1.6561,1.6485,1.6485,165600.0],["1977-10-20",1.6485,1.6485,1.6181,1.6333,652800.0],["1977-10-21",1.6333,1.6409,1.6257,1.6257,115200.0],["1977-10-24",1.6181,1.6181,1.5878,1.5878,52000.0],["1977-10-25",1.5802,1.5802,1.5194,1.5498,1346400.0],["1977-10-26",1.5498,1.565,1.5346,1.5498,39200.0],["1977-10-27",1.5498,1.5574,1.5346,1.5346,26400.0],["1977-10-28",1.5498,1.565,1.5498,1.5498,184800.0],["1977-10-31",1.5498,1.565,1.5498,1.5498,40000.0],["1977-11-01",1.5498,1.5574,1.527,1.527,92800.0],["1977-11-02",1.5194,1.5194,1.4738,1.4738,124000.0],["1977-11-03",1.4738,1.4814,1.4586,1.4814,80800.0],["1977-11-04",1.4814,1.4966,1.4738,1.489,30400.0],["1977-11-07",1.489,1.5042,1.489,1.5042,68000.0],["1977-11-08",1.5042,1.5194,1.5042,1.5194,71200.0],["1977-11-09",1.5194,1.5194,1.4966,1.5118,54400.0],["1977-11-10",1.5118,1.5422,1.5042,1.527,89600.0],["1977-11-11",1.5346,1.5802,1.5346,1.5802,86400.0],["1977-11-14",1.5802,1.5878,1.5574,1.5574,198400.0],["1977-11-15",1.5574,1.5726,1.5574,1.565,154400.0],["1977-11-16",1.565,1.5954,1.565,1.5802,123200.0],["1977-11-17",1.5802,1.5802,1.565,1.5802,183200.0],["1977-11-18",1.5726,1.5726,1.5574,1.565,188800.0],["1977-11-21",1.565,1.5726,1.565,1.565,48000.0],["1977-11-22",1.565,1.5726,1.5574,1.565,44800.0],["1977-11-23",1.565,1.5802,1.5574,1.5802,175200.0],["1977-11-25",1.5878,1.6105,1.5878,1.6029,36800.0],["1977-11-28",1.6029,1.6029,1.5802,1.5802,66400.0],["1977-11-29",1.5802,1.5878,1.527,1.527,89600.0],["1977-11-30",1.527,1.5574,1.5194,1.5574,56000.0],["1977-12-01",1.565,1.5954,1.565,1.5954,376800.0],["1977-12-02",1.5878,1.5878,1.565,1.5802,22400.0],["1977-12-05",1.5802,1.5878,1.5726,1.5802,112800.0],["1977-12-06",1.5574,1.5574,1.5498,1.5574,98400.0],["1977-12-07",1.5574,1.565,1.527,1.5574,110400.0],["1977-12-08",1.5574,1.5726,1.5422,1.5498,80800.0],["1977-12-09",1.5422,1.5422,1.5042,1.5042,72000.0],["1977-12-12",1.5042,1.5422,1.4966,1.527,74400.0],["1977-12-13",1.527,1.5422,1.527,1.527,82400.0],["1977-12-14",1.5346,1.565,1.5346,1.565,152000.0],["1977-12-15",1.565,1.565,1.5422,1.5422,79200.0],["1977-12-16",1.5422,1.5498,1.527,1.5422,104800.0],["1977-12-19",1.5422,1.5574,1.5346,1.5422,149600.0],["1977-12-20",1.5422,1.565,1.527,1.5498,232800.0],["1977-12-21",1.5498,1.565,1.527,1.565,104800.0],["1977-12-22",1.565,1.565,1.5498,1.5574,101600.0],["1977-12-23",1.565,1.5726,1.565,1.565,67200.0],["1977-12-27",1.565,1.5726,1.5574,1.5726,139200.0],["1977-12-28",1.5726,1.5954,1.5726,1.5954,240000.0],["1977-12-29",1.5954,1.6105,1.5954,1.6029,106400.0],["1977-12-30",1.6029,1.6105,1.6029,1.6105,183200.0],["1978-01-03",1.6029,1.6029,1.5954,1.5954,48000.0],["1978-01-04",1.5954,1.6029,1.5802,1.6029,150400.0],["1978-01-05",1.6029,1.6181,1.5954,1.6029,172800.0],["1978-01-06",1.5954,1.5954,1.5802,1.5802,42400.0],["1978-01-09",1.565,1.565,1.527,1.527,405600.0],["1978-01-10",1.527,1.5346,1.5194,1.5194,195200.0],["1978-01-11",1.5194,1.5194,1.4966,1.5042,144800.0],["1978-01-12",1.5042,1.5194,1.5042,1.5042,88800.0],["1978-01-13",1.5042,1.5194,1.4966,1.5194,73600.0],["1978-01-16",1.5194,1.5194,1.5042,1.5042,31200.0],["1978-01-17",1.5042,1.5194,1.489,1.489,66400.0],["1978-01-18",1.489,1.5118,1.4662,1.5118,177600.0],["1978-01-19",1.5118,1.5194,1.4966,1.4966,91200.0],["1978-01-20",1.5042,1.527,1.5042,1.527,21600.0],["1978-01-23",1.5194,1.5194,1.4966,1.5118,40000.0],["1978-01-24",1.5118,1.5118,1.4966,1.4966,18400.0],["1978-01-25",1.4966,1.5118,1.4966,1.4966,54400.0],["1978-01-26",1.4966,1.5042,1.489,1.4966,63200.0],["1978-01-27",1.4966,1.4966,1.4814,1.489,35200.0],["1978-01-30",1.489,1.489,1.4738,1.489,206400.0],["1978-01-31",1.489,1.5042,1.4814,1.489,36000.0],["1978-02-01",1.489,1.4966,1.489,1.4966,34400.0],["1978-02-02",1.489,1.489,1.4586,1.489,40800.0],["1978-02-03",1.489,1.5042,1.489,1.5042,57600.0],["1978-02-06",1.5042,1.5118,1.4966,1.5118,118400.0],["1978-02-07",1.5118,1.5346,1.5042,1.5346,49600.0],["1978-02-08",1.5346,1.5346,1.527,1.527,75200.0],["1978-02-09",1.5118,1.5118,1.489,1.5042,63200.0],["1978-02-10",1.5042,1.5042,1.489,1.5042,112800.0],["1978-02-13",1.5042,1.5118,1.4814,1.4814,93600.0],["1978-02-14",1.4814,1.489,1.3978,1.3978,159200.0],["1978-02-15",1.413,1.4434,1.413,1.4206,169600.0],["1978-02-16",1.4206,1.4206,1.3978,1.413,188000.0],["1978-02-17",1.413,1.4282,1.4054,1.413,25600.0],["1978-02-21",1.413,1.4206,1.3447,1.3447,976800.0],["1978-02-22",1.3674,1.3902,1.3674,1.3902,68000.0],["1978-02-23",1.3826,1.3826,1.3598,1.375,168000.0],["1978-02-24",1.3902,1.4206,1.3902,1.413,587200.0],["1978-02-27",1.413,1.4358,1.4054,1.4054,105600.0],["1978-02-28",1.4054,1.4054,1.3978,1.3978,594400.0],["1978-03-01",1.3978,1.4282,1.3978,1.413,677600.0],["1978-03-02",1.4206,1.4434,1.4206,1.4206,136800.0],["1978-03-03",1.4358,1.451,1.4358,1.4434,61600.0],["1978-03-06",1.4434,1.4586,1.4282,1.4434,206400.0],["1978-03-07",1.4434,1.4966,1.4358,1.4586,804000.0],["1978-03-08",1.4738,1.5042,1.4738,1.5042,112800.0],["1978-03-09",1.5042,1.565,1.4662,1.565,172000.0],["1978-03-10",1.5498,1.5498,1.527,1.5346,63200.0],["1978-03-13",1.5346,1.5422,1.5042,1.5346,371200.0],["1978-03-14",1.5346,1.5422,1.5042,1.5346,59200.0],["1978-03-15",1.5346,1.5498,1.527,1.5498,73600.0],["1978-03-16",1.5498,1.5726,1.5498,1.5726,91200.0],["1978-03-17",1.5802,1.6029,1.5802,1.6029,85600.0],["1978-03-20",1.6029,1.6105,1.5954,1.6029,80000.0],["1978-03-21",1.6029,1.6105,1.5954,1.5954,60000.0],["1978-03-22",1.5954,1.6029,1.5954,1.6029,99200.0],["1978-03-23",1.5954,1.5954,1.5878,1.5878,39200.0],["1978-03-27",1.5878,1.6181,1.5878,1.5878,82400.0],["1978-03-28",1.5878,1.6181,1.5878,1.6181,34400.0],["1978-03-29",1.6181,1.6257,1.6105,1.6105,159200.0],["1978-03-30",1.5954,1.5954,1.565,1.5878,73600.0],["1978-03-31",1.5878,1.5878,1.5802,1.5802,244800.0],["1978-04-03",1.5802,1.5802,1.5194,1.5194,59200.0],["1978-04-04",1.5346,1.5726,1.5346,1.5726,111200.0],["1978-04-05",1.5726,1.5802,1.5498,1.5802,89600.0],["1978-04-06",1.5802,1.6257,1.5802,1.6257,719200.0],["1978-04-07",1.6257,1.6257,1.6105,1.6105,743200.0],["1978-04-10",1.6105,1.6181,1.5954,1.6029,230400.0],["1978-04-11",1.6029,1.6333,1.6029,1.6105,288000.0],["1978-04-12",1.6105,1.6105,1.5802,1.5878,177600.0],["1978-04-13",1.6029,1.6561,1.6029,1.6333,134400.0],["1978-04-14",1.6333,1.6561,1.6333,1.6485,76800.0],["1978-04-17",1.6485,1.7017,1.6409,1.6789,543200.0],["1978-04-18",1.6789,1.6941,1.6637,1.6637,80000.0],["1978-04-19",1.6637,1.6789,1.6485,1.6713,61600.0],["1978-04-20",1.6713,1.7245,1.6637,1.7093,164800.0],["1978-04-21",1.7169,1.7625,1.7169,1.7549,244800.0],["1978-04-24",1.7549,1.7853,1.7549,1.7853,565600.0],["1978-04-25",1.7853,1.8005,1.7701,1.7701,235200.0],["1978-04-26",1.7701,1.8233,1.7625,1.7853,559200.0],["1978-04-27",1.7701,1.7701,1.7169,1.7169,638400.0],["1978-04-28",1.7169,1.7473,1.7017,1.7245,125600.0],["1978-05-01",1.7245,1.7473,1.7245,1.7473,81600.0],["1978-05-02",1.7473,1.7473,1.7245,1.7245,120800.0],["1978-05-03",1.7245,1.7321,1.7017,1.7169,185600.0],["1978-05-04",1.7017,1.7017,1.6713,1.7017,91200.0],["1978-05-05",1.7017,1.7169,1.6865,1.7017,205600.0],["1978-05-08",1.7017,1.7245,1.6941,1.7093,88000.0],["1978-05-09",1.7093,1.7245,1.6941,1.7017,136800.0],["1978-05-10",1.7017,1.7321,1.6941,1.7245,120000.0],["1978-05-11",1.7245,1.7625,1.7169,1.7625,129600.0],["1978-05-12",1.7625,1.7853,1.7549,1.7701,724000.0],["1978-05-15",1.7701,1.7701,1.7397,1.7701,119200.0],["1978-05-16",1.7701,1.7853,1.7701,1.7777,114400.0],["1978-05-17",1.7777,1.7777,1.7625,1.7701,112000.0],["1978-05-18",1.7701,1.8081,1.7701,1.7853,140000.0],["1978-05-19",1.7853,1.7929,1.7549,1.7701,704800.0],["1978-05-22",1.7625,1.7625,1.7473,1.7625,104000.0],["1978-05-23",1.7625,1.7701,1.7549,1.7625,156800.0],["1978-05-24",1.7625,1.7625,1.7549,1.7549,160800.0],["1978-05-25",1.7549,1.7701,1.7473,1.7473,76800.0],["1978-05-26",1.7473,1.7473,1.7245,1.7245,149600.0],["1978-05-30",1.7245,1.7245,1.7169,1.7169,38400.0],["1978-05-31",1.7245,1.7777,1.7245,1.7625,85600.0],["1978-06-01",1.7625,1.7777,1.7625,1.7625,168800.0],["1978-06-02",1.7625,1.7777,1.7625,1.7701,75200.0],["1978-06-05",1.7701,1.8005,1.7701,1.7777,146400.0],["1978-06-06",1.7777,1.8157,1.7625,1.8005,118400.0],["1978-06-07",1.8005,1.8005,1.7929,1.7929,129600.0],["1978-06-08",1.7929,1.8081,1.7853,1.7853,69600.0],["1978-06-09",1.7777,1.7777,1.7549,1.7777,55200.0],["1978-06-12",1.7701,1.7701,1.7473,1.7473,57600.0],["1978-06-13",1.7473,1.7473,1.7093,1.7473,118400.0],["1978-06-14",1.7473,1.7701,1.7473,1.7549,94400.0],["1978-06-15",1.7549,1.7625,1.7473,1.7549,368000.0],["1978-06-16",1.7473,1.7473,1.7397,1.7473,216000.0],["1978-06-19",1.7245,1.7245,1.7169,1.7169,785600.0],["1978-06-20",1.7245,1.7321,1.7245,1.7245,91200.0],["1978-06-21",1.7245,1.7549,1.7245,1.7473,152800.0],["1978-06-22",1.7473,1.7549,1.7321,1.7321,101600.0],["1978-06-23",1.7549,1.7777,1.7549,1.7701,220800.0],["1978-06-26",1.7701,1.8081,1.7701,1.7929,87200.0],["1978-06-27",1.7929,1.8081,1.7929,1.8081,233600.0],["1978-06-28",1.8081,1.8081,1.7853,1.7853,86400.0],["1978-06-29",1.7929,1.8081,1.7929,1.7929,283200.0],["1978-06-30",1.8005,1.8081,1.8005,1.8005,58400.0],["1978-07-03",1.8005,1.8081,1.8005,1.8005,47200.0],["1978-07-05",1.8005,1.8081,1.7701,1.7777,210400.0],["1978-07-06",1.7777,1.7853,1.7777,1.7853,248800.0],["1978-07-07",1.7853,1.7929,1.7777,1.7929,128800.0],["1978-07-10",1.7929,1.8005,1.7853,1.7929,196000.0],["1978-07-11",1.7929,1.8157,1.7929,1.8005,129600.0],["1978-07-12",1.8005,1.8157,1.7929,1.7929,528800.0],["1978-07-13",1.8005,1.8157,1.8005,1.8157,81600.0],["1978-07-14",1.8157,1.8688,1.8081,1.8536,542400.0],["1978-07-17",1.8536,1.8764,1.8536,1.8612,255200.0],["1978-07-18",1.8612,1.884,1.8612,1.8764,132800.0],["1978-07-19",1.8764,1.9296,1.8764,1.9296,259200.0],["1978-07-20",1.9296,1.9296,1.9068,1.9068,163200.0],["1978-07-21",1.9068,1.9068,1.8916,1.8992,68800.0],["1978-07-24",1.8992,1.9068,1.884,1.8916,88000.0],["1978-07-25",1.8916,1.8916,1.884,1.8916,88000.0],["1978-07-26",1.9068,1.9524,1.9068,1.9448,329600.0],["1978-07-27",1.9448,1.998,1.9448,1.9828,309600.0],["1978-07-28",1.9828,2.0208,1.9752,2.0056,120800.0],["1978-07-31",2.0056,2.0056,1.9752,1.998,186400.0],["1978-08-01",1.998,1.998,1.9676,1.9676,376800.0],["1978-08-02",1.9904,2.0284,1.9904,2.0284,187200.0],["1978-08-03",2.0664,2.1043,2.0664,2.0967,556000.0],["1978-08-04",2.0892,2.0892,2.0512,2.0664,252800.0],["1978-08-07",2.0664,2.0664,2.0512,2.0512,267200.0],["1978-08-08",2.0512,2.0588,2.0512,2.0512,68800.0],["1978-08-09",2.0512,2.0967,2.0436,2.074,480800.0],["1978-08-10",2.0816,2.1043,2.0816,2.0816,529600.0],["1978-08-11",2.0816,2.0967,2.0816,2.0892,147200.0],["1978-08-14",2.1043,2.1271,2.1043,2.1119,180000.0],["1978-08-15",2.0967,2.0967,2.0816,2.0967,186400.0],["1978-08-16",2.0967,2.1195,2.0816,2.0967,285600.0],["1978-08-17",2.0967,2.1195,2.0892,2.0967,502400.0],["1978-08-18",2.0967,2.1119,2.0892,2.0892,252000.0],["1978-08-21",2.0892,2.0967,2.0664,2.0664,154400.0],["1978-08-22",2.0056,2.0056,1.9296,1.9676,268800.0],["1978-08-23",1.9676,1.9676,1.9448,1.9524,308000.0],["1978-08-24",1.9524,1.9676,1.9524,1.96,62400.0],["1978-08-25",1.96,1.9752,1.9524,1.9752,140800.0],["1978-08-28",1.9752,1.9904,1.9448,1.9448,64800.0],["1978-08-29",1.9448,1.9448,1.9372,1.9448,153600.0],["1978-08-30",1.9448,1.9448,1.9296,1.9448,124000.0],["1978-08-31",1.9448,1.9676,1.9372,1.9448,303200.0],["1978-09-01",1.9448,1.96,1.9296,1.96,70400.0],["1978-09-05",1.9524,1.9524,1.9448,1.9448,51200.0],["1978-09-06",1.9448,1.9524,1.9372,1.9448,152800.0],["1978-09-07",1.9448,1.96,1.9448,1.9448,161600.0],["1978-09-08",1.9448,1.9676,1.9448,1.9448,91200.0],["1978-09-11",1.922,1.922,1.8233,1.846,152800.0],["1978-09-12",1.846,1.8764,1.8385,1.8688,99200.0],["1978-09-13",1.8764,1.8992,1.8764,1.8916,165600.0],["1978-09-14",1.8992,1.9144,1.8992,1.8992,286400.0],["1978-09-15",1.8992,1.9296,1.8992,1.9296,92000.0],["1978-09-18",1.9372,1.96,1.9372,1.9372,179200.0],["1978-09-19",1.9372,1.9372,1.9296,1.9296,185600.0],["1978-09-20",1.9296,1.9372,1.884,1.884,333600.0],["1978-09-21",1.884,1.884,1.8385,1.8536,517600.0],["1978-09-22",1.8536,1.8688,1.846,1.846,65600.0],["1978-09-25",1.8461,1.8536,1.8461,1.8536,45600.0],["1978-09-26",1.8536,1.8612,1.8536,1.8536,201600.0],["1978-09-27",1.8536,1.8612,1.8385,1.8385,157600.0],["1978-09-28",1.8385,1.846,1.8309,1.8309,48000.0],["1978-09-29",1.8309,1.8385,1.8309,1.8309,20800.0],["1978-10-02",1.8309,1.8612,1.8309,1.8612,60000.0],["1978-10-03",1.8612,1.8764,1.8612,1.8764,240000.0],["1978-10-04",1.8764,1.922,1.8536,1.922,65600.0],["1978-10-05",1.9448,2.036,1.9448,2.0056,501600.0],["1978-10-06",2.0056,2.0132,1.9904,1.9904,353600.0],["1978-10-09",1.9904,2.0056,1.9904,1.9904,78400.0],["1978-10-10",1.9904,1.998,1.9752,1.9752,81600.0],["1978-10-11",1.9752,1.9904,1.9752,1.9828,60000.0],["1978-10-12",1.9828,2.0056,1.9752,2.0056,116000.0],["1978-10-13",2.0056,2.0056,1.9904,1.9904,148000.0],["1978-10-16",1.9904,2.0056,1.9904,1.998,267200.0],["1978-10-17",1.9828,1.9828,1.922,1.922,512800.0],["1978-10-18",1.922,1.9372,1.884,1.884,570400.0],["1978-10-19",1.8764,1.8764,1.7853,1.7929,212800.0],["1978-10-20",1.7853,1.7853,1.7549,1.7701,207200.0],["1978-10-23",1.7701,1.7701,1.7473,1.7701,77600.0],["1978-10-24",1.7701,1.7853,1.7701,1.7701,140000.0],["1978-10-25",1.7549,1.7549,1.7093,1.7093,241600.0],["1978-10-26",1.7093,1.7321,1.7017,1.7017,348800.0],["1978-10-27",1.7017,1.7169,1.7017,1.7017,99200.0],["1978-10-30",1.7017,1.7017,1.6409,1.7017,149600.0],["1978-10-31",1.6941,1.6941,1.6713,1.6865,159200.0],["1978-11-01",1.6865,1.7245,1.6789,1.6941,245600.0],["1978-11-02",1.6865,1.6865,1.6637,1.6713,391200.0],["1978-11-03",1.6637,1.6637,1.6257,1.6257,388000.0],["1978-11-06",1.6257,1.6333,1.6181,1.6257,92800.0],["1978-11-07",1.6029,1.6029,1.565,1.565,266400.0],["1978-11-08",1.5726,1.5954,1.5726,1.5954,46400.0],["1978-11-09",1.5954,1.6181,1.5802,1.6029,919200.0],["1978-11-10",1.6029,1.6105,1.6029,1.6105,10400.0],["1978-11-13",1.6105,1.6105,1.5802,1.5802,85600.0],["1978-11-14",1.5802,1.5802,1.565,1.5802,128000.0],["1978-11-15",1.5878,1.6029,1.5878,1.5878,61600.0],["1978-11-16",1.5878,1.5954,1.5802,1.5878,28800.0],["1978-11-17",1.6029,1.6333,1.6029,1.6029,289600.0],["1978-11-20",1.6029,1.6181,1.5954,1.6029,250400.0],["1978-11-21",1.6029,1.6561,1.6029,1.6561,291200.0],["1978-11-22",1.6485,1.6485,1.6257,1.6333,81600.0],["1978-11-24",1.6333,1.6409,1.6257,1.6409,37600.0],["1978-11-27",1.6409,1.6409,1.6257,1.6333,303200.0],["1978-11-28",1.6333,1.6409,1.6181,1.6257,284000.0],["1978-11-29",1.6257,1.6333,1.6181,1.6257,22400.0],["1978-11-30",1.6257,1.6409,1.6181,1.6409,68800.0],["1978-12-01",1.6409,1.6561,1.6409,1.6561,313600.0],["1978-12-04",1.6561,1.6637,1.6485,1.6485,86400.0],["1978-12-05",1.6485,1.6485,1.6409,1.6485,73600.0],["1978-12-06",1.6333,1.6333,1.5802,1.5802,528000.0],["1978-12-07",1.5802,1.5954,1.5802,1.5802,189600.0],["1978-12-08",1.5802,1.5802,1.565,1.565,429600.0],["1978-12-11",1.5498,1.5498,1.5346,1.5498,85600.0],["1978-12-12",1.5422,1.5422,1.527,1.527,486400.0],["1978-12-13",1.527,1.5346,1.5194,1.5346,2096000.0],["1978-12-14",1.5346,1.5422,1.5042,1.5422,564000.0],["1978-12-15",1.5422,1.5498,1.527,1.5346,169600.0],["1978-12-18",1.5042,1.5042,1.4738,1.4966,302400.0],["1978-12-19",1.4966,1.5194,1.4966,1.5042,240000.0],["1978-12-20",1.5346,1.5802,1.5346,1.5802,186400.0],["1978-12-21",1.5802,1.6029,1.5422,1.565,1220800.0],["1978-12-22",1.5726,1.5878,1.5726,1.5802,384800.0],["1978-12-26",1.5802,1.5802,1.5574,1.5574,195200.0],["1978-12-27",1.5574,1.5574,1.5042,1.5422,66400.0],["1978-12-28",1.5422,1.565,1.527,1.5422,519200.0],["1978-12-29",1.5422,1.5726,1.5422,1.5574,196800.0],["1979-01-02",1.5574,1.5726,1.5346,1.5726,720800.0],["1979-01-03",1.5726,1.5802,1.5498,1.5498,200800.0],["1979-01-04",1.5498,1.5802,1.5498,1.5498,492800.0],["1979-01-05",1.5498,1.5574,1.5346,1.5422,588000.0],["1979-01-08",1.5422,1.5574,1.5422,1.5422,140800.0],["1979-01-09",1.5422,1.5574,1.5422,1.5498,140800.0],["1979-01-10",1.5498,1.5726,1.5498,1.5574,353600.0],["1979-01-11",1.5574,1.5726,1.5574,1.565,229600.0],["1979-01-12",1.5802,1.6029,1.5802,1.5802,168000.0],["1979-01-15",1.5802,1.5954,1.5802,1.5954,212000.0],["1979-01-16",1.5954,1.5954,1.5802,1.5802,333600.0],["1979-01-17",1.5802,1.6105,1.5802,1.5878,200000.0],["1979-01-18",1.5878,1.5954,1.5802,1.5802,204000.0],["1979-01-19",1.5878,1.6029,1.5878,1.5878,127200.0],["1979-01-22",1.5878,1.5878,1.5802,1.5878,148800.0],["1979-01-23",1.5878,1.6181,1.5878,1.6181,194400.0],["1979-01-24",1.6181,1.6181,1.5954,1.6105,132000.0],["1979-01-25",1.6105,1.6105,1.5954,1.6105,316800.0],["1979-01-26",1.6105,1.6181,1.6029,1.6181,296000.0],["1979-01-29",1.6181,1.6485,1.6181,1.6485,389600.0],["1979-01-30",1.6485,1.6713,1.6485,1.6637,637600.0],["1979-01-31",1.6637,1.6789,1.6485,1.6637,126400.0],["1979-02-01",1.6561,1.6561,1.6181,1.6409,536000.0],["1979-02-02",1.6409,1.6409,1.5954,1.6029,150400.0],["1979-02-05",1.5802,1.5802,1.5498,1.5498,71200.0],["1979-02-06",1.5498,1.5954,1.5498,1.5954,132000.0],["1979-02-07",1.5954,1.6029,1.565,1.5802,191200.0],["1979-02-08",1.5802,1.5878,1.5726,1.5878,194400.0],["1979-02-09",1.5802,1.5802,1.5726,1.5726,49600.0],["1979-02-12",1.565,1.565,1.5498,1.5498,68000.0],["1979-02-13",1.5498,1.5954,1.5498,1.5802,128000.0],["1979-02-14",1.5802,1.6029,1.565,1.565,262400.0],["1979-02-15",1.565,1.565,1.5422,1.5574,234400.0],["1979-02-16",1.5574,1.5574,1.5422,1.5574,133600.0],["1979-02-20",1.5574,1.5574,1.5422,1.5498,113600.0],["1979-02-21",1.5498,1.5574,1.527,1.527,218400.0],["1979-02-22",1.527,1.5346,1.5118,1.5118,56000.0],["1979-02-23",1.5118,1.527,1.4586,1.4662,194400.0],["1979-02-26",1.4662,1.4738,1.4662,1.4738,55200.0],["1979-02-27",1.4738,1.4814,1.4358,1.4358,228000.0],["1979-02-28",1.4358,1.4434,1.4282,1.4358,360000.0],["1979-03-01",1.4358,1.4662,1.4358,1.4662,168800.0],["1979-03-02",1.489,1.5118,1.489,1.5042,222400.0],["1979-03-05",1.5118,1.5726,1.5118,1.565,388000.0],["1979-03-06",1.5574,1.5574,1.5422,1.5574,333600.0],["1979-03-07",1.5574,1.5726,1.5194,1.5726,148800.0],["1979-03-08",1.5726,1.5726,1.5422,1.5498,123200.0],["1979-03-09",1.5498,1.5574,1.5498,1.5574,57600.0],["1979-03-12",1.5574,1.5574,1.5346,1.5498,72800.0],["1979-03-13",1.5498,1.565,1.5498,1.5498,114400.0],["1979-03-14",1.5498,1.565,1.5498,1.5574,91200.0],["1979-03-15",1.5574,1.565,1.5574,1.565,132000.0],["1979-03-16",1.565,1.565,1.5574,1.5574,36800.0],["1979-03-19",1.5574,1.5802,1.5498,1.5802,140800.0],["1979-03-20",1.5802,1.5878,1.565,1.565,72000.0],["1979-03-21",1.565,1.5726,1.5574,1.5574,99200.0],["1979-03-22",1.5726,1.6105,1.5726,1.6029,152000.0],["1979-03-23",1.6029,1.6409,1.5954,1.6333,176800.0],["1979-03-26",1.6333,1.6333,1.6105,1.6333,51200.0],["1979-03-27",1.6409,1.6561,1.6409,1.6561,197600.0],["1979-03-28",1.6713,1.6941,1.6713,1.6789,357600.0],["1979-03-29",1.6789,1.6865,1.6713,1.6865,165600.0],["1979-03-30",1.6789,1.6789,1.6713,1.6713,55200.0],["1979-04-02",1.6637,1.6637,1.6485,1.6561,220800.0],["1979-04-03",1.6713,1.6941,1.6713,1.6865,87200.0],["1979-04-04",1.6865,1.6941,1.6789,1.6865,133600.0],["1979-04-05",1.6865,1.6941,1.6865,1.6941,90400.0],["1979-04-06",1.6941,1.7017,1.6865,1.7017,486400.0],["1979-04-09",1.6941,1.6941,1.6865,1.6941,77600.0],["1979-04-10",1.6941,1.7017,1.6789,1.7017,216000.0],["1979-04-11",1.6941,1.6941,1.6789,1.6789,44800.0],["1979-04-12",1.6789,1.6941,1.6713,1.6713,123200.0],["1979-04-16",1.6713,1.6865,1.6561,1.6637,277600.0],["1979-04-17",1.6561,1.6561,1.6257,1.6333,252000.0],["1979-04-18",1.6333,1.6409,1.6181,1.6333,94400.0],["1979-04-19",1.6333,1.6409,1.6181,1.6257,115200.0],["1979-04-20",1.6105,1.6105,1.5954,1.5954,243200.0],["1979-04-23",1.5954,1.6105,1.5878,1.6029,268000.0],["1979-04-24",1.6029,1.6029,1.5878,1.5954,212000.0],["1979-04-25",1.5954,1.5954,1.5878,1.5954,218400.0],["1979-04-26",1.5954,1.6029,1.5954,1.5954,222400.0],["1979-04-27",1.5954,1.5954,1.5878,1.5878,96800.0],["1979-04-30",1.5878,1.5878,1.5498,1.5574,67200.0],["1979-05-01",1.5574,1.5878,1.5574,1.5726,48000.0],["1979-05-02",1.5726,1.5802,1.5574,1.5726,227200.0],["1979-05-03",1.5726,1.5954,1.5726,1.5954,151200.0],["1979-05-04",1.5954,1.5954,1.5726,1.5726,48800.0],["1979-05-07",1.5726,1.5726,1.5422,1.5422,72800.0],["1979-05-08",1.5422,1.5726,1.5422,1.5726,54400.0],["1979-05-09",1.5726,1.5802,1.5574,1.5802,60000.0],["1979-05-10",1.5802,1.5954,1.5802,1.5802,209600.0],["1979-05-11",1.5802,1.5878,1.565,1.565,76000.0],["1979-05-14",1.565,1.565,1.5498,1.5498,33600.0],["1979-05-15",1.5498,1.5574,1.5422,1.5498,824000.0],["1979-05-16",1.5498,1.5726,1.5346,1.5574,113600.0],["1979-05-17",1.5574,1.6105,1.5574,1.6105,128800.0],["1979-05-18",1.6105,1.6257,1.6029,1.6105,196800.0],["1979-05-21",1.6105,1.6105,1.5726,1.5802,30400.0],["1979-05-22",1.5802,1.5802,1.5346,1.5422,47200.0],["1979-05-23",1.5498,1.6105,1.5498,1.5954,166400.0],["1979-05-24",1.5954,1.5954,1.5878,1.5878,34400.0],["1979-05-25",1.5878,1.6105,1.5878,1.6105,39200.0],["1979-05-29",1.6105,1.6333,1.5954,1.5954,87200.0],["1979-05-30",1.5954,1.6181,1.5954,1.6181,108000.0],["1979-05-31",1.6181,1.6181,1.6105,1.6105,64800.0],["1979-06-01",1.6105,1.6333,1.6029,1.6105,256800.0],["1979-06-04",1.6105,1.6257,1.6029,1.6029,243200.0],["1979-06-05",1.5954,1.5954,1.5802,1.5878,143200.0],["1979-06-06",1.5878,1.6029,1.5726,1.6029,214400.0],["1979-06-07",1.6029,1.6029,1.5878,1.5878,81600.0],["1979-06-08",1.5878,1.5878,1.565,1.5878,182400.0],["1979-06-11",1.565,1.565,1.5498,1.5498,139200.0],["1979-06-12",1.5498,1.5726,1.5498,1.565,179200.0],["1979-06-13",1.565,1.5726,1.5422,1.5498,133600.0],["1979-06-14",1.5574,1.565,1.5574,1.565,122400.0],["1979-06-15",1.565,1.5726,1.5498,1.5574,91200.0],["1979-06-18",1.5574,1.5726,1.5574,1.5726,103200.0],["1979-06-19",1.5726,1.5878,1.5574,1.5802,149600.0],["1979-06-20",1.5802,1.6029,1.5726,1.6029,139200.0],["1979-06-21",1.6029,1.6029,1.5878,1.6029,133600.0],["1979-06-22",1.6029,1.6029,1.5878,1.6029,128000.0],["1979-06-25",1.6029,1.6105,1.5954,1.6105,65600.0],["1979-06-26",1.6105,1.6181,1.5954,1.5954,280000.0],["1979-06-27",1.5954,1.6105,1.5878,1.6105,57600.0],["1979-06-28",1.6105,1.6181,1.6029,1.6181,70400.0],["1979-06-29",1.6181,1.6333,1.6181,1.6257,359200.0],["1979-07-02",1.6257,1.6333,1.6105,1.6257,212800.0],["1979-07-03",1.6257,1.6333,1.6257,1.6333,134400.0],["1979-07-05",1.6333,1.6637,1.6181,1.6561,235200.0],["1979-07-06",1.6561,1.6789,1.6561,1.6561,184000.0],["1979-07-09",1.6561,1.6637,1.6561,1.6637,104000.0],["1979-07-10",1.6637,1.6713,1.6561,1.6637,228800.0],["1979-07-11",1.6637,1.6789,1.6637,1.6637,145600.0],["1979-07-12",1.6637,1.6789,1.6637,1.6637,108800.0],["1979-07-13",1.6637,1.6713,1.6561,1.6561,93600.0],["1979-07-16",1.6561,1.6637,1.6561,1.6561,58400.0],["1979-07-17",1.6561,1.6561,1.6485,1.6561,100800.0],["1979-07-18",1.6485,1.6485,1.5878,1.5954,471200.0],["1979-07-19",1.5878,1.5878,1.5726,1.5802,114400.0],["1979-07-20",1.5802,1.5802,1.565,1.565,68000.0],["1979-07-23",1.565,1.5878,1.565,1.5726,64000.0],["1979-07-24",1.5802,1.6029,1.5802,1.5878,126400.0],["1979-07-25",1.5954,1.6333,1.5954,1.6333,152000.0],["1979-07-26",1.6333,1.6485,1.6333,1.6333,146400.0],["1979-07-27",1.6333,1.6409,1.6333,1.6333,121600.0],["1979-07-30",1.6333,1.6333,1.6105,1.6257,87200.0],["1979-07-31",1.6257,1.6485,1.6257,1.6409,118400.0],["1979-08-01",1.6409,1.6409,1.6257,1.6333,89600.0],["1979-08-02",1.6333,1.6713,1.6333,1.6409,237600.0],["1979-08-03",1.6409,1.6485,1.6333,1.6409,38400.0],["1979-08-06",1.6485,1.6865,1.6485,1.6713,108000.0],["1979-08-07",1.6713,1.7017,1.6713,1.6865,83200.0],["1979-08-08",1.6865,1.7169,1.6789,1.6865,217600.0],["1979-08-09",1.6789,1.6789,1.6485,1.6485,119200.0],["1979-08-10",1.6333,1.6333,1.6105,1.6257,148800.0],["1979-08-13",1.6485,1.7169,1.6485,1.7169,256800.0],["1979-08-14",1.7169,1.7549,1.7093,1.7549,363200.0],["1979-08-15",1.7473,1.7473,1.7245,1.7473,288000.0],["1979-08-16",1.7473,1.7473,1.7245,1.7397,119200.0],["1979-08-17",1.7321,1.7321,1.7169,1.7321,80000.0],["1979-08-20",1.7321,1.7625,1.7017,1.7625,172800.0],["1979-08-21",1.7625,1.7701,1.7321,1.7549,57600.0],["1979-08-22",1.7549,1.7625,1.7473,1.7549,136800.0],["1979-08-23",1.7549,1.7853,1.7321,1.7853,83200.0],["1979-08-24",1.7853,1.8005,1.7777,1.7853,246400.0],["1979-08-27",1.7853,1.7853,1.7701,1.7853,98400.0],["1979-08-28",1.7853,1.7929,1.7701,1.7777,64000.0],["1979-08-29",1.7701,1.7701,1.7625,1.7701,37600.0],["1979-08-30",1.7701,1.7701,1.7321,1.7625,500000.0],["1979-08-31",1.7625,1.7777,1.7473,1.7473,73600.0],["1979-09-04",1.7473,1.7549,1.7245,1.7245,87200.0],["1979-09-05",1.7017,1.7017,1.6941,1.7017,200800.0],["1979-09-06",1.7017,1.7169,1.7017,1.7017,81600.0],["1979-09-07",1.7093,1.7473,1.7093,1.7397,261600.0],["1979-09-10",1.7245,1.7245,1.7017,1.7017,227200.0],["1979-09-11",1.7093,1.7321,1.7093,1.7321,109600.0],["1979-09-12",1.7321,1.7549,1.7321,1.7397,76000.0],["1979-09-13",1.7397,1.7397,1.7397,1.7397,162400.0],["1979-09-14",1.7397,1.7549,1.7397,1.7397,107200.0],["1979-09-17",1.7473,1.7701,1.7473,1.7473,518400.0],["1979-09-18",1.7321,1.7321,1.7245,1.7245,168800.0],["1979-09-19",1.7245,1.7321,1.7093,1.7169,190400.0],["1979-09-20",1.7169,1.7245,1.6941,1.7245,130400.0],["1979-09-21",1.7245,1.7321,1.7169,1.7169,128800.0],["1979-09-24",1.7169,1.7245,1.7017,1.7017,112800.0],["1979-09-25",1.7017,1.7169,1.6941,1.7017,114400.0],["1979-09-26",1.7093,1.7245,1.7093,1.7093,562400.0],["1979-09-27",1.7093,1.7093,1.6637,1.6637,96800.0],["1979-09-28",1.6637,1.6789,1.6409,1.6789,137600.0],["1979-10-01",1.6789,1.6789,1.6485,1.6485,96000.0],["1979-10-02",1.6485,1.6713,1.6485,1.6561,78400.0],["1979-10-03",1.6561,1.6561,1.6181,1.6561,239200.0],["1979-10-04",1.6561,1.6713,1.6485,1.6561,83200.0],["1979-10-05",1.6637,1.6865,1.6637,1.6865,96000.0],["1979-10-08",1.6865,1.6941,1.6713,1.6865,41600.0],["1979-10-09",1.6637,1.6637,1.6409,1.6485,455200.0],["1979-10-10",1.6257,1.6257,1.5878,1.6181,277600.0],["1979-10-11",1.6181,1.6181,1.6029,1.6105,96000.0],["1979-10-12",1.6105,1.6257,1.6105,1.6105,88800.0],["1979-10-15",1.5878,1.5878,1.527,1.5498,96800.0],["1979-10-16",1.5346,1.5346,1.5194,1.5194,233600.0],["1979-10-17",1.5194,1.527,1.5194,1.527,110400.0],["1979-10-18",1.5118,1.5118,1.489,1.5118,128800.0],["1979-10-19",1.5118,1.5194,1.4662,1.4662,227200.0],["1979-10-22",1.4434,1.4434,1.4054,1.4206,270400.0],["1979-10-23",1.4206,1.4206,1.3826,1.3978,177600.0],["1979-10-24",1.3978,1.4282,1.3826,1.4282,262400.0],["1979-10-25",1.4282,1.451,1.4282,1.451,76800.0],["1979-10-26",1.4662,1.4966,1.4662,1.4966,64000.0],["1979-10-29",1.4814,1.4814,1.4662,1.4814,121600.0],["1979-10-30",1.489,1.527,1.489,1.527,49600.0],["1979-10-31",1.5422,1.5574,1.5422,1.5498,241600.0],["1979-11-01",1.5498,1.565,1.527,1.5574,79200.0],["1979-11-02",1.5574,1.5726,1.5574,1.5574,46400.0],["1979-11-05",1.5422,1.5422,1.5422,1.5422,27200.0],["1979-11-06",1.5498,1.565,1.5498,1.565,52800.0],["1979-11-07",1.565,1.5726,1.5422,1.5422,480800.0],["1979-11-08",1.5194,1.5194,1.4966,1.5194,70400.0],["1979-11-09",1.5042,1.5042,1.4966,1.4966,12800.0],["1979-11-12",1.5042,1.527,1.5042,1.527,401600.0],["1979-11-13",1.527,1.5498,1.527,1.5422,74400.0],["1979-11-14",1.5498,1.5954,1.5498,1.5802,104800.0],["1979-11-15",1.5802,1.5954,1.5346,1.5498,464800.0],["1979-11-16",1.5498,1.5498,1.527,1.527,119200.0],["1979-11-19",1.527,1.5422,1.527,1.5346,77600.0],["1979-11-20",1.5194,1.5194,1.4738,1.4738,288800.0],["1979-11-21",1.4738,1.4814,1.4358,1.4814,1588000.0],["1979-11-23",1.4814,1.4814,1.4586,1.4738,136800.0],["1979-11-26",1.4738,1.527,1.4738,1.5118,276800.0],["1979-11-27",1.5118,1.5194,1.4814,1.4814,151200.0],["1979-11-28",1.4814,1.5118,1.4814,1.489,352000.0],["1979-11-29",1.489,1.5118,1.4662,1.4966,183200.0],["1979-11-30",1.5042,1.565,1.5042,1.5346,78400.0],["1979-12-03",1.5346,1.565,1.5194,1.565,241600.0],["1979-12-04",1.565,1.565,1.5346,1.5422,279200.0],["1979-12-05",1.5422,1.5498,1.527,1.5422,132800.0],["1979-12-06",1.5346,1.5346,1.5194,1.5346,134400.0],["1979-12-07",1.5422,1.5726,1.5422,1.5498,122400.0],["1979-12-10",1.5498,1.5498,1.5422,1.5422,60000.0],["1979-12-11",1.5346,1.5346,1.4966,1.4966,48000.0],["1979-12-12",1.4966,1.5118,1.489,1.5118,135200.0],["1979-12-13",1.5118,1.5118,1.4738,1.4966,193600.0],["1979-12-14",1.5042,1.5422,1.5042,1.5422,108800.0],["1979-12-17",1.5422,1.5878,1.527,1.5802,188800.0],["1979-12-18",1.5802,1.5802,1.5726,1.5726,136000.0],["1979-12-19",1.5726,1.5726,1.565,1.5726,216000.0],["1979-12-20",1.5726,1.5726,1.5574,1.5726,259200.0],["1979-12-21",1.5726,1.5726,1.565,1.565,30400.0],["1979-12-24",1.565,1.5802,1.5498,1.5802,130400.0],["1979-12-26",1.5802,1.5954,1.5802,1.5954,59200.0],["1979-12-27",1.5954,1.5954,1.5802,1.5802,48800.0],["1979-12-28",1.5802,1.6029,1.5802,1.5878,1025600.0],["1979-12-31",1.5878,1.6105,1.5878,1.6029,200800.0],["1980-01-02",1.6029,1.6181,1.5954,1.6181,124800.0],["1980-01-03",1.6181,1.6637,1.5954,1.6409,346400.0],["1980-01-04",1.6409,1.6941,1.6409,1.6941,242400.0],["1980-01-07",1.7017,1.7321,1.7017,1.7245,1102400.0],["1980-01-08",1.7245,1.7625,1.6713,1.6865,599200.0],["1980-01-09",1.6941,1.7397,1.6941,1.7093,1247200.0],["1980-01-10",1.7093,1.7397,1.7093,1.7093,553600.0],["1980-01-11",1.7093,1.7321,1.6865,1.7017,260000.0],["1980-01-14",1.7093,1.7321,1.7093,1.7245,180800.0],["1980-01-15",1.7245,1.7321,1.7017,1.7245,104000.0],["1980-01-16",1.7245,1.7625,1.7093,1.7625,871200.0],["1980-01-17",1.7549,1.7549,1.7321,1.7397,423200.0],["1980-01-18",1.7321,1.7321,1.7169,1.7321,175200.0],["1980-01-21",1.7321,1.8005,1.7321,1.7701,256000.0],["1980-01-22",1.7701,1.7929,1.7473,1.7473,343200.0],["1980-01-23",1.7473,1.7777,1.7245,1.7701,839200.0],["1980-01-24",1.7701,1.7853,1.7397,1.7473,355200.0],["1980-01-25",1.7473,1.7701,1.7321,1.7625,184800.0],["1980-01-28",1.7625,1.8157,1.7625,1.7853,387200.0],["1980-01-29",1.7853,1.8005,1.7853,1.8005,174400.0],["1980-01-30",1.8005,1.8005,1.7473,1.7473,308000.0],["1980-01-31",1.7473,1.7929,1.7245,1.7245,292800.0],["1980-02-01",1.7245,1.7549,1.7093,1.7549,244800.0],["1980-02-04",1.7549,1.7625,1.7397,1.7397,272800.0],["1980-02-05",1.7397,1.7625,1.7397,1.7397,230400.0],["1980-02-06",1.7397,1.7473,1.7093,1.7093,113600.0],["1980-02-07",1.7093,1.7093,1.6789,1.6865,320000.0],["1980-02-08",1.6865,1.7093,1.6713,1.7017,668800.0],["1980-02-11",1.7017,1.7093,1.6941,1.7017,122400.0],["1980-02-12",1.6941,1.6941,1.6865,1.6941,71200.0],["1980-02-13",1.7093,1.7853,1.7093,1.7777,679200.0],["1980-02-14",1.7777,1.8233,1.7777,1.7853,336800.0],["1980-02-15",1.7853,1.7929,1.7473,1.7473,289600.0],["1980-02-19",1.7473,1.7473,1.7397,1.7473,208000.0],["1980-02-20",1.7397,1.7397,1.7245,1.7245,466400.0],["1980-02-21",1.7245,1.7473,1.7093,1.7169,148000.0],["1980-02-22",1.7169,1.7473,1.6941,1.7245,268000.0],["1980-02-25",1.7017,1.7017,1.6941,1.6941,114400.0],["1980-02-26",1.6865,1.6865,1.6713,1.6865,170400.0],["1980-02-27",1.7017,1.7321,1.7017,1.7093,220000.0],["1980-02-28",1.7245,1.7321,1.7245,1.7245,123200.0],["1980-02-29",1.7245,1.7321,1.7093,1.7321,154400.0],["1980-03-03",1.7321,1.7549,1.7321,1.7473,791200.0],["1980-03-04",1.7473,1.7473,1.7093,1.7093,275200.0],["1980-03-05",1.7093,1.7245,1.6865,1.6865,564800.0],["1980-03-06",1.6865,1.7093,1.6865,1.7017,355200.0],["1980-03-07",1.6789,1.6789,1.6561,1.6561,242400.0],["1980-03-10",1.6333,1.6333,1.6105,1.6105,672800.0],["1980-03-11",1.5954,1.5954,1.5346,1.5346,204000.0],["1980-03-12",1.5346,1.5422,1.5042,1.5118,179200.0],["1980-03-13",1.5042,1.5042,1.5042,1.5042,16800.0],["1980-03-14",1.489,1.489,1.4586,1.4586,102400.0],["1980-03-17",1.4586,1.4738,1.3067,1.3067,208800.0],["1980-03-18",1.3067,1.3067,1.2687,1.3067,308000.0],["1980-03-19",1.3143,1.3523,1.3143,1.3219,1064000.0],["1980-03-20",1.3219,1.3371,1.2991,1.3371,370400.0],["1980-03-21",1.3371,1.3902,1.3371,1.3371,256800.0],["1980-03-24",1.3371,1.3371,1.3219,1.3371,242400.0],["1980-03-25",1.3371,1.3826,1.3371,1.3826,43200.0],["1980-03-26",1.3902,1.4206,1.3902,1.4206,59200.0],["1980-03-27",1.4206,1.4586,1.4054,1.4358,420000.0],["1980-03-28",1.4434,1.5118,1.4434,1.5118,71200.0],["1980-03-31",1.5118,1.5346,1.489,1.5346,526400.0],["1980-04-01",1.527,1.527,1.5118,1.5118,50400.0],["1980-04-02",1.5118,1.5118,1.451,1.451,55200.0],["1980-04-03",1.451,1.451,1.4054,1.4054,353600.0],["1980-04-07",1.4054,1.413,1.3902,1.3902,494400.0],["1980-04-08",1.3902,1.3902,1.3447,1.3523,148800.0],["1980-04-09",1.3598,1.3978,1.3598,1.375,127200.0],["1980-04-10",1.375,1.3978,1.375,1.375,49600.0],["1980-04-11",1.375,1.4282,1.3674,1.3978,156000.0],["1980-04-14",1.3978,1.4054,1.3826,1.3902,64800.0],["1980-04-15",1.3902,1.3902,1.3674,1.375,106400.0],["1980-04-16",1.375,1.3978,1.375,1.375,96000.0],["1980-04-17",1.375,1.3902,1.3598,1.3598,124000.0],["1980-04-18",1.3674,1.3826,1.3674,1.3674,27200.0],["1980-04-21",1.3674,1.3902,1.3523,1.3523,190400.0],["1980-04-22",1.3523,1.3674,1.3067,1.3371,306400.0],["1980-04-23",1.3371,1.3523,1.3067,1.3067,352000.0],["1980-04-24",1.3067,1.3143,1.2763,1.2763,148800.0],["1980-04-25",1.2763,1.3295,1.2535,1.3295,138400.0],["1980-04-28",1.3523,1.3826,1.3523,1.3674,120000.0],["1980-04-29",1.3674,1.4206,1.3674,1.3978,620000.0],["1980-04-30",1.3978,1.4282,1.375,1.3978,208000.0],["1980-05-01",1.3978,1.3978,1.375,1.375,70400.0],["1980-05-02",1.375,1.3826,1.3598,1.375,105600.0],["1980-05-05",1.375,1.3826,1.3447,1.3674,105600.0],["1980-05-06",1.3826,1.3902,1.3826,1.3826,110400.0],["1980-05-07",1.3978,1.4282,1.3978,1.413,78400.0],["1980-05-08",1.413,1.451,1.413,1.4358,174400.0],["1980-05-09",1.4358,1.451,1.413,1.413,503200.0],["1980-05-12",1.413,1.4282,1.3902,1.4054,58400.0],["1980-05-13",1.3902,1.3902,1.3598,1.3826,51200.0],["1980-05-14",1.3826,1.413,1.3826,1.4054,404000.0],["1980-05-15",1.4054,1.4358,1.3978,1.4054,118400.0],["1980-05-16",1.4054,1.413,1.3978,1.3978,98400.0],["1980-05-19",1.413,1.451,1.413,1.4206,68800.0],["1980-05-20",1.4358,1.4586,1.4358,1.4358,200800.0],["1980-05-21",1.4358,1.451,1.4282,1.4282,56000.0],["1980-05-22",1.4282,1.451,1.4282,1.451,160000.0],["1980-05-23",1.451,1.451,1.413,1.413,43200.0],["1980-05-27",1.4282,1.5042,1.4282,1.5042,134400.0],["1980-05-28",1.5042,1.5118,1.489,1.5118,216000.0],["1980-05-29",1.5118,1.527,1.4586,1.4586,313600.0],["1980-05-30",1.4662,1.5194,1.4662,1.489,224800.0],["1980-06-02",1.489,1.4966,1.4738,1.4966,352800.0],["1980-06-03",1.4966,1.5118,1.4662,1.4966,219200.0],["1980-06-04",1.4966,1.5042,1.4662,1.4966,111200.0],["1980-06-05",1.5042,1.5346,1.5042,1.5042,253600.0],["1980-06-06",1.5042,1.5042,1.4662,1.4738,299200.0],["1980-06-09",1.4434,1.4434,1.413,1.4358,144000.0],["1980-06-10",1.4358,1.4358,1.4054,1.4054,114400.0],["1980-06-11",1.4054,1.4206,1.3978,1.3978,535200.0],["1980-06-12",1.3978,1.4586,1.3826,1.4586,620000.0],["1980-06-13",1.4586,1.4814,1.451,1.4662,96000.0],["1980-06-16",1.4814,1.5118,1.4814,1.5042,199200.0],["1980-06-17",1.5042,1.5118,1.4738,1.4738,70400.0],["1980-06-18",1.4738,1.4814,1.451,1.4662,75200.0],["1980-06-19",1.4662,1.4738,1.4282,1.4282,131200.0],["1980-06-20",1.4282,1.4662,1.413,1.4434,580800.0],["1980-06-23",1.4434,1.4738,1.4434,1.451,59200.0],["1980-06-24",1.451,1.4814,1.451,1.4586,144800.0],["1980-06-25",1.4738,1.489,1.4738,1.489,96000.0],["1980-06-26",1.489,1.5118,1.489,1.4966,96800.0],["1980-06-27",1.5042,1.527,1.5042,1.5118,180800.0],["1980-06-30",1.5118,1.5194,1.4966,1.5118,225600.0],["1980-07-01",1.5118,1.5118,1.489,1.4966,231200.0],["1980-07-02",1.4966,1.5194,1.489,1.5042,100000.0],["1980-07-03",1.5118,1.5422,1.5118,1.5422,236800.0],["1980-07-07",1.5422,1.5574,1.527,1.5498,161600.0],["1980-07-08",1.5574,1.5878,1.5574,1.5802,224800.0],["1980-07-09",1.5802,1.6941,1.5726,1.6561,374400.0],["1980-07-10",1.6485,1.6485,1.6105,1.6105,198400.0],["1980-07-11",1.6105,1.6333,1.5954,1.6333,192800.0],["1980-07-14",1.6333,1.7093,1.6181,1.7017,194400.0],["1980-07-15",1.7017,1.7017,1.6485,1.6713,512800.0],["1980-07-16",1.6713,1.6789,1.6409,1.6561,268800.0],["1980-07-17",1.6561,1.6865,1.6561,1.6865,167200.0],["1980-07-18",1.6865,1.6941,1.6713,1.6865,186400.0],["1980-07-21",1.6865,1.6865,1.6637,1.6789,238400.0],["1980-07-22",1.6789,1.6789,1.6257,1.6333,167200.0],["1980-07-23",1.6333,1.6409,1.5802,1.5802,77600.0],["1980-07-24",1.5802,1.6105,1.5802,1.5954,182400.0],["1980-07-25",1.5954,1.6105,1.5878,1.6105,114400.0],["1980-07-28",1.6105,1.6409,1.5954,1.6257,505600.0],["1980-07-29",1.6257,1.6409,1.6257,1.6257,249600.0],["1980-07-30",1.6409,1.6637,1.6409,1.6637,326400.0],["1980-07-31",1.6637,1.6637,1.6485,1.6485,63200.0],["1980-08-01",1.6485,1.7017,1.6409,1.7017,777600.0],["1980-08-04",1.7017,1.7929,1.6941,1.7929,278400.0],["1980-08-05",1.7853,1.7853,1.7625,1.7625,386400.0],["1980-08-06",1.7625,1.7701,1.7549,1.7549,584800.0],["1980-08-07",1.7549,1.7625,1.7321,1.7321,702400.0],["1980-08-08",1.7321,1.7625,1.6941,1.6941,276800.0],["1980-08-11",1.6941,1.7245,1.6789,1.6941,103200.0],["1980-08-12",1.6941,1.7245,1.6789,1.7093,635200.0],["1980-08-13",1.7093,1.7397,1.7093,1.7169,122400.0],["1980-08-14",1.7093,1.7093,1.6941,1.6941,270400.0],["1980-08-15",1.6941,1.7017,1.6865,1.6865,47200.0],["1980-08-18",1.6865,1.7017,1.6789,1.6789,119200.0],["1980-08-19",1.6789,1.7245,1.6789,1.7093,797600.0],["1980-08-20",1.7169,1.7397,1.7169,1.7321,201600.0],["1980-08-21",1.7321,1.7397,1.7093,1.7169,536000.0],["1980-08-22",1.7169,1.7397,1.7093,1.7093,196000.0],["1980-08-25",1.7093,1.7169,1.6941,1.7093,246400.0],["1980-08-26",1.7093,1.7321,1.7017,1.7093,927200.0],["1980-08-27",1.7093,1.7245,1.6789,1.6865,123200.0],["1980-08-28",1.6865,1.6865,1.6181,1.6181,76800.0],["1980-08-29",1.6181,1.6333,1.5726,1.6105,99200.0],["1980-09-02",1.6105,1.6257,1.6029,1.6029,260800.0],["1980-09-03",1.6029,1.6637,1.5878,1.6637,348000.0],["1980-09-04",1.6637,1.6865,1.6561,1.6637,194400.0],["1980-09-05",1.6637,1.6713,1.6409,1.6485,164000.0],["1980-09-08",1.6485,1.6561,1.6181,1.6181,58400.0],["1980-09-09",1.5954,1.5954,1.565,1.5802,120800.0],["1980-09-10",1.5802,1.6029,1.5802,1.5802,321600.0],["1980-09-11",1.5802,1.5878,1.5726,1.5726,649600.0],["1980-09-12",1.5878,1.6029,1.5878,1.5954,673600.0],["1980-09-15",1.5802,1.5802,1.5498,1.5574,428000.0],["1980-09-16",1.5574,1.5954,1.5422,1.5954,373600.0],["1980-09-17",1.5954,1.6637,1.5954,1.6637,142400.0],["1980-09-18",1.6637,1.6789,1.6257,1.6637,439200.0],["1980-09-19",1.6637,1.6713,1.6561,1.6561,52800.0],["1980-09-22",1.6637,1.7017,1.6637,1.6789,1236800.0],["1980-09-23",1.6865,1.7549,1.6865,1.7245,492800.0],["1980-09-24",1.7245,1.7549,1.7245,1.7397,409600.0],["1980-09-25",1.7549,1.7777,1.7549,1.7549,147200.0],["1980-09-26",1.7549,1.7549,1.7245,1.7321,500000.0],["1980-09-29",1.7321,1.7397,1.6865,1.6865,379200.0],["1980-09-30",1.6865,1.6941,1.6713,1.6789,137600.0],["1980-10-01",1.6789,1.6865,1.6637,1.6713,86400.0],["1980-10-02",1.6713,1.7017,1.6713,1.7017,657600.0],["1980-10-03",1.7093,1.7321,1.7093,1.7321,190400.0],["1980-10-06",1.7321,1.7397,1.7093,1.7397,96800.0],["1980-10-07",1.7397,1.7549,1.7169,1.7169,130400.0],["1980-10-08",1.7169,1.7169,1.6941,1.6941,184800.0],["1980-10-09",1.6941,1.7093,1.6789,1.7017,67200.0],["1980-10-10",1.7017,1.7093,1.6789,1.7093,131200.0],["1980-10-13",1.7017,1.7017,1.6941,1.7017,92000.0],["1980-10-14",1.6941,1.6941,1.6789,1.6941,150400.0],["1980-10-15",1.6941,1.6941,1.6789,1.6789,114400.0],["1980-10-16",1.6789,1.6941,1.6789,1.6789,83200.0],["1980-10-17",1.6561,1.6561,1.5802,1.6257,200800.0],["1980-10-20",1.6257,1.6333,1.6029,1.6333,75200.0],["1980-10-21",1.6257,1.6257,1.6029,1.6029,59200.0],["1980-10-22",1.6029,1.6029,1.5802,1.5878,96000.0],["1980-10-23",1.5878,1.5878,1.5574,1.5726,133600.0],["1980-10-24",1.5726,1.5726,1.5346,1.5574,193600.0],["1980-10-27",1.5422,1.5422,1.5118,1.5118,132800.0],["1980-10-28",1.5118,1.5726,1.5042,1.5574,323200.0],["1980-10-29",1.5574,1.6029,1.5574,1.5954,58400.0],["1980-10-30",1.6029,1.6105,1.6029,1.6105,148800.0],["1980-10-31",1.6105,1.6181,1.6105,1.6105,67200.0],["1980-11-03",1.6105,1.6637,1.6105,1.6637,91200.0],["1980-11-05",1.7321,1.7929,1.7321,1.7321,677600.0],["1980-11-06",1.7245,1.7245,1.7017,1.7169,137600.0],["1980-11-07",1.7017,1.7017,1.6865,1.6865,216000.0],["1980-11-10",1.6865,1.6941,1.6561,1.6637,161600.0],["1980-11-11",1.6637,1.6789,1.6409,1.6713,75200.0],["1980-11-12",1.6713,1.6713,1.6333,1.6561,96000.0],["1980-11-13",1.6561,1.7017,1.6561,1.7017,196800.0],["1980-11-14",1.7169,1.7473,1.7169,1.7321,272800.0],["1980-11-17",1.7321,1.7549,1.7169,1.7549,193600.0],["1980-11-18",1.7549,1.8233,1.7397,1.8233,560000.0],["1980-11-19",1.8233,1.8233,1.8081,1.8081,228800.0],["1980-11-20",1.7777,1.7777,1.7549,1.7549,179200.0],["1980-11-21",1.7549,1.7853,1.7397,1.7473,82400.0],["1980-11-24",1.7473,1.8005,1.7473,1.7853,288800.0],["1980-11-25",1.8157,1.9372,1.8157,1.9296,600000.0],["1980-11-26",1.9296,1.9676,1.922,1.922,354400.0],["1980-11-28",1.922,1.9524,1.884,1.9296,165600.0],["1980-12-01",1.9144,1.9144,1.8385,1.8385,254400.0],["1980-12-02",1.8385,1.8536,1.8081,1.8309,237600.0],["1980-12-03",1.8309,1.8612,1.8233,1.8385,494400.0],["1980-12-04",1.8385,1.8688,1.8309,1.846,196800.0],["1980-12-05",1.8157,1.8157,1.8081,1.8081,175200.0],["1980-12-08",1.7701,1.7701,1.7397,1.7397,144800.0],["1980-12-09",1.7397,1.7473,1.6941,1.6941,121600.0],["1980-12-10",1.6941,1.6941,1.6713,1.6713,67200.0],["1980-12-11",1.6713,1.6713,1.6181,1.6257,179200.0],["1980-12-12",1.6409,1.6865,1.6409,1.6561,169600.0],["1980-12-15",1.6561,1.6789,1.6485,1.6789,223200.0],["1980-12-16",1.6789,1.6941,1.6561,1.6941,172800.0],["1980-12-17",1.6941,1.7169,1.6789,1.6789,175200.0],["1980-12-18",1.7169,1.7625,1.7169,1.7473,400000.0],["1980-12-19",1.7473,1.7549,1.7321,1.7549,155200.0],["1980-12-22",1.7549,1.7777,1.7397,1.7625,144800.0],["1980-12-23",1.7701,1.884,1.7701,1.8764,139200.0],["1980-12-24",1.8764,1.9068,1.8764,1.8992,262400.0],["1980-12-26",1.8992,1.8992,1.8764,1.8992,95200.0],["1980-12-29",1.8992,1.9068,1.8233,1.8233,402400.0],["1980-12-30",1.8233,1.8536,1.8005,1.846,112000.0],["1980-12-31",1.8461,1.8461,1.8157,1.8157,145600.0],["1981-01-02",1.8233,1.846,1.8233,1.8385,154400.0],["1981-01-05",1.8385,1.8764,1.8385,1.8764,280000.0],["1981-01-06",1.8764,1.9068,1.8612,1.8916,311200.0],["1981-01-07",1.8916,1.9752,1.8309,1.9752,688000.0],["1981-01-08",1.9752,1.998,1.9524,1.9524,639200.0],["1981-01-09",1.9296,1.9296,1.8233,1.8688,193600.0],["1981-01-12",1.8764,1.9296,1.8764,1.8992,259200.0],["1981-01-13",1.8992,1.8992,1.8309,1.8536,212000.0],["1981-01-14",1.8536,1.8764,1.846,1.846,277600.0],["1981-01-15",1.8536,1.8688,1.8536,1.8536,235200.0],["1981-01-16",1.8536,1.8688,1.846,1.8612,176000.0],["1981-01-19",1.8612,1.8764,1.8536,1.8536,75200.0],["1981-01-20",1.8536,1.8688,1.8385,1.8385,414400.0],["1981-01-21",1.8385,1.8612,1.8385,1.8612,120000.0],["1981-01-22",1.8612,1.8612,1.8233,1.8233,151200.0],["1981-01-23",1.8233,1.846,1.8157,1.8309,106400.0],["1981-01-26",1.8309,1.8309,1.8081,1.8309,100800.0],["1981-01-27",1.846,1.8764,1.846,1.846,256000.0],["1981-01-28",1.846,1.8612,1.8081,1.8081,541600.0],["1981-01-29",1.7929,1.7929,1.7397,1.7397,313600.0],["1981-01-30",1.7397,1.7929,1.7397,1.7625,845600.0],["1981-02-02",1.7625,1.7777,1.7473,1.7549,247200.0],["1981-02-03",1.7549,1.7701,1.7473,1.7701,137600.0],["1981-02-04",1.7777,1.8157,1.7777,1.8157,635200.0],["1981-02-05",1.8309,1.8612,1.8309,1.846,468000.0],["1981-02-06",1.8461,1.8612,1.8461,1.8536,1038400.0],["1981-02-09",1.8536,1.8916,1.8385,1.8764,384800.0],["1981-02-10",1.8612,1.8612,1.8081,1.8233,288800.0],["1981-02-11",1.8233,1.8233,1.8005,1.8005,349600.0],["1981-02-12",1.8005,1.8157,1.7701,1.7701,129600.0],["1981-02-13",1.7625,1.7625,1.7397,1.7549,131200.0],["1981-02-17",1.7549,1.7929,1.7549,1.7777,282400.0],["1981-02-18",1.7777,1.8005,1.7701,1.7853,109600.0],["1981-02-19",1.7777,1.7777,1.7321,1.7625,126400.0],["1981-02-20",1.7625,1.7625,1.7397,1.7473,152800.0],["1981-02-23",1.7473,1.7625,1.7397,1.7549,99200.0],["1981-02-24",1.7549,1.7625,1.7397,1.7397,84800.0],["1981-02-25",1.7397,1.7397,1.6941,1.7093,79200.0],["1981-02-26",1.7093,1.7321,1.6865,1.7169,336000.0],["1981-02-27",1.7245,1.7777,1.7245,1.7625,302400.0],["1981-03-02",1.7777,1.8005,1.7777,1.7777,289600.0],["1981-03-03",1.7777,1.7777,1.7473,1.7549,1230400.0],["1981-03-04",1.7625,1.8081,1.7625,1.7929,467200.0],["1981-03-05",1.7853,1.7853,1.7321,1.7549,156800.0],["1981-03-06",1.7549,1.7777,1.7473,1.7625,147200.0],["1981-03-09",1.7625,1.7777,1.7397,1.7473,156000.0],["1981-03-10",1.7625,1.8081,1.7625,1.7625,500800.0],["1981-03-11",1.7625,1.7625,1.7397,1.7397,141600.0],["1981-03-12",1.7473,1.7701,1.7473,1.7701,672000.0],["1981-03-13",1.7701,1.8005,1.7625,1.7777,196800.0],["1981-03-16",1.7853,1.884,1.7853,1.8688,499200.0],["1981-03-17",1.8916,1.9448,1.8916,1.9068,804800.0],["1981-03-18",1.9068,1.9144,1.8764,1.8992,383200.0],["1981-03-19",1.8992,1.96,1.884,1.96,575200.0],["1981-03-20",1.9904,2.1271,1.9904,2.0892,1656800.0],["1981-03-23",2.0892,2.1271,2.0588,2.1271,812800.0],["1981-03-24",2.1271,2.1423,2.1119,2.1119,964800.0],["1981-03-25",2.0892,2.0892,2.0588,2.074,465600.0],["1981-03-26",2.074,2.1043,2.074,2.0816,280000.0],["1981-03-27",2.074,2.074,2.0284,2.0284,617600.0],["1981-03-30",2.0284,2.036,2.0056,2.0056,276000.0],["1981-03-31",2.0056,2.0892,2.0056,2.0664,329600.0],["1981-04-01",2.0664,2.1423,2.0664,2.1271,646400.0],["1981-04-02",2.1271,2.3095,2.0664,2.0664,444800.0],["1981-04-03",2.0892,2.1271,2.0892,2.0967,544800.0],["1981-04-06",2.0967,2.1043,2.0588,2.0664,162400.0],["1981-04-07",2.0664,2.0816,2.0588,2.0664,63200.0],["1981-04-08",2.0664,2.1119,2.0664,2.0892,171200.0],["1981-04-09",2.0892,2.0892,2.0664,2.0816,472000.0],["1981-04-10",2.0816,2.1119,2.0664,2.0967,182400.0],["1981-04-13",2.0967,2.1119,2.074,2.1119,160800.0],["1981-04-14",2.1119,2.1119,2.0664,2.0664,147200.0],["1981-04-15",2.0664,2.1499,2.0664,2.1499,648000.0],["1981-04-16",2.1575,2.1727,2.1575,2.1575,401600.0],["1981-04-20",2.1575,2.1575,2.1347,2.1575,240800.0],["1981-04-21",2.1575,2.1879,2.1423,2.1651,362400.0],["1981-04-22",2.1651,2.1803,2.1575,2.1803,116000.0],["1981-04-23",2.1803,2.1955,2.1803,2.1879,375200.0],["1981-04-24",2.1955,2.2107,2.1955,2.2107,371200.0],["1981-04-27",2.2107,2.2183,2.1955,2.2107,240000.0],["1981-04-28",2.2107,2.2107,2.1879,2.2107,196000.0],["1981-04-29",2.2107,2.2335,2.2031,2.2259,642400.0],["1981-04-30",2.2259,2.2411,2.2183,2.2411,458400.0],["1981-05-01",2.2259,2.2259,2.2183,2.2259,106400.0],["1981-05-04",2.2259,2.2411,2.2107,2.2183,166400.0],["1981-05-05",2.2031,2.2031,2.1879,2.1955,684000.0],["1981-05-06",2.1955,2.1955,2.1651,2.1651,220800.0],["1981-05-07",2.1651,2.1879,2.1423,2.1879,451200.0],["1981-05-08",2.1879,2.2031,2.1727,2.1727,669600.0],["1981-05-11",2.1727,2.1727,2.1119,2.1195,614400.0],["1981-05-12",2.1271,2.1347,2.1271,2.1347,163200.0],["1981-05-13",2.1499,2.1575,2.1499,2.1499,360000.0],["1981-05-14",2.1575,2.1651,2.1575,2.1651,97600.0],["1981-05-15",2.1651,2.1803,2.1575,2.1651,424000.0],["1981-05-18",2.1651,2.1879,2.1651,2.1651,931200.0],["1981-05-19",2.1803,2.2031,2.1803,2.1879,320800.0],["1981-05-20",2.1879,2.2639,2.1803,2.2487,620000.0],["1981-05-21",2.2487,2.2487,2.2259,2.2335,196800.0],["1981-05-22",2.2411,2.3019,2.2411,2.2791,320000.0],["1981-05-26",2.2791,2.2943,2.2639,2.2639,112800.0],["1981-05-27",2.2639,2.3247,2.2335,2.3171,335200.0],["1981-05-28",2.3171,2.3398,2.3171,2.3398,448000.0],["1981-05-29",2.3247,2.3247,2.2943,2.2943,291200.0],["1981-06-01",2.2867,2.2867,2.2107,2.2183,553600.0],["1981-06-02",2.2031,2.2031,2.1195,2.1195,304800.0],["1981-06-03",2.1119,2.1119,2.0588,2.1043,419200.0],["1981-06-04",2.1043,2.1879,2.1043,2.1803,361600.0],["1981-06-05",2.1803,2.2259,2.1803,2.2183,194400.0],["1981-06-08",2.2183,2.2791,2.1879,2.2031,198400.0],["1981-06-09",2.1879,2.1879,2.1727,2.1879,530400.0],["1981-06-10",2.2031,2.2259,2.2031,2.2183,122400.0],["1981-06-11",2.2183,2.2411,2.2183,2.2411,106400.0],["1981-06-12",2.2411,2.2791,2.2259,2.2791,275200.0],["1981-06-15",2.2791,2.3247,2.2791,2.2791,294400.0],["1981-06-16",2.2715,2.2715,2.2335,2.2335,320000.0],["1981-06-17",2.2335,2.2335,2.1955,2.2335,269600.0],["1981-06-18",2.2259,2.2259,2.1879,2.2183,194400.0],["1981-06-19",2.2031,2.2031,2.1727,2.1727,1002400.0],["1981-06-22",2.1727,2.1879,2.1423,2.1651,1076800.0],["1981-06-23",2.1651,2.1879,2.1271,2.1879,280800.0],["1981-06-24",2.1879,2.1879,2.1575,2.1575,704000.0],["1981-06-25",2.1423,2.1423,2.1347,2.1347,219200.0],["1981-06-26",2.1271,2.1271,2.0967,2.0967,245600.0],["1981-06-29",2.0967,2.0967,2.0816,2.0967,77600.0],["1981-06-30",2.0967,2.1195,2.0892,2.1119,148800.0],["1981-07-01",2.0967,2.0967,2.0816,2.0967,84000.0],["1981-07-02",2.0967,2.0967,2.0664,2.0664,134400.0],["1981-07-06",2.0664,2.0816,2.0056,2.0056,114400.0],["1981-07-07",2.0056,2.0132,1.9676,1.9676,316000.0],["1981-07-08",1.9676,1.9752,1.9372,1.9372,284000.0],["1981-07-09",1.9372,1.9904,1.922,1.9752,1025600.0],["1981-07-10",1.998,2.0284,1.998,2.0284,86400.0],["1981-07-13",2.0284,2.036,2.0132,2.0208,231200.0],["1981-07-14",2.0284,2.0512,2.0284,2.036,66400.0],["1981-07-15",2.036,2.0436,2.036,2.036,90400.0],["1981-07-16",2.036,2.0512,2.036,2.036,102400.0],["1981-07-17",2.036,2.074,2.036,2.0436,180800.0],["1981-07-20",2.0436,2.0436,1.998,2.0132,243200.0],["1981-07-21",2.0132,2.0208,2.0056,2.0056,72000.0],["1981-07-22",2.0056,2.0208,2.0056,2.0056,40000.0],["1981-07-23",2.0056,2.0056,1.9524,1.9524,232000.0],["1981-07-24",1.9372,1.9372,1.8916,1.8992,106400.0],["1981-07-27",1.8992,1.922,1.8992,1.9144,96800.0],["1981-07-28",1.9144,1.922,1.8536,1.8536,1216800.0],["1981-07-29",1.8688,1.884,1.8688,1.8688,92000.0],["1981-07-30",1.8916,1.8992,1.8916,1.8916,17600.0],["1981-07-31",1.8916,1.9068,1.884,1.9068,109600.0],["1981-08-03",1.9068,1.9144,1.8916,1.8992,43200.0],["1981-08-04",1.8916,1.8916,1.8536,1.8536,189600.0],["1981-08-05",1.8536,1.8992,1.8385,1.8992,240000.0],["1981-08-06",1.9144,1.922,1.9144,1.922,34400.0],["1981-08-07",1.922,1.9372,1.9144,1.9144,72800.0],["1981-08-10",1.9144,1.922,1.9068,1.922,75200.0],["1981-08-11",1.8992,1.8992,1.884,1.8992,470400.0],["1981-08-12",1.8992,1.9296,1.8916,1.922,190400.0],["1981-08-13",1.922,1.9448,1.922,1.9448,238400.0],["1981-08-14",1.9372,1.9372,1.8992,1.9144,140800.0],["1981-08-17",1.9144,1.922,1.8916,1.8916,158400.0],["1981-08-18",1.8916,1.9144,1.8764,1.8764,123200.0],["1981-08-19",1.8764,1.884,1.8536,1.8764,403200.0],["1981-08-20",1.8764,1.8764,1.8536,1.8612,28000.0],["1981-08-21",1.8612,1.884,1.8461,1.8536,137600.0],["1981-08-24",1.8536,1.8612,1.8233,1.8233,930400.0],["1981-08-25",1.8081,1.8081,1.7929,1.7929,182400.0],["1981-08-26",1.7929,1.8233,1.7777,1.7929,771200.0],["1981-08-27",1.7929,1.8005,1.7853,1.7929,121600.0],["1981-08-28",1.7929,1.7929,1.7625,1.7853,133600.0],["1981-08-31",1.7853,1.7929,1.7549,1.7549,184000.0],["1981-09-01",1.7549,1.7549,1.7321,1.7321,144000.0],["1981-09-02",1.7321,1.7321,1.7017,1.7017,103200.0],["1981-09-03",1.6941,1.6941,1.6637,1.6637,1346400.0],["1981-09-04",1.6637,1.6713,1.6257,1.6257,149600.0],["1981-09-08",1.6105,1.6105,1.5574,1.565,692000.0],["1981-09-09",1.565,1.5802,1.527,1.5802,116800.0],["1981-09-10",1.5954,1.6561,1.5954,1.6561,281600.0],["1981-09-11",1.6713,1.6941,1.6713,1.6713,130400.0],["1981-09-14",1.6713,1.6789,1.6485,1.6561,172000.0],["1981-09-15",1.6561,1.6789,1.6561,1.6713,448000.0],["1981-09-16",1.6713,1.6865,1.6637,1.6713,110400.0],["1981-09-17",1.6713,1.6713,1.6561,1.6561,42400.0],["1981-09-18",1.6561,1.6561,1.6409,1.6561,48000.0],["1981-09-21",1.6561,1.6865,1.6333,1.6865,543200.0],["1981-09-22",1.6713,1.6713,1.6257,1.6409,526400.0],["1981-09-23",1.6333,1.6333,1.5878,1.5954,152000.0],["1981-09-24",1.6029,1.6181,1.6029,1.6105,43200.0],["1981-09-25",1.6105,1.6105,1.5954,1.6029,513600.0],["1981-09-28",1.6029,1.6333,1.5726,1.6105,84000.0],["1981-09-29",1.6181,1.6333,1.6181,1.6257,138400.0],["1981-09-30",1.6257,1.6409,1.6105,1.6409,1291200.0],["1981-10-01",1.6409,1.6485,1.6181,1.6409,1048800.0],["1981-10-02",1.6409,1.6941,1.6409,1.6789,121600.0],["1981-10-05",1.6789,1.6941,1.6561,1.6789,504000.0],["1981-10-06",1.6637,1.6637,1.6485,1.6485,20000.0],["1981-10-07",1.6485,1.6561,1.6333,1.6409,252000.0],["1981-10-08",1.6409,1.6409,1.6181,1.6409,55200.0],["1981-10-09",1.6409,1.6941,1.6333,1.6789,356000.0],["1981-10-12",1.6637,1.6637,1.6409,1.6409,249600.0],["1981-10-13",1.6409,1.6713,1.6409,1.6637,204000.0],["1981-10-14",1.6561,1.6561,1.6257,1.6257,87200.0],["1981-10-15",1.6257,1.6561,1.6257,1.6561,203200.0],["1981-10-16",1.6409,1.6409,1.6181,1.6409,172800.0],["1981-10-19",1.6409,1.6485,1.6409,1.6409,16800.0],["1981-10-20",1.6409,1.6561,1.6333,1.6333,701600.0],["1981-10-21",1.6333,1.6409,1.6257,1.6257,72000.0],["1981-10-22",1.6257,1.6409,1.6257,1.6257,18400.0],["1981-10-23",1.6257,1.6409,1.6105,1.6105,40000.0],["1981-10-26",1.6029,1.6029,1.5878,1.5954,69600.0],["1981-10-27",1.5954,1.6181,1.5878,1.5954,90400.0],["1981-10-28",1.5954,1.5954,1.565,1.565,90400.0],["1981-10-29",1.5498,1.5498,1.5194,1.527,75200.0],["1981-10-30",1.527,1.5802,1.527,1.5726,535200.0],["1981-11-02",1.5878,1.6181,1.5878,1.6029,140800.0],["1981-11-03",1.6029,1.6105,1.5574,1.5574,825600.0],["1981-11-04",1.5574,1.565,1.5498,1.5498,121600.0],["1981-11-05",1.5498,1.5726,1.5498,1.5498,284000.0],["1981-11-06",1.5498,1.5498,1.527,1.527,232000.0],["1981-11-09",1.527,1.5422,1.5042,1.5042,195200.0],["1981-11-10",1.5042,1.5346,1.4966,1.5194,224000.0],["1981-11-11",1.5118,1.5118,1.5042,1.5042,172000.0],["1981-11-12",1.5118,1.5346,1.5118,1.5194,210400.0],["1981-11-13",1.5194,1.5346,1.5042,1.527,127200.0],["1981-11-16",1.527,1.527,1.5118,1.5118,92800.0],["1981-11-17",1.5118,1.5194,1.4966,1.5194,127200.0],["1981-11-18",1.5194,1.527,1.5042,1.5194,169600.0],["1981-11-19",1.5194,1.5194,1.5042,1.5042,68000.0],["1981-11-20",1.5042,1.5422,1.5042,1.5346,830400.0],["1981-11-23",1.5346,1.5498,1.5346,1.5346,1179200.0],["1981-11-24",1.5498,1.6181,1.5498,1.6181,1379200.0],["1981-11-25",1.6181,1.6561,1.6181,1.6257,205600.0],["1981-11-27",1.6257,1.6257,1.6105,1.6105,188800.0],["1981-11-30",1.6105,1.6333,1.5574,1.6333,476000.0],["1981-12-01",1.6333,1.6561,1.6105,1.6561,305600.0],["1981-12-02",1.6561,1.6637,1.6181,1.6561,744800.0],["1981-12-03",1.6561,1.6637,1.6409,1.6485,78400.0],["1981-12-04",1.6485,1.6713,1.6257,1.6333,488800.0],["1981-12-07",1.6333,1.6409,1.6181,1.6181,144000.0],["1981-12-08",1.6029,1.6029,1.565,1.5954,360000.0],["1981-12-09",1.5498,1.5498,1.5042,1.5194,606400.0],["1981-12-10",1.5194,1.5422,1.5042,1.527,569600.0],["1981-12-11",1.527,1.527,1.489,1.5042,65600.0],["1981-12-14",1.5042,1.5042,1.489,1.489,155200.0],["1981-12-15",1.5042,1.5194,1.5042,1.5194,123200.0],["1981-12-16",1.5194,1.565,1.5194,1.5498,195200.0],["1981-12-17",1.5498,1.565,1.5346,1.5498,244800.0],["1981-12-18",1.5498,1.5574,1.5422,1.5422,87200.0],["1981-12-21",1.5422,1.5954,1.5422,1.5802,516000.0],["1981-12-22",1.5802,1.5802,1.5726,1.5726,83200.0],["1981-12-23",1.5726,1.5726,1.5574,1.5574,132800.0],["1981-12-24",1.5574,1.5802,1.5574,1.565,155200.0],["1981-12-28",1.5802,1.6105,1.5802,1.6029,396800.0],["1981-12-29",1.6029,1.6029,1.5954,1.6029,54400.0],["1981-12-30",1.6029,1.6181,1.5954,1.6029,120800.0],["1981-12-31",1.6029,1.6181,1.6029,1.6181,94400.0],["1982-01-04",1.6181,1.6485,1.6181,1.6485,223200.0],["1982-01-05",1.6485,1.6713,1.6485,1.6561,608000.0],["1982-01-06",1.6561,1.6865,1.6409,1.6865,418400.0],["1982-01-07",1.6865,1.7093,1.6713,1.6713,911200.0],["1982-01-08",1.6637,1.6637,1.6485,1.6485,228000.0],["1982-01-11",1.6485,1.6561,1.5574,1.565,187200.0],["1982-01-12",1.565,1.565,1.5422,1.5498,272800.0],["1982-01-13",1.5498,1.565,1.5346,1.5346,1261600.0],["1982-01-14",1.527,1.527,1.4966,1.5118,264000.0],["1982-01-15",1.5118,1.527,1.4966,1.4966,244000.0],["1982-01-18",1.4966,1.5194,1.4662,1.5118,148800.0],["1982-01-19",1.5042,1.5042,1.489,1.489,336800.0],["1982-01-20",1.489,1.5042,1.4738,1.4738,73600.0],["1982-01-21",1.4738,1.4738,1.4662,1.4738,194400.0],["1982-01-22",1.4738,1.4814,1.4738,1.4814,70400.0],["1982-01-25",1.4814,1.489,1.4662,1.4738,108000.0],["1982-01-26",1.4814,1.5118,1.4814,1.4966,158400.0],["1982-01-27",1.489,1.489,1.4662,1.4814,141600.0],["1982-01-28",1.4814,1.5042,1.4738,1.489,78400.0],["1982-01-29",1.489,1.4966,1.4738,1.489,68000.0],["1982-02-01",1.489,1.5042,1.4662,1.489,64800.0],["1982-02-02",1.489,1.4966,1.4738,1.4738,125600.0],["1982-02-03",1.4738,1.4814,1.4738,1.4738,21600.0],["1982-02-04",1.4738,1.489,1.4738,1.4814,185600.0],["1982-02-05",1.4814,1.4966,1.4738,1.4814,22400.0],["1982-02-08",1.4814,1.489,1.4662,1.4662,83200.0],["1982-02-09",1.4358,1.4358,1.4282,1.4282,160000.0],["1982-02-10",1.4282,1.4358,1.3978,1.4282,177600.0],["1982-02-11",1.4282,1.4282,1.3826,1.3902,533600.0],["1982-02-12",1.3902,1.4054,1.375,1.3902,1707200.0],["1982-02-16",1.3902,1.3902,1.3674,1.3826,80000.0],["1982-02-17",1.3902,1.3978,1.3902,1.3978,66400.0],["1982-02-18",1.3978,1.4054,1.3902,1.3902,56800.0],["1982-02-19",1.3826,1.3826,1.3674,1.3674,97600.0],["1982-02-22",1.3674,1.3902,1.3674,1.3674,80000.0],["1982-02-23",1.3674,1.3674,1.3371,1.3371,64000.0],["1982-02-24",1.3371,1.3447,1.3219,1.3219,178400.0],["1982-02-25",1.3295,1.3523,1.3295,1.3371,66400.0],["1982-02-26",1.3447,1.3826,1.3447,1.3447,169600.0],["1982-03-01",1.3447,1.3674,1.3371,1.3598,1332800.0],["1982-03-02",1.3598,1.375,1.3371,1.3371,231200.0],["1982-03-03",1.3371,1.3447,1.3219,1.3219,197600.0],["1982-03-04",1.3219,1.375,1.2991,1.2991,114400.0],["1982-03-05",1.2991,1.2991,1.2839,1.2839,52800.0],["1982-03-08",1.2839,1.3067,1.2763,1.2839,153600.0],["1982-03-09",1.2535,1.2535,1.2307,1.2459,241600.0],["1982-03-10",1.2535,1.2839,1.2535,1.2839,72800.0],["1982-03-11",1.2839,1.3295,1.2763,1.3067,543200.0],["1982-03-12",1.3067,1.3067,1.2763,1.2915,396000.0],["1982-03-15",1.2915,1.2915,1.2611,1.2687,112000.0],["1982-03-16",1.2763,1.2915,1.2763,1.2763,620800.0],["1982-03-17",1.2763,1.2839,1.2611,1.2763,84800.0],["1982-03-18",1.2763,1.2915,1.2611,1.2839,63200.0],["1982-03-19",1.2839,1.2991,1.2839,1.2839,263200.0],["1982-03-22",1.2915,1.3067,1.2915,1.3067,57600.0],["1982-03-23",1.3067,1.3523,1.3067,1.3143,577600.0],["1982-03-24",1.3143,1.3295,1.3067,1.3143,113600.0],["1982-03-25",1.3143,1.3447,1.3143,1.3371,290400.0],["1982-03-26",1.3371,1.375,1.3219,1.3447,676000.0],["1982-03-29",1.3447,1.3447,1.3295,1.3295,28000.0],["1982-03-30",1.3371,1.3674,1.3371,1.3674,440000.0],["1982-03-31",1.3674,1.3978,1.3598,1.3978,649600.0],["1982-04-01",1.3978,1.413,1.375,1.413,391200.0],["1982-04-02",1.4358,1.4586,1.4358,1.4358,171200.0],["1982-04-05",1.4358,1.4358,1.413,1.4206,125600.0],["1982-04-06",1.4054,1.4054,1.3902,1.4054,147200.0],["1982-04-07",1.4054,1.4282,1.3902,1.4206,354400.0],["1982-04-08",1.4206,1.4434,1.4206,1.4434,209600.0],["1982-04-12",1.4434,1.451,1.4358,1.4358,104000.0],["1982-04-13",1.4358,1.4434,1.4282,1.4358,391200.0],["1982-04-14",1.4358,1.4358,1.4282,1.4282,118400.0],["1982-04-15",1.4282,1.4434,1.4206,1.4434,270400.0],["1982-04-16",1.451,1.4662,1.451,1.451,385600.0],["1982-04-19",1.451,1.4586,1.4358,1.451,63200.0],["1982-04-20",1.451,1.451,1.4434,1.451,386400.0],["1982-04-21",1.451,1.4738,1.4358,1.4662,320000.0],["1982-04-22",1.4586,1.4586,1.4358,1.4358,41600.0],["1982-04-23",1.4358,1.4738,1.4282,1.4586,82400.0],["1982-04-26",1.4586,1.4738,1.4586,1.4662,84800.0],["1982-04-27",1.4662,1.4738,1.4586,1.4738,175200.0],["1982-04-28",1.4738,1.4814,1.4662,1.4662,103200.0],["1982-04-29",1.4662,1.4662,1.4282,1.4358,126400.0],["1982-04-30",1.4206,1.4206,1.3598,1.3674,99200.0],["1982-05-03",1.3523,1.3523,1.3295,1.3447,4475200.0],["1982-05-04",1.3447,1.3447,1.3447,1.3447,446400.0],["1982-05-05",1.3447,1.3523,1.3371,1.3371,20800.0],["1982-05-06",1.3371,1.3826,1.3371,1.3674,420000.0],["1982-05-07",1.3674,1.375,1.3371,1.3371,1615200.0],["1982-05-10",1.3371,1.3598,1.3295,1.3598,70400.0],["1982-05-11",1.3598,1.4206,1.3522,1.4206,130400.0],["1982-05-12",1.4206,1.4282,1.413,1.4282,153600.0],["1982-05-13",1.4282,1.4434,1.4282,1.4434,164800.0],["1982-05-14",1.4434,1.4434,1.4206,1.4206,78400.0],["1982-05-17",1.4206,1.4282,1.413,1.413,156800.0],["1982-05-18",1.413,1.4282,1.3902,1.3902,33600.0],["1982-05-19",1.3826,1.3826,1.3674,1.375,24800.0],["1982-05-20",1.3598,1.3598,1.3447,1.3523,72800.0],["1982-05-21",1.3523,1.3674,1.3447,1.3598,526400.0],["1982-05-24",1.3447,1.3447,1.3447,1.3447,137600.0],["1982-05-25",1.3447,1.3598,1.3447,1.3447,68800.0],["1982-05-26",1.3371,1.3371,1.3143,1.3143,120800.0],["1982-05-27",1.3143,1.3295,1.3067,1.3067,572000.0],["1982-05-28",1.3067,1.3219,1.2763,1.2915,896000.0],["1982-06-01",1.2915,1.2915,1.2535,1.2535,43200.0],["1982-06-02",1.2307,1.2307,1.2079,1.2079,303200.0],["1982-06-03",1.2079,1.2155,1.1927,1.2079,274400.0],["1982-06-04",1.2079,1.2079,1.1547,1.1699,71200.0],["1982-06-07",1.1699,1.1851,1.1623,1.1699,628000.0],["1982-06-08",1.1699,1.1927,1.1699,1.1699,124800.0],["1982-06-09",1.1471,1.1471,1.1091,1.1167,86400.0],["1982-06-10",1.1167,1.1395,1.1091,1.1395,126400.0],["1982-06-11",1.1699,1.2383,1.1699,1.2079,379200.0],["1982-06-14",1.2079,1.2307,1.2079,1.2079,62400.0],["1982-06-15",1.2003,1.2003,1.1775,1.1927,113600.0],["1982-06-16",1.1927,1.2079,1.1699,1.1699,208000.0],["1982-06-17",1.1547,1.1547,1.1243,1.1243,78400.0],["1982-06-18",1.1243,1.1243,1.0636,1.094,397600.0],["1982-06-21",1.094,1.1471,1.0788,1.1319,176000.0],["1982-06-22",1.1319,1.1547,1.1167,1.1167,176000.0],["1982-06-23",1.1167,1.1471,1.1167,1.1319,95200.0],["1982-06-24",1.1395,1.1775,1.1395,1.1623,368000.0],["1982-06-25",1.1547,1.1547,1.1395,1.1547,379200.0],["1982-06-28",1.1547,1.1927,1.1547,1.1775,304800.0],["1982-06-29",1.1775,1.1927,1.1775,1.1927,384800.0],["1982-06-30",1.1927,1.2003,1.1471,1.1471,364000.0],["1982-07-01",1.1471,1.1623,1.1243,1.1395,123200.0],["1982-07-02",1.1395,1.1471,1.1243,1.1319,220000.0],["1982-07-06",1.1319,1.1471,1.1243,1.1471,63200.0],["1982-07-07",1.1471,1.1699,1.1395,1.1547,50400.0],["1982-07-08",1.1395,1.1395,1.1243,1.1319,192800.0],["1982-07-09",1.1319,1.1319,1.1091,1.1167,144000.0],["1982-07-12",1.1167,1.1547,1.1167,1.1547,88800.0],["1982-07-13",1.1547,1.1547,1.094,1.094,740800.0],["1982-07-14",1.094,1.1091,1.094,1.094,80000.0],["1982-07-15",1.094,1.094,1.0788,1.0864,61600.0],["1982-07-16",1.0864,1.0864,1.0712,1.0864,367200.0],["1982-07-19",1.0864,1.094,1.0712,1.0788,113600.0],["1982-07-20",1.0788,1.0864,1.0712,1.0788,58400.0],["1982-07-21",1.0788,1.0864,1.0636,1.0788,219200.0],["1982-07-22",1.0788,1.0788,1.056,1.0788,110400.0],["1982-07-23",1.0788,1.0788,1.056,1.0636,166400.0],["1982-07-26",1.0636,1.0788,1.0484,1.0636,52000.0],["1982-07-27",1.0712,1.094,1.0712,1.094,375200.0],["1982-07-28",1.0864,1.0864,1.0712,1.0864,76800.0],["1982-07-29",1.0864,1.094,1.0712,1.0788,147200.0],["1982-07-30",1.0788,1.0864,1.0712,1.0864,69600.0],["1982-08-02",1.0864,1.1091,1.0864,1.1091,289600.0],["1982-08-03",1.1091,1.1243,1.1016,1.1243,80000.0],["1982-08-04",1.1243,1.1395,1.1243,1.1395,172000.0],["1982-08-05",1.1395,1.1471,1.1091,1.1471,78400.0],["1982-08-06",1.1471,1.1471,1.1167,1.1395,112000.0],["1982-08-09",1.1395,1.1395,1.1167,1.1395,64000.0],["1982-08-10",1.1395,1.1699,1.1243,1.1623,529600.0],["1982-08-11",1.1623,1.1623,1.1471,1.1547,1420000.0],["1982-08-12",1.1547,1.1775,1.1395,1.1699,96000.0],["1982-08-13",1.1699,1.2155,1.1699,1.2155,1116000.0],["1982-08-16",1.2155,1.2155,1.1851,1.1927,88000.0],["1982-08-17",1.1927,1.2003,1.1623,1.2003,110400.0],["1982-08-18",1.2003,1.2383,1.1775,1.1927,373600.0],["1982-08-19",1.1927,1.2155,1.1851,1.2079,676000.0],["1982-08-20",1.2155,1.2535,1.2155,1.2535,1738400.0],["1982-08-23",1.2535,1.2915,1.2459,1.2687,862400.0],["1982-08-24",1.2687,1.2839,1.2611,1.2687,1657600.0],["1982-08-25",1.2687,1.3067,1.2611,1.2991,129600.0],["1982-08-26",1.2991,1.3219,1.2839,1.2839,230400.0],["1982-08-27",1.2839,1.3067,1.2763,1.2763,219200.0],["1982-08-30",1.2763,1.2915,1.2611,1.2687,3249600.0],["1982-08-31",1.2687,1.2839,1.2535,1.2611,120800.0],["1982-09-01",1.2611,1.2763,1.2459,1.2687,242400.0],["1982-09-02",1.2687,1.2687,1.2611,1.2611,76800.0],["1982-09-03",1.2763,1.3067,1.2763,1.2915,157600.0],["1982-09-07",1.2991,1.3295,1.2991,1.2991,268800.0],["1982-09-08",1.2991,1.3295,1.2915,1.3295,201600.0],["1982-09-09",1.3295,1.3295,1.3067,1.3295,248800.0],["1982-09-10",1.3295,1.3295,1.3143,1.3295,464000.0],["1982-09-13",1.3295,1.3295,1.2915,1.3219,373600.0],["1982-09-14",1.3219,1.3295,1.2991,1.3143,355200.0],["1982-09-15",1.3143,1.3523,1.3067,1.3523,108000.0],["1982-09-16",1.3523,1.413,1.3371,1.3902,361600.0],["1982-09-17",1.3902,1.4054,1.3826,1.3826,169600.0],["1982-09-20",1.3826,1.413,1.3826,1.3978,169600.0],["1982-09-21",1.3978,1.4586,1.3978,1.4586,526400.0],["1982-09-22",1.4586,1.4738,1.4282,1.4282,135200.0],["1982-09-23",1.4282,1.4282,1.3978,1.413,331200.0],["1982-09-24",1.413,1.4282,1.3902,1.3978,84800.0],["1982-09-27",1.3978,1.413,1.375,1.4054,164800.0],["1982-09-28",1.4054,1.4434,1.3978,1.4434,807200.0],["1982-09-29",1.4358,1.4358,1.4054,1.4206,211200.0],["1982-09-30",1.4206,1.4434,1.4054,1.4434,97600.0],["1982-10-01",1.4434,1.4738,1.4206,1.4738,621600.0],["1982-10-04",1.4738,1.4738,1.4282,1.4586,286400.0],["1982-10-05",1.4586,1.4738,1.4586,1.4586,203200.0],["1982-10-06",1.4662,1.4814,1.4662,1.4738,157600.0],["1982-10-07",1.4738,1.5194,1.4662,1.5194,436800.0],["1982-10-08",1.5194,1.5194,1.4966,1.5118,310400.0],["1982-10-11",1.5118,1.5802,1.5118,1.5346,394400.0],["1982-10-12",1.5346,1.5726,1.527,1.5498,855200.0],["1982-10-13",1.5498,1.5726,1.5498,1.5498,296800.0],["1982-10-14",1.5498,1.5726,1.5498,1.5574,517600.0],["1982-10-15",1.5574,1.5802,1.5498,1.5726,567200.0],["1982-10-18",1.5726,1.5878,1.5726,1.5802,327200.0],["1982-10-19",1.5802,1.6029,1.5802,1.5878,1299200.0],["1982-10-20",1.5878,1.6029,1.5802,1.5878,327200.0],["1982-10-21",1.5954,1.6105,1.5954,1.6029,558400.0],["1982-10-22",1.6029,1.6105,1.5878,1.6105,316000.0],["1982-10-25",1.6105,1.6257,1.5574,1.5574,1552000.0],["1982-10-26",1.5574,1.5878,1.5498,1.5726,872000.0],["1982-10-27",1.5726,1.6029,1.5726,1.6029,472800.0],["1982-10-28",1.5954,1.5954,1.565,1.565,149600.0],["1982-10-29",1.565,1.5878,1.565,1.5878,140000.0],["1982-11-01",1.5878,1.6409,1.5878,1.6333,478400.0],["1982-11-02",1.6333,1.6561,1.6257,1.6333,536000.0],["1982-11-03",1.6333,1.6485,1.6257,1.6485,210400.0],["1982-11-04",1.6485,1.6637,1.6181,1.6181,870400.0],["1982-11-05",1.6257,1.6409,1.6257,1.6333,167200.0],["1982-11-08",1.6333,1.6485,1.6181,1.6257,468000.0],["1982-11-09",1.6257,1.6409,1.6257,1.6257,453600.0],["1982-11-10",1.6257,1.6409,1.6257,1.6333,287200.0],["1982-11-11",1.6333,1.6485,1.6257,1.6409,744000.0],["1982-11-12",1.6485,1.6561,1.6485,1.6485,142400.0],["1982-11-15",1.6485,1.6637,1.6485,1.6561,278400.0],["1982-11-16",1.6409,1.6409,1.6105,1.6257,1166400.0],["1982-11-17",1.6181,1.6181,1.5726,1.5726,275200.0],["1982-11-18",1.5726,1.6333,1.565,1.6105,876000.0],["1982-11-19",1.6105,1.6409,1.5954,1.6181,1048800.0],["1982-11-22",1.6181,1.6257,1.6029,1.6029,591200.0],["1982-11-23",1.6029,1.6181,1.5878,1.5954,188000.0],["1982-11-24",1.5954,1.6105,1.5878,1.5954,176000.0],["1982-11-26",1.5954,1.6105,1.5878,1.6029,840800.0],["1982-11-29",1.6029,1.6181,1.5802,1.5954,564800.0],["1982-11-30",1.5954,1.6029,1.565,1.5802,284800.0],["1982-12-01",1.5802,1.5954,1.5422,1.565,760000.0],["1982-12-02",1.565,1.5878,1.565,1.565,481600.0],["1982-12-03",1.565,1.565,1.5346,1.5422,304000.0],["1982-12-06",1.5422,1.5422,1.5042,1.5346,377600.0],["1982-12-07",1.5346,1.5498,1.5194,1.5422,275200.0],["1982-12-08",1.5422,1.5574,1.527,1.5422,120800.0],["1982-12-09",1.5422,1.5498,1.4966,1.5498,325600.0],["1982-12-10",1.5498,1.5878,1.5422,1.5422,1095200.0],["1982-12-13",1.5422,1.565,1.5194,1.5422,152000.0],["1982-12-14",1.5422,1.5498,1.5194,1.527,683200.0],["1982-12-15",1.5118,1.5118,1.4966,1.4966,92800.0],["1982-12-16",1.4966,1.5042,1.4814,1.489,328000.0],["1982-12-17",1.489,1.4966,1.4738,1.489,460000.0],["1982-12-20",1.489,1.5042,1.4662,1.5042,193600.0],["1982-12-21",1.5042,1.5346,1.451,1.4586,812000.0],["1982-12-22",1.4586,1.489,1.4586,1.4662,112800.0],["1982-12-23",1.4662,1.4662,1.451,1.4662,149600.0],["1982-12-27",1.4586,1.4586,1.4358,1.4434,166400.0],["1982-12-28",1.451,1.4662,1.451,1.451,156800.0],["1982-12-29",1.451,1.4586,1.4358,1.4434,101600.0],["1982-12-30",1.4434,1.451,1.4358,1.4358,78400.0],["1982-12-31",1.4358,1.4586,1.4282,1.4434,252000.0],["1983-01-03",1.4434,1.4586,1.4358,1.451,193600.0],["1983-01-04",1.451,1.4814,1.4282,1.4738,184800.0],["1983-01-05",1.4738,1.4966,1.4662,1.489,101600.0],["1983-01-06",1.5042,1.6865,1.5042,1.6713,399200.0],["1983-01-07",1.6713,1.6713,1.5194,1.527,1104800.0],["1983-01-10",1.527,1.5498,1.489,1.4966,341600.0],["1983-01-11",1.4966,1.5346,1.4814,1.5118,137600.0],["1983-01-12",1.5118,1.565,1.5118,1.5346,348000.0],["1983-01-13",1.5346,1.5878,1.527,1.5802,266400.0],["1983-01-14",1.5802,1.6105,1.5802,1.6105,124800.0],["1983-01-17",1.6181,1.6409,1.6181,1.6333,226400.0],["1983-01-18",1.6333,1.6333,1.6105,1.6181,105600.0],["1983-01-19",1.6181,1.6181,1.5878,1.6029,203200.0],["1983-01-20",1.6029,1.6029,1.565,1.5726,96000.0],["1983-01-21",1.565,1.565,1.5422,1.5574,124000.0],["1983-01-24",1.5346,1.5346,1.5042,1.5042,116800.0],["1983-01-25",1.5042,1.5346,1.4966,1.527,229600.0],["1983-01-26",1.5118,1.5118,1.4814,1.489,88800.0],["1983-01-27",1.489,1.5042,1.4814,1.4814,80000.0],["1983-01-28",1.4814,1.489,1.4434,1.4586,282400.0],["1983-01-31",1.4586,1.4586,1.4358,1.451,303200.0],["1983-02-01",1.451,1.4662,1.4358,1.451,116800.0],["1983-02-02",1.451,1.4586,1.4358,1.451,177600.0],["1983-02-03",1.4586,1.5346,1.4586,1.5346,196000.0],["1983-02-04",1.5346,1.5346,1.5118,1.5194,318400.0],["1983-02-07",1.5194,1.5498,1.5194,1.5422,68000.0],["1983-02-08",1.565,1.6029,1.565,1.5954,169600.0],["1983-02-09",1.5954,1.6181,1.565,1.6181,319200.0],["1983-02-10",1.6181,1.6485,1.6029,1.6485,257600.0],["1983-02-11",1.6485,1.7017,1.6333,1.6865,270400.0],["1983-02-14",1.6789,1.6789,1.6333,1.6713,294400.0],["1983-02-15",1.6713,1.6713,1.6181,1.6181,139200.0],["1983-02-16",1.6181,1.6409,1.6181,1.6333,1132800.0],["1983-02-17",1.6333,1.6561,1.6257,1.6409,188000.0],["1983-02-18",1.6409,1.6637,1.6409,1.6409,120000.0],["1983-02-22",1.6333,1.6333,1.6029,1.6257,346400.0],["1983-02-23",1.6257,1.6485,1.6105,1.6409,272800.0],["1983-02-24",1.6409,1.6409,1.6181,1.6333,52000.0],["1983-02-25",1.6333,1.6789,1.6181,1.6713,225600.0],["1983-02-28",1.6713,1.7017,1.6561,1.6713,367200.0],["1983-03-01",1.6713,1.6713,1.6409,1.6561,220800.0],["1983-03-02",1.6561,1.6561,1.5726,1.5802,135200.0],["1983-03-03",1.5802,1.5802,1.5498,1.5726,636000.0],["1983-03-04",1.5726,1.5802,1.565,1.5726,288000.0],["1983-03-07",1.5726,1.6257,1.565,1.6257,486400.0],["1983-03-08",1.6257,1.6637,1.6257,1.6409,838400.0],["1983-03-09",1.6105,1.6105,1.5878,1.5878,277600.0],["1983-03-10",1.5878,1.6257,1.5878,1.5954,301600.0],["1983-03-11",1.5954,1.6029,1.565,1.565,981600.0],["1983-03-14",1.5726,1.5954,1.5726,1.5802,169600.0],["1983-03-15",1.5802,1.6485,1.5802,1.6485,829600.0],["1983-03-16",1.6409,1.6409,1.6105,1.6105,143200.0],["1983-03-17",1.6029,1.6029,1.5802,1.6029,1883200.0],["1983-03-18",1.6029,1.6029,1.5878,1.5878,136800.0],["1983-03-21",1.5878,1.6105,1.5802,1.5954,1473600.0],["1983-03-22",1.6105,1.6409,1.6105,1.6257,91200.0],["1983-03-23",1.6257,1.6789,1.6181,1.6789,284800.0],["1983-03-24",1.6789,1.6789,1.6485,1.6485,192000.0],["1983-03-25",1.6485,1.6713,1.6485,1.6637,217600.0],["1983-03-28",1.6637,1.6789,1.6561,1.6561,136000.0],["1983-03-29",1.6561,1.6713,1.6409,1.6561,499200.0],["1983-03-30",1.6561,1.6713,1.6485,1.6561,629600.0],["1983-03-31",1.6561,1.6637,1.6485,1.6561,254400.0],["1983-04-04",1.6561,1.6561,1.6105,1.6333,634400.0],["1983-04-05",1.6333,1.6409,1.6105,1.6105,96000.0],["1983-04-06",1.6105,1.6181,1.5878,1.5954,572800.0],["1983-04-07",1.5954,1.6181,1.5954,1.6029,37600.0],["1983-04-08",1.6029,1.6105,1.5954,1.6029,94400.0],["1983-04-11",1.6029,1.6333,1.6029,1.6029,494400.0],["1983-04-12",1.6105,1.6257,1.6105,1.6105,1818400.0],["1983-04-13",1.6181,1.6409,1.6181,1.6333,1069600.0],["1983-04-14",1.6333,1.6561,1.6181,1.6409,374400.0],["1983-04-15",1.6409,1.6637,1.6333,1.6409,380800.0],["1983-04-18",1.6409,1.6637,1.6105,1.6409,519200.0],["1983-04-19",1.6409,1.6789,1.6257,1.6561,979200.0],["1983-04-20",1.6561,1.7169,1.6485,1.7093,1916000.0],["1983-04-21",1.7549,1.8233,1.7549,1.8005,1205600.0],["1983-04-22",1.8005,1.884,1.8005,1.8764,433600.0],["1983-04-25",1.8764,1.8992,1.8764,1.884,758400.0],["1983-04-26",1.884,1.8992,1.8612,1.8688,824800.0],["1983-04-27",1.8688,1.8764,1.8612,1.8612,304000.0],["1983-04-28",1.846,1.846,1.8157,1.8309,1420800.0],["1983-04-29",1.8536,1.9144,1.8536,1.8992,494400.0],["1983-05-02",1.8992,1.922,1.884,1.8992,348000.0],["1983-05-03",1.8992,1.9372,1.8992,1.922,322400.0],["1983-05-04",1.922,1.9752,1.9144,1.9296,279200.0],["1983-05-05",1.9448,2.0208,1.9448,2.0056,574400.0],["1983-05-06",2.0056,2.0892,2.0056,2.0892,496000.0],["1983-05-09",2.0816,2.0816,2.036,2.0436,208800.0],["1983-05-10",2.0436,2.0588,2.0208,2.0208,276000.0],["1983-05-11",2.0208,2.0436,1.9676,1.9676,476000.0],["1983-05-12",1.9676,1.9828,1.9448,1.9524,188000.0],["1983-05-13",1.9524,1.9676,1.922,1.9372,182400.0],["1983-05-16",1.9372,1.9372,1.922,1.9372,402400.0],["1983-05-17",1.9372,1.96,1.9296,1.9448,102400.0],["1983-05-18",1.9448,1.9752,1.9296,1.9296,108000.0],["1983-05-19",1.9296,1.9524,1.9144,1.9448,139200.0],["1983-05-20",1.9448,1.998,1.9372,1.9904,156000.0],["1983-05-23",1.9904,2.0056,1.9752,2.0056,297600.0],["1983-05-24",2.0056,2.0664,2.0056,2.0512,251200.0],["1983-05-25",2.0512,2.1271,2.0512,2.1271,308000.0],["1983-05-26",2.1271,2.1271,2.0892,2.0892,296800.0],["1983-05-27",2.0892,2.0967,2.074,2.074,133600.0],["1983-05-31",2.074,2.0891,2.0436,2.0588,336800.0],["1983-06-01",2.0588,2.0664,2.0512,2.0512,270400.0],["1983-06-02",2.0588,2.0892,2.0588,2.0816,468800.0],["1983-06-03",2.0816,2.0967,2.074,2.0892,239200.0],["1983-06-06",2.0892,2.1271,2.0816,2.1043,1016800.0],["1983-06-07",2.1043,2.1195,2.0892,2.1043,1562400.0],["1983-06-08",2.1043,2.1043,2.0664,2.0892,888000.0],["1983-06-09",2.0664,2.0664,2.0284,2.0436,280800.0],["1983-06-10",2.0512,2.0588,2.0512,2.0512,52000.0],["1983-06-13",2.0512,2.0664,2.0436,2.0512,100800.0],["1983-06-14",2.0512,2.0816,2.0512,2.074,168000.0],["1983-06-15",2.074,2.0816,2.0664,2.074,104800.0],["1983-06-16",2.074,2.0816,2.0664,2.074,217600.0],["1983-06-17",2.074,2.0967,2.074,2.074,289600.0],["1983-06-20",2.074,2.1043,2.0588,2.0588,301600.0],["1983-06-21",2.0588,2.074,2.0056,2.0284,434400.0],["1983-06-22",2.0056,2.0056,1.9752,1.9904,156800.0],["1983-06-23",1.9752,1.9752,1.922,1.96,522400.0],["1983-06-24",1.96,1.96,1.9448,1.9524,322400.0],["1983-06-27",1.9676,1.998,1.9676,1.9904,411200.0],["1983-06-28",1.9904,2.0132,1.9828,1.9904,340000.0],["1983-06-29",1.9904,1.9904,1.9448,1.9524,365600.0],["1983-06-30",1.9524,1.96,1.9448,1.9448,204000.0],["1983-07-01",1.9448,1.9752,1.9448,1.96,426400.0],["1983-07-05",1.96,1.9904,1.9524,1.9904,89600.0],["1983-07-06",1.9904,2.0512,1.9828,2.0512,170400.0],["1983-07-07",2.0512,2.0664,1.9448,1.9448,1477600.0],["1983-07-08",1.9448,1.96,1.9448,1.9524,45600.0],["1983-07-11",1.9524,1.9676,1.9448,1.9448,69600.0],["1983-07-12",1.9448,1.96,1.922,1.922,1183200.0],["1983-07-13",1.922,1.9372,1.9144,1.922,675200.0],["1983-07-14",1.922,1.9448,1.922,1.9448,198400.0],["1983-07-15",1.9448,1.96,1.9296,1.9296,232800.0],["1983-07-18",1.9296,1.9448,1.9144,1.9296,64000.0],["1983-07-19",1.922,1.922,1.9144,1.922,157600.0],["1983-07-20",1.922,1.998,1.922,1.9752,201600.0],["1983-07-21",1.9752,2.0056,1.96,1.96,252800.0],["1983-07-22",1.96,1.9828,1.9524,1.9524,128000.0],["1983-07-25",1.96,1.9904,1.96,1.96,155200.0],["1983-07-26",1.96,1.9752,1.9296,1.96,108000.0],["1983-07-27",1.96,1.9904,1.96,1.9752,112000.0],["1983-07-28",1.9752,2.0284,1.9676,2.0208,198400.0],["1983-07-29",2.0208,2.0284,2.0056,2.0056,102400.0],["1983-08-01",2.0056,2.0132,1.9904,2.0056,478400.0],["1983-08-02",1.998,1.998,1.9828,1.9828,78400.0],["1983-08-03",1.9752,1.9752,1.9524,1.9752,97600.0],["1983-08-04",1.9752,1.9752,1.9296,1.9448,104800.0],["1983-08-05",1.9372,1.9372,1.9144,1.922,200000.0],["1983-08-08",1.922,1.9296,1.8916,1.9144,117600.0],["1983-08-09",1.9144,1.922,1.8992,1.9144,31200.0],["1983-08-10",1.9144,1.9524,1.9144,1.9448,78400.0],["1983-08-11",1.9448,1.9524,1.922,1.922,78400.0],["1983-08-12",1.922,1.922,1.9068,1.9144,495200.0],["1983-08-15",1.922,1.9372,1.922,1.922,95200.0],["1983-08-16",1.9372,2.0512,1.9372,2.0512,350400.0],["1983-08-17",2.0512,2.0664,2.036,2.0512,729600.0],["1983-08-18",2.036,2.036,2.0132,2.0132,107200.0],["1983-08-19",1.998,1.998,1.9676,1.9752,72000.0],["1983-08-22",1.9752,2.0056,1.9676,1.9828,54400.0],["1983-08-23",1.9828,1.9904,1.9752,1.9752,39200.0],["1983-08-24",1.96,1.96,1.9448,1.9524,163200.0],["1983-08-25",1.9448,1.9448,1.922,1.9296,50400.0],["1983-08-26",1.9296,2.0208,1.922,1.9828,674400.0],["1983-08-29",1.9828,1.9828,1.9676,1.9752,24800.0],["1983-08-30",1.9752,1.9904,1.9676,1.9828,30400.0],["1983-08-31",1.9828,1.9904,1.9676,1.9752,156800.0],["1983-09-01",1.9752,2.0208,1.9752,2.0208,115200.0],["1983-09-02",2.0208,2.1043,2.0208,2.036,326400.0],["1983-09-06",2.036,2.0512,2.0284,2.0436,204800.0],["1983-09-07",2.0436,2.0664,2.0208,2.0664,270400.0],["1983-09-08",2.0664,2.0967,2.036,2.074,462400.0],["1983-09-09",2.0588,2.0588,1.998,2.0056,223200.0],["1983-09-12",2.0056,2.0436,1.9904,2.0056,615200.0],["1983-09-13",2.0056,2.0436,2.0056,2.0436,400800.0],["1983-09-14",2.036,2.036,2.0056,2.0056,212000.0],["1983-09-15",2.0056,2.0284,2.0056,2.0208,122400.0],["1983-09-16",2.0208,2.0284,2.0056,2.0208,84000.0],["1983-09-19",2.0208,2.036,2.0132,2.0132,79200.0],["1983-09-20",2.0132,2.0816,2.0132,2.0816,564800.0],["1983-09-21",2.0816,2.1727,2.0816,2.1575,1085600.0],["1983-09-22",2.1575,2.1879,2.1347,2.1879,1607200.0],["1983-09-23",2.1879,2.2411,2.1803,2.2107,681600.0],["1983-09-26",2.2107,2.2411,2.2107,2.2183,234400.0],["1983-09-27",2.2031,2.2031,2.1651,2.1651,192000.0],["1983-09-28",2.1651,2.1803,2.1423,2.1575,1133600.0],["1983-09-29",2.1575,2.1651,2.1423,2.1575,388000.0],["1983-09-30",2.1575,2.1575,2.1195,2.1423,205600.0],["1983-10-03",2.1423,2.1727,2.1119,2.1727,268000.0],["1983-10-04",2.1727,2.1727,2.1499,2.1575,354400.0],["1983-10-05",2.1575,2.1651,2.1423,2.1575,124000.0],["1983-10-06",2.1575,2.1727,2.1499,2.1499,287200.0],["1983-10-07",2.1499,2.1727,2.1499,2.1575,2321600.0],["1983-10-10",2.1575,2.1727,2.1499,2.1499,839200.0],["1983-10-11",2.1499,2.1651,2.1423,2.1423,148800.0],["1983-10-12",2.1499,2.1727,2.1499,2.1575,325600.0],["1983-10-13",2.1575,2.1651,2.1499,2.1575,179200.0],["1983-10-14",2.1575,2.1651,2.1575,2.1651,117600.0],["1983-10-17",2.1499,2.1499,2.1043,2.1499,174400.0],["1983-10-18",2.1499,2.1727,2.1347,2.1727,753600.0],["1983-10-19",2.1727,2.2031,2.1727,2.1879,531200.0],["1983-10-20",2.1879,2.1879,2.1651,2.1803,202400.0],["1983-10-21",2.1803,2.1803,2.1651,2.1651,186400.0],["1983-10-24",2.1651,2.1651,2.1347,2.1423,187200.0],["1983-10-25",2.1423,2.1575,2.1347,2.1347,98400.0],["1983-10-26",2.1271,2.1271,2.0967,2.0967,250400.0],["1983-10-27",2.0967,2.0967,2.074,2.0816,104800.0],["1983-10-28",2.0816,2.0816,2.0588,2.074,64800.0],["1983-10-31",2.074,2.0967,2.0588,2.0816,91200.0],["1983-11-01",2.0816,2.0816,2.0436,2.0588,192800.0],["1983-11-02",2.0588,2.0664,2.0284,2.0284,449600.0],["1983-11-03",2.0284,2.0436,2.0284,2.0284,95200.0],["1983-11-04",2.0284,2.0284,2.0056,2.0284,66400.0],["1983-11-07",2.0284,2.0284,2.0056,2.0056,40800.0],["1983-11-08",2.0056,2.0132,2.0056,2.0056,43200.0],["1983-11-09",2.0056,2.0132,2.0056,2.0056,86400.0],["1983-11-10",2.0056,2.0284,2.0056,2.0056,388000.0],["1983-11-11",2.0056,2.0208,2.0056,2.0132,65600.0],["1983-11-14",2.0132,2.0664,2.0132,2.0512,173600.0],["1983-11-15",2.0512,2.0588,2.036,2.0588,894400.0],["1983-11-16",2.0588,2.074,2.0436,2.0588,577600.0],["1983-11-17",2.0588,2.0664,2.0436,2.0664,142400.0],["1983-11-18",2.0664,2.074,2.0588,2.0664,177600.0],["1983-11-21",2.0588,2.0588,2.0436,2.0512,72800.0],["1983-11-22",2.0512,2.0892,2.0512,2.0664,204000.0],["1983-11-23",2.0664,2.0664,2.0512,2.0512,2510400.0],["1983-11-25",2.0512,2.0588,2.036,2.0436,116800.0],["1983-11-28",2.0436,2.0588,2.0284,2.036,98400.0],["1983-11-29",2.036,2.0512,2.0132,2.0436,115200.0],["1983-11-30",2.0436,2.074,2.0436,2.0664,332800.0],["1983-12-01",2.0664,2.074,2.0512,2.0664,2612800.0],["1983-12-02",2.0664,2.074,2.0512,2.0664,103200.0],["1983-12-05",2.0664,2.074,2.0512,2.0664,285600.0],["1983-12-06",2.0664,2.0816,2.0512,2.0588,540000.0],["1983-12-07",2.0588,2.0664,2.0512,2.0588,125600.0],["1983-12-08",2.0588,2.074,2.0512,2.0588,875200.0],["1983-12-09",2.0284,2.0284,2.0056,2.0284,114400.0],["1983-12-12",2.0284,2.0436,2.0208,2.0284,79200.0],["1983-12-13",2.0284,2.036,2.0208,2.0208,60000.0],["1983-12-14",2.0208,2.0284,2.0208,2.0208,142400.0],["1983-12-15",2.0132,2.0132,1.9448,1.9448,228000.0],["1983-12-16",1.96,2.0208,1.96,2.0056,283200.0],["1983-12-19",2.0056,2.0132,1.9904,1.9904,107200.0],["1983-12-20",1.9904,1.998,1.9676,1.9752,158400.0],["1983-12-21",1.9752,1.998,1.9676,1.9752,288800.0],["1983-12-22",1.9752,1.9904,1.96,1.9752,330400.0],["1983-12-23",1.9752,2.0056,1.9752,1.9828,142400.0],["1983-12-27",1.9828,2.0284,1.9752,2.0056,1144000.0],["1983-12-28",2.0056,2.0132,1.9828,1.9904,264800.0],["1983-12-29",1.9904,2.0132,1.9752,1.9904,276800.0],["1983-12-30",1.9828,1.9828,1.9676,1.9828,49600.0],["1984-01-03",1.9828,2.0284,1.9752,2.0056,664000.0],["1984-01-04",2.0056,2.0436,2.0056,2.0436,152800.0],["1984-01-05",2.0436,2.0664,2.0284,2.0664,1056000.0],["1984-01-06",2.0664,2.1423,2.0588,2.1271,1175200.0],["1984-01-09",2.1195,2.1195,2.1119,2.1119,353600.0],["1984-01-10",2.1119,2.1271,2.0892,2.0967,1444000.0],["1984-01-11",2.0967,2.1119,2.074,2.1119,295200.0],["1984-01-12",2.1119,2.1119,2.0892,2.0892,188000.0],["1984-01-13",2.0892,2.1043,2.036,2.036,195200.0],["1984-01-16",2.036,2.0664,2.0056,2.0664,192800.0],["1984-01-17",2.0664,2.0816,2.0512,2.0512,155200.0],["1984-01-18",2.0512,2.0512,1.998,1.998,160000.0],["1984-01-19",1.998,1.998,1.9676,1.9828,144800.0],["1984-01-20",1.9752,1.9752,1.9676,1.9752,209600.0],["1984-01-23",1.9752,1.9828,1.96,1.9828,119200.0],["1984-01-24",1.9828,1.9904,1.9676,1.9752,80800.0],["1984-01-25",1.9828,1.9904,1.9828,1.9904,46400.0],["1984-01-26",1.9904,1.9904,1.96,1.9828,464000.0],["1984-01-27",1.9828,1.998,1.9676,1.9752,1261600.0],["1984-01-30",1.9752,2.0056,1.9752,2.0056,208000.0],["1984-01-31",2.0056,2.0056,1.9752,1.9828,123200.0],["1984-02-01",1.9828,1.9904,1.9828,1.9828,55200.0],["1984-02-02",1.9828,1.9828,1.9524,1.96,149600.0],["1984-02-03",1.9752,1.998,1.9752,1.9904,160000.0],["1984-02-06",1.9752,1.9752,1.9296,1.9448,3727200.0],["1984-02-07",1.9448,1.9448,1.8764,1.9372,284800.0],["1984-02-08",1.9372,1.9372,1.922,1.922,53600.0],["1984-02-09",1.922,1.9524,1.8992,1.9068,383200.0],["1984-02-10",1.9068,1.9144,1.8992,1.8992,43200.0],["1984-02-13",1.884,1.884,1.8536,1.8536,100000.0],["1984-02-14",1.8536,1.8688,1.8536,1.8688,123200.0],["1984-02-15",1.884,1.8992,1.884,1.884,52800.0],["1984-02-16",1.884,1.8916,1.8688,1.884,137600.0],["1984-02-17",1.884,1.8916,1.8764,1.884,70400.0],["1984-02-21",1.884,1.8992,1.8688,1.884,52800.0],["1984-02-22",1.884,1.8992,1.8081,1.8081,327200.0],["1984-02-23",1.8081,1.8081,1.7473,1.7701,258400.0],["1984-02-24",1.7701,1.7701,1.7397,1.7397,801600.0],["1984-02-27",1.7397,1.7549,1.6865,1.7473,857600.0],["1984-02-28",1.7473,1.7473,1.7093,1.7093,95200.0],["1984-02-29",1.7093,1.7549,1.7017,1.7549,241600.0],["1984-03-01",1.7397,1.7397,1.7245,1.7397,170400.0],["1984-03-02",1.7397,1.7473,1.7245,1.7473,90400.0],["1984-03-05",1.7473,1.7473,1.7093,1.7093,184800.0],["1984-03-06",1.7093,1.7321,1.7017,1.7093,83200.0],["1984-03-07",1.7093,1.7093,1.6713,1.6789,103200.0],["1984-03-08",1.6789,1.7017,1.6485,1.6561,217600.0],["1984-03-09",1.6333,1.6333,1.5954,1.5954,80000.0],["1984-03-12",1.5954,1.6105,1.5726,1.6105,248000.0],["1984-03-13",1.6257,1.6941,1.6257,1.6637,219200.0],["1984-03-14",1.6637,1.6865,1.6561,1.6789,170400.0],["1984-03-15",1.6789,1.6789,1.6637,1.6637,58400.0],["1984-03-16",1.6637,1.6789,1.6561,1.6789,86400.0],["1984-03-19",1.6789,1.6789,1.6333,1.6409,220000.0],["1984-03-20",1.6485,1.6713,1.6485,1.6713,252000.0],["1984-03-21",1.6941,1.7169,1.6941,1.6941,72000.0],["1984-03-22",1.6941,1.7245,1.6789,1.6789,161600.0],["1984-03-23",1.6789,1.6865,1.6789,1.6865,81600.0],["1984-03-26",1.6865,1.7017,1.6789,1.7017,192000.0],["1984-03-27",1.7017,1.7625,1.6865,1.7625,1052800.0],["1984-03-28",1.7625,1.8157,1.7625,1.8157,258400.0],["1984-03-29",1.8157,1.8309,1.8157,1.8233,139200.0],["1984-03-30",1.8309,1.8688,1.8309,1.8688,360000.0],["1984-04-02",1.8688,1.9144,1.8536,1.9144,324800.0],["1984-04-03",1.9144,1.9296,1.8385,1.8385,238400.0],["1984-04-04",1.8385,1.8688,1.8309,1.8536,246400.0],["1984-04-05",1.8536,1.8536,1.8309,1.8385,130400.0],["1984-04-06",1.8309,1.8309,1.8157,1.8233,527200.0],["1984-04-09",1.8233,1.8233,1.7929,1.7929,91200.0],["1984-04-10",1.8005,1.8233,1.8005,1.8157,159200.0],["1984-04-11",1.8157,1.8233,1.8005,1.8005,142400.0],["1984-04-12",1.8005,1.8309,1.8005,1.8309,415200.0],["1984-04-13",1.8309,1.8385,1.7853,1.8233,234400.0],["1984-04-16",1.8233,1.8233,1.8081,1.8157,184000.0],["1984-04-17",1.8081,1.8081,1.7929,1.7929,478400.0],["1984-04-18",1.7929,1.8081,1.7929,1.8081,70400.0],["1984-04-19",1.8081,1.8157,1.7777,1.7929,638400.0],["1984-04-23",1.7853,1.7853,1.7321,1.7397,138400.0],["1984-04-24",1.7397,1.7473,1.7245,1.7245,183200.0],["1984-04-25",1.7245,1.7397,1.7245,1.7245,59200.0],["1984-04-26",1.7321,1.7625,1.7321,1.7625,156800.0],["1984-04-27",1.7625,1.7701,1.7321,1.7321,431200.0],["1984-04-30",1.7321,1.7397,1.7245,1.7397,70400.0],["1984-05-01",1.7397,1.7701,1.7245,1.7625,190400.0],["1984-05-02",1.7625,1.8081,1.7625,1.8005,194400.0],["1984-05-03",1.8005,1.8385,1.8005,1.8385,221600.0],["1984-05-04",1.8385,1.8385,1.8157,1.8157,141600.0],["1984-05-07",1.8157,1.8157,1.8081,1.8157,71200.0],["1984-05-08",1.8157,1.8157,1.7625,1.7929,114400.0],["1984-05-09",1.8005,1.8385,1.8005,1.8233,284800.0],["1984-05-10",1.8233,1.8385,1.8005,1.8157,255200.0],["1984-05-11",1.8081,1.8081,1.7625,1.7777,380000.0],["1984-05-14",1.7777,1.7853,1.7549,1.7549,105600.0],["1984-05-15",1.7549,1.7853,1.7549,1.7625,203200.0],["1984-05-16",1.7625,1.7777,1.7473,1.7549,276800.0],["1984-05-17",1.7549,1.7549,1.7321,1.7549,93600.0],["1984-05-18",1.7549,1.7549,1.7321,1.7397,52000.0],["1984-05-21",1.7397,1.7473,1.7245,1.7321,622400.0],["1984-05-22",1.7169,1.7169,1.6713,1.6865,180000.0],["1984-05-23",1.6865,1.6941,1.6713,1.6865,159200.0],["1984-05-24",1.6789,1.6789,1.6333,1.6333,112000.0],["1984-05-25",1.6333,1.6561,1.6105,1.6181,190400.0],["1984-05-29",1.6257,1.6485,1.6257,1.6409,147200.0],["1984-05-30",1.6409,1.6561,1.5954,1.6333,968000.0],["1984-05-31",1.6257,1.6257,1.6029,1.6105,169600.0],["1984-06-01",1.6105,1.6789,1.5954,1.6789,6352800.0],["1984-06-04",1.6789,1.7625,1.6789,1.7245,214400.0],["1984-06-05",1.7245,1.7625,1.7169,1.7549,374400.0],["1984-06-06",1.7549,1.8005,1.7549,1.7701,291200.0],["1984-06-07",1.7701,1.7777,1.7473,1.7549,119200.0],["1984-06-08",1.7549,1.7777,1.7473,1.7701,172000.0],["1984-06-11",1.7549,1.7549,1.7169,1.7169,237600.0],["1984-06-12",1.7093,1.7093,1.6865,1.6865,401600.0],["1984-06-13",1.6865,1.7017,1.6789,1.6941,78400.0],["1984-06-14",1.6865,1.6865,1.6561,1.6561,64000.0],["1984-06-15",1.6561,1.6713,1.6257,1.6333,62400.0],["1984-06-18",1.6333,1.6713,1.6257,1.6637,279200.0],["1984-06-19",1.6485,1.6485,1.6333,1.6409,334400.0],["1984-06-20",1.6409,1.6409,1.6105,1.6333,458400.0],["1984-06-21",1.6333,1.6561,1.6333,1.6409,513600.0],["1984-06-22",1.6409,1.6561,1.6333,1.6333,3129600.0],["1984-06-25",1.6333,1.6713,1.6333,1.6713,79200.0],["1984-06-26",1.6713,1.6713,1.6637,1.6637,314400.0],["1984-06-27",1.6637,1.6713,1.6637,1.6713,93600.0],["1984-06-28",1.6713,1.7321,1.6713,1.7169,278400.0],["1984-06-29",1.7169,1.7473,1.7017,1.7321,1934400.0],["1984-07-02",1.7321,1.7853,1.7245,1.7777,643200.0],["1984-07-03",1.7929,1.8309,1.7929,1.8005,540800.0],["1984-07-05",1.8005,1.8536,1.8005,1.8385,368000.0],["1984-07-06",1.8385,1.846,1.8005,1.8005,233600.0],["1984-07-09",1.8005,1.8081,1.7929,1.7929,357600.0],["1984-07-10",1.7929,1.7929,1.7777,1.7853,76800.0],["1984-07-11",1.7853,1.8005,1.7777,1.7777,87200.0],["1984-07-12",1.7701,1.7701,1.7549,1.7549,81600.0],["1984-07-13",1.7625,1.7929,1.7625,1.7853,683200.0],["1984-07-16",1.7853,1.7929,1.7549,1.7929,150400.0],["1984-07-17",1.7929,1.8081,1.7853,1.7929,291200.0],["1984-07-18",1.7777,1.7777,1.7549,1.7625,159200.0],["1984-07-19",1.7625,1.7625,1.7245,1.7245,147200.0],["1984-07-20",1.7245,1.7245,1.7093,1.7245,266400.0],["1984-07-23",1.7245,1.7245,1.7093,1.7169,63200.0],["1984-07-24",1.7169,1.7169,1.6637,1.6637,48800.0],["1984-07-25",1.6637,1.6713,1.6409,1.6713,42400.0],["1984-07-26",1.6789,1.7245,1.6789,1.7169,122400.0],["1984-07-27",1.7169,1.9524,1.7093,1.7397,112800.0],["1984-07-30",1.7397,1.7777,1.7321,1.7549,368800.0],["1984-07-31",1.7549,1.7625,1.7473,1.7549,188800.0],["1984-08-01",1.7625,1.8157,1.7625,1.8005,1180800.0],["1984-08-02",1.8005,1.8309,1.8005,1.8233,1233600.0],["1984-08-03",1.8233,1.8536,1.8233,1.8536,1080800.0],["1984-08-06",1.8536,1.8764,1.8309,1.8309,535200.0],["1984-08-07",1.8309,1.8536,1.8081,1.8385,254400.0],["1984-08-08",1.8385,1.8536,1.8233,1.8233,252800.0],["1984-08-09",1.8233,1.8688,1.8081,1.8309,446400.0],["1984-08-10",1.8309,1.8916,1.8309,1.884,872000.0],["1984-08-13",1.884,1.9296,1.8764,1.9296,353600.0],["1984-08-14",1.9448,1.9752,1.9448,1.96,833600.0],["1984-08-15",1.96,1.96,1.9296,1.9524,190400.0],["1984-08-16",1.9524,1.9676,1.9448,1.9524,175200.0],["1984-08-17",1.9524,1.96,1.922,1.9296,121600.0],["1984-08-20",1.922,1.922,1.9144,1.922,169600.0],["1984-08-21",1.922,1.9676,1.922,1.9448,247200.0],["1984-08-22",1.9448,1.9448,1.922,1.9372,96000.0],["1984-08-23",1.9372,1.9904,1.9372,1.9904,239200.0],["1984-08-24",1.9904,2.0056,1.9752,1.998,528000.0],["1984-08-27",1.998,1.998,1.9752,1.9828,190400.0],["1984-08-28",1.9828,1.9904,1.9676,1.9752,419200.0],["1984-08-29",1.96,1.96,1.9448,1.96,125600.0],["1984-08-30",1.96,1.96,1.9524,1.9524,88000.0],["1984-08-31",1.9524,1.9676,1.9448,1.9676,563200.0],["1984-09-04",1.9676,1.9752,1.9448,1.9524,298400.0],["1984-09-05",1.9524,1.9524,1.9448,1.9524,275200.0],["1984-09-06",1.9524,1.96,1.9372,1.9448,222400.0],["1984-09-07",1.9372,1.9372,1.8916,1.9296,178400.0],["1984-09-10",1.884,1.884,1.8385,1.846,774400.0],["1984-09-11",1.846,1.8536,1.8385,1.846,122400.0],["1984-09-12",1.846,1.8688,1.8385,1.8612,352000.0],["1984-09-13",1.8612,1.884,1.846,1.8688,108800.0],["1984-09-14",1.8764,1.8992,1.8764,1.8764,89600.0],["1984-09-17",1.8764,1.9144,1.8688,1.9068,308000.0],["1984-09-18",1.9068,1.9144,1.8916,1.8992,139200.0],["1984-09-19",1.8992,1.9068,1.8916,1.8916,122400.0],["1984-09-20",1.8916,1.8992,1.884,1.884,184000.0],["1984-09-21",1.884,1.884,1.8536,1.8536,187200.0],["1984-09-24",1.8536,1.8688,1.8536,1.8612,456800.0],["1984-09-25",1.8612,1.8764,1.8536,1.8764,710400.0],["1984-09-26",1.8764,1.8764,1.8536,1.8612,386400.0],["1984-09-27",1.8612,1.8688,1.8536,1.8536,335200.0],["1984-09-28",1.8612,1.8688,1.8612,1.8612,96800.0],["1984-10-01",1.8612,1.8992,1.8536,1.8992,628000.0],["1984-10-02",1.8992,1.9068,1.8916,1.9068,224000.0],["1984-10-03",1.9068,1.9372,1.8916,1.9372,437600.0],["1984-10-04",1.9372,1.998,1.9296,1.998,696000.0],["1984-10-05",1.998,1.998,1.9752,1.9904,351200.0],["1984-10-08",1.9752,1.9752,1.9448,1.9676,207200.0],["1984-10-09",1.9676,1.9752,1.9296,1.9296,211200.0],["1984-10-10",1.9296,1.9296,1.9068,1.9144,108000.0],["1984-10-11",1.9144,1.922,1.8992,1.9068,480800.0],["1984-10-12",1.9068,1.9068,1.8992,1.8992,156000.0],["1984-10-15",1.8992,1.96,1.8992,1.9524,350400.0],["1984-10-16",1.9524,1.9676,1.9524,1.9524,125600.0],["1984-10-17",1.9524,1.9752,1.9524,1.9676,106400.0],["1984-10-18",1.9676,2.0284,1.96,2.0208,286400.0],["1984-10-19",2.0208,2.0816,2.0056,2.0284,783200.0],["1984-10-22",2.0284,2.0588,2.0208,2.0588,455200.0],["1984-10-23",2.1195,2.2259,2.1195,2.1879,4686400.0],["1984-10-24",2.431,2.6437,2.431,2.4918,17392000.0],["1984-10-25",2.4918,2.5146,2.3626,2.3702,9512000.0],["1984-10-26",2.3095,2.3398,2.2335,2.2639,5972800.0],["1984-10-29",2.2943,2.3019,2.1879,2.2335,5658400.0],["1984-10-30",2.2411,2.3702,2.2259,2.2411,4671200.0],["1984-10-31",2.2791,2.3019,2.1727,2.2183,7843200.0],["1984-11-01",2.2183,2.2943,2.2183,2.2943,2288000.0],["1984-11-02",2.2791,2.3247,2.2791,2.2867,1428000.0],["1984-11-05",2.3095,2.3171,2.2639,2.2639,971200.0],["1984-11-06",2.2715,2.3247,2.2639,2.3247,2307200.0],["1984-11-07",2.3095,2.3247,2.2943,2.3095,888800.0],["1984-11-08",2.3095,2.3626,2.3095,2.355,1760800.0],["1984-11-09",2.3398,2.355,2.2639,2.2715,1597600.0],["1984-11-12",2.2791,2.2943,2.2563,2.2943,351200.0],["1984-11-13",2.2867,2.2943,2.2411,2.2639,1725600.0],["1984-11-14",2.2791,2.2867,2.2563,2.2639,386400.0],["1984-11-15",2.2563,2.2715,2.2031,2.2107,1172000.0],["1984-11-16",2.1955,2.1955,2.1195,2.1423,2438400.0],["1984-11-19",2.1499,2.1575,2.1043,2.1195,336000.0],["1984-11-20",2.1423,2.1727,2.1423,2.1727,264000.0],["1984-11-21",2.1727,2.1879,2.1575,2.1879,396800.0],["1984-11-23",2.1727,2.1955,2.1575,2.1879,460800.0],["1984-11-26",2.2031,2.2031,2.1727,2.1879,168800.0],["1984-11-27",2.1727,2.1803,2.1119,2.1575,838400.0],["1984-11-28",2.1499,2.1651,2.1347,2.1347,256800.0],["1984-11-29",2.1347,2.1423,2.1119,2.1119,453600.0],["1984-11-30",1.9904,2.0664,1.9752,2.0436,10840000.0],["1984-12-03",1.9448,2.0056,1.9448,1.9524,3474400.0],["1984-12-04",1.9524,1.9904,1.9448,1.9676,1960000.0],["1984-12-05",1.9904,1.9904,1.9752,1.9828,1814400.0],["1984-12-06",1.998,2.0132,1.9752,1.9828,1164000.0],["1984-12-07",1.998,2.036,1.9904,2.0056,1740800.0],["1984-12-10",2.0025,2.0025,1.9717,1.9794,3161600.0],["1984-12-11",1.964,1.9717,1.9486,1.9563,492000.0],["1984-12-12",1.9717,1.9717,1.9332,1.9409,503200.0],["1984-12-13",1.9332,1.9486,1.9101,1.9486,1376000.0],["1984-12-14",1.9486,1.964,1.9409,1.9409,468000.0],["1984-12-17",1.9563,1.964,1.9486,1.964,562400.0],["1984-12-18",1.964,2.0025,1.9563,2.0025,834400.0],["1984-12-19",2.0025,2.0333,2.0025,2.0102,1343200.0],["1984-12-20",2.0179,2.0487,2.0102,2.0333,2442400.0],["1984-12-21",2.0333,2.041,2.0256,2.041,1355200.0],["1984-12-24",2.0256,2.041,2.0256,2.0333,512000.0],["1984-12-26",2.0333,2.041,2.0256,2.0256,1364000.0],["1984-12-27",2.0256,2.041,2.0179,2.0179,804800.0],["1984-12-28",2.0256,2.0564,2.0179,2.0564,827200.0],["1984-12-31",2.041,2.0872,2.0333,2.0872,436000.0],["1985-01-02",2.0949,2.0949,2.0487,2.0564,576800.0],["1985-01-03",2.0487,2.0487,2.0025,2.0025,425600.0],["1985-01-04",2.0025,2.0179,1.9948,2.0179,221600.0],["1985-01-07",2.0256,2.0564,2.0256,2.0333,934400.0],["1985-01-08",2.0795,2.0949,2.0487,2.0795,12408000.0],["1985-01-09",2.0795,2.0872,2.0641,2.0641,1196000.0],["1985-01-10",2.0718,2.0949,2.0641,2.0949,1504000.0],["1985-01-11",2.0949,2.1103,2.0795,2.0795,876000.0],["1985-01-14",2.0795,2.1411,2.0718,2.1411,973600.0],["1985-01-15",2.1565,2.1719,2.1334,2.1411,606400.0],["1985-01-16",2.2182,2.2182,2.1719,2.1796,1909600.0],["1985-01-17",2.1796,2.2182,2.1796,2.2105,824800.0],["1985-01-18",2.2105,2.2259,2.2028,2.2182,452000.0],["1985-01-21",2.2182,2.2721,2.2182,2.2644,1003200.0],["1985-01-22",2.2644,2.2952,2.249,2.2721,1021600.0],["1985-01-23",2.2721,2.3029,2.2644,2.2875,602400.0],["1985-01-24",2.3029,2.3953,2.2952,2.2952,1772000.0],["1985-01-25",2.3029,2.3414,2.3029,2.326,769600.0],["1985-01-28",2.3414,2.3414,2.3414,2.3414,1134400.0],["1985-01-29",2.3337,2.3491,2.3106,2.3491,1075200.0],["1985-01-30",2.3337,2.3414,2.2798,2.3029,1555200.0],["1985-01-31",2.326,2.3568,2.3183,2.3414,2124800.0],["1985-02-01",2.326,2.3414,2.3029,2.3106,372000.0],["1985-02-04",2.3029,2.3645,2.2952,2.3568,1477600.0],["1985-02-05",2.3722,2.3953,2.3645,2.3876,1935200.0],["1985-02-06",2.403,2.4723,2.403,2.4569,2886400.0],["1985-02-07",2.4646,2.4723,2.4492,2.4646,870400.0],["1985-02-08",2.4723,2.5031,2.4646,2.5031,3303200.0],["1985-02-11",2.4954,2.4954,2.4646,2.4954,2262400.0],["1985-02-12",2.4877,2.5108,2.4877,2.5031,1504800.0],["1985-02-13",2.5493,2.6264,2.5262,2.6187,3928000.0],["1985-02-14",2.6495,2.6495,2.6187,2.6341,1480800.0],["1985-02-15",2.6187,2.6495,2.611,2.6264,1140800.0],["1985-02-19",2.6187,2.6187,2.5878,2.611,787200.0],["1985-02-20",2.611,2.6649,2.611,2.6495,1648800.0],["1985-02-21",2.6649,2.7034,2.6649,2.688,1415200.0],["1985-02-22",2.688,2.6957,2.6264,2.6418,1564000.0],["1985-02-25",2.6418,2.6418,2.5647,2.6033,602400.0],["1985-02-26",2.5956,2.6264,2.5878,2.611,650400.0],["1985-02-27",2.611,2.6187,2.5724,2.5724,1659200.0],["1985-02-28",2.5724,2.5879,2.5108,2.5801,1233600.0],["1985-03-01",2.5801,2.6264,2.5801,2.6187,2338400.0],["1985-03-04",2.6341,2.6495,2.6033,2.6033,1445600.0],["1985-03-05",2.611,2.6264,2.6033,2.6264,1579200.0],["1985-03-06",2.6187,2.6264,2.5724,2.5801,1260000.0],["1985-03-07",2.5801,2.5801,2.5493,2.5647,1307200.0],["1985-03-08",2.5647,2.5647,2.5339,2.5416,4240800.0],["1985-03-11",2.523,2.5307,2.4762,2.4918,3798400.0],["1985-03-12",2.5152,2.5541,2.5074,2.5463,776800.0],["1985-03-13",2.5463,2.6086,2.5307,2.5852,2200000.0],["1985-03-14",2.5775,2.6008,2.5541,2.5541,2148000.0],["1985-03-15",2.5619,2.5619,2.4918,2.4918,2246400.0],["1985-03-18",2.5074,2.5307,2.4918,2.5074,1084800.0],["1985-03-19",2.5152,2.6008,2.4996,2.5852,1127200.0],["1985-03-20",2.5852,2.593,2.5697,2.5852,334400.0],["1985-03-21",2.5852,2.6164,2.5697,2.5852,1786400.0],["1985-03-22",2.5852,2.6164,2.5775,2.6164,628800.0],["1985-03-25",2.593,2.6164,2.5775,2.593,393600.0],["1985-03-26",2.593,2.7098,2.5852,2.7098,2944000.0],["1985-03-27",2.741,2.7877,2.7332,2.7877,2653600.0],["1985-03-28",2.7877,2.85,2.7877,2.8422,3849600.0],["1985-03-29",2.8344,2.85,2.8189,2.8266,2352000.0],["1985-04-01",2.741,2.8266,2.741,2.8266,1452800.0],["1985-04-02",2.8344,2.8811,2.8344,2.8656,1062400.0],["1985-04-03",2.85,2.8578,2.8266,2.85,939200.0],["1985-04-04",2.8344,2.85,2.8111,2.8189,486400.0],["1985-04-08",2.8033,2.8189,2.7643,2.7643,954400.0],["1985-04-09",2.741,2.741,2.7098,2.7098,517600.0],["1985-04-10",2.7098,2.7643,2.7098,2.7643,529600.0],["1985-04-11",2.7721,2.8189,2.7721,2.8033,1427200.0],["1985-04-12",2.7877,2.8033,2.7721,2.7721,482400.0],["1985-04-15",2.7799,2.7799,2.7332,2.7332,555200.0],["1985-04-16",2.7176,2.7643,2.7176,2.7566,828800.0],["1985-04-17",2.7566,2.7799,2.7488,2.7799,613600.0],["1985-04-18",2.7799,2.7799,2.7332,2.7332,581600.0],["1985-04-19",2.7176,2.7176,2.6943,2.7021,426400.0],["1985-04-22",2.702,2.741,2.6943,2.741,308000.0],["1985-04-23",2.741,2.7799,2.7254,2.7721,1678400.0],["1985-04-24",2.7643,2.9123,2.7643,2.8811,1764000.0],["1985-04-25",2.8967,2.9357,2.8967,2.9279,1155200.0],["1985-04-26",2.9279,2.9512,2.9201,2.9434,868000.0],["1985-04-29",2.9512,2.9512,2.9279,2.9434,704800.0],["1985-04-30",2.959,2.959,2.9123,2.9279,1083200.0],["1985-05-01",2.9279,2.9512,2.9045,2.9045,489600.0],["1985-05-02",2.9045,2.9201,2.8811,2.8967,423200.0],["1985-05-03",2.8967,2.9201,2.8967,2.9123,400800.0],["1985-05-06",2.9123,2.9201,2.8734,2.8889,417600.0],["1985-05-07",2.8967,2.8967,2.8734,2.8967,235200.0],["1985-05-08",2.8811,2.9434,2.8734,2.9434,1010400.0],["1985-05-09",2.959,3.0525,2.9434,3.0369,1039200.0],["1985-05-10",3.068,3.1148,3.068,3.0992,1259200.0],["1985-05-13",3.0836,3.1303,3.0836,3.107,820000.0],["1985-05-14",3.0914,3.0992,3.068,3.0914,352800.0],["1985-05-15",3.0992,3.1459,3.0836,3.1148,796000.0],["1985-05-16",3.1225,3.1303,3.1148,3.1225,517600.0],["1985-05-17",3.1148,3.2004,3.0992,3.1459,424000.0],["1985-05-20",3.1615,3.2004,3.1537,3.1926,1272000.0],["1985-05-21",3.177,3.2082,3.1693,3.2082,728800.0],["1985-05-22",3.1926,3.1926,3.1615,3.1771,195200.0],["1985-05-23",3.1771,3.1926,3.1615,3.1771,422400.0],["1985-05-24",3.1615,3.2004,3.1615,3.1926,358400.0],["1985-05-28",3.1926,3.2082,3.1848,3.1926,170400.0],["1985-05-29",3.1848,3.1926,3.177,3.1848,172000.0],["1985-05-30",3.1926,3.2004,3.1771,3.1771,1020000.0],["1985-05-31",3.1771,3.2393,3.1771,3.2393,318400.0],["1985-06-03",3.2549,3.2705,3.216,3.216,268800.0],["1985-06-04",3.2004,3.2082,3.177,3.1926,1146400.0],["1985-06-05",3.2004,3.2082,3.1693,3.1848,443200.0],["1985-06-06",3.1848,3.2238,3.1771,3.2238,561600.0],["1985-06-07",3.216,3.216,3.1848,3.1848,1338400.0],["1985-06-10",3.2053,3.2131,3.1896,3.2053,2012800.0],["1985-06-11",3.221,3.221,3.166,3.1738,339200.0],["1985-06-12",3.1896,3.1896,3.1503,3.1738,552000.0],["1985-06-13",3.1817,3.1817,3.1188,3.1346,683200.0],["1985-06-14",3.1424,3.1581,3.0953,3.1581,438400.0],["1985-06-17",3.1738,3.1738,3.1188,3.1424,817600.0],["1985-06-18",3.1581,3.221,3.1581,3.221,604800.0],["1985-06-19",3.221,3.2917,3.2053,3.2681,528000.0],["1985-06-20",3.2681,3.2681,3.2367,3.2681,216000.0],["1985-06-21",3.2524,3.2603,3.2367,3.2445,573600.0],["1985-06-24",3.2603,3.2838,3.2445,3.276,649600.0],["1985-06-25",3.2917,3.331,3.2524,3.276,427200.0],["1985-06-26",3.3074,3.3624,3.3074,3.3467,576800.0],["1985-06-27",3.3467,3.4252,3.3467,3.4252,810400.0],["1985-06-28",3.4252,3.4567,3.2445,3.4567,1142400.0],["1985-07-01",3.4567,3.4567,3.4252,3.4331,1448000.0],["1985-07-02",3.4331,3.4409,3.4095,3.4095,807200.0],["1985-07-03",3.4174,3.4252,3.3938,3.3938,430400.0],["1985-07-05",3.3938,3.4095,3.3938,3.4017,176800.0],["1985-07-08",3.3938,3.4252,3.3859,3.4095,708800.0],["1985-07-09",3.4095,3.4409,3.4017,3.4409,348000.0],["1985-07-10",3.4567,3.5824,3.4409,3.5824,1036800.0],["1985-07-11",3.5745,3.6766,3.5745,3.6531,1047200.0],["1985-07-12",3.6688,3.7552,3.6688,3.7316,688000.0],["1985-07-15",3.6452,3.708,3.6295,3.6295,1228000.0],["1985-07-16",3.6295,3.6766,3.5981,3.6766,1253600.0],["1985-07-17",3.6923,3.708,3.6766,3.6923,539200.0],["1985-07-18",3.6923,3.7002,3.6766,3.6923,281600.0],["1985-07-19",3.6845,3.6923,3.4252,3.5352,1225600.0],["1985-07-22",3.5038,3.5038,3.331,3.4095,922400.0],["1985-07-23",3.4174,3.5038,3.4095,3.4488,1444000.0],["1985-07-24",3.4645,3.5509,3.4645,3.4959,753600.0],["1985-07-25",3.4959,3.5745,3.4959,3.5745,1401600.0],["1985-07-26",3.5588,3.5981,3.5588,3.5745,438400.0],["1985-07-29",3.5666,3.5824,3.5509,3.5666,313600.0],["1985-07-30",3.5666,3.5745,3.5195,3.5195,668800.0],["1985-07-31",3.5195,3.5588,3.5195,3.5431,653600.0],["1985-08-01",3.5274,3.5509,3.5116,3.5274,607200.0],["1985-08-02",3.5116,3.5274,3.5038,3.5195,412800.0],["1985-08-05",3.5038,3.5274,3.5038,3.5274,330400.0],["1985-08-06",3.5195,3.5274,3.4567,3.4724,1548800.0],["1985-08-07",3.4567,3.4645,3.3702,3.3938,1206400.0],["1985-08-08",3.3859,3.3938,3.2445,3.2917,1769600.0],["1985-08-09",3.2917,3.3152,3.2367,3.2524,1858400.0],["1985-08-12",3.2603,3.276,3.2053,3.221,652800.0],["1985-08-13",3.221,3.2367,3.2053,3.2131,240000.0],["1985-08-14",3.221,3.2838,3.221,3.2681,242400.0],["1985-08-15",3.2524,3.2917,3.2524,3.2681,402400.0],["1985-08-16",3.2524,3.3074,3.2524,3.2838,120800.0],["1985-08-19",3.2838,3.3624,3.2838,3.3624,307200.0],["1985-08-20",3.3781,3.4331,3.3781,3.4174,647200.0],["1985-08-21",3.4252,3.4567,3.4174,3.4488,180000.0],["1985-08-22",3.4488,3.4488,3.4331,3.4409,350400.0],["1985-08-23",3.4409,3.4567,3.4331,3.4567,427200.0],["1985-08-26",3.4409,3.4567,3.4174,3.4331,229600.0],["1985-08-27",3.4331,3.5116,3.4331,3.4881,674400.0],["1985-08-28",3.4881,3.5038,3.4488,3.4645,351200.0],["1985-08-29",3.4252,3.4252,3.3702,3.3938,304800.0],["1985-08-30",3.3938,3.3938,3.3388,3.3467,409600.0],["1985-09-03",3.331,3.3467,3.3074,3.3152,352000.0],["1985-09-04",3.3152,3.3231,3.221,3.2288,408800.0],["1985-09-05",3.2445,3.2445,3.1188,3.1974,894400.0],["1985-09-06",3.1974,3.2288,3.1895,3.2131,1030400.0],["1985-09-09",3.2258,3.2654,3.2179,3.2258,328800.0],["1985-09-10",3.2258,3.2654,3.2258,3.2417,196000.0],["1985-09-11",3.2575,3.2654,3.2337,3.2337,354400.0],["1985-09-12",3.2179,3.2258,3.202,3.2099,344000.0],["1985-09-13",3.1862,3.2258,3.1862,3.202,532000.0],["1985-09-16",3.1862,3.2337,3.1862,3.2179,356000.0],["1985-09-17",3.2099,3.2179,3.1545,3.1862,371200.0],["1985-09-18",3.1624,3.1624,3.0911,3.1069,1836800.0],["1985-09-19",3.0831,3.0831,3.0197,3.0435,1355200.0],["1985-09-20",3.0435,3.0594,3.0197,3.0197,998400.0],["1985-09-23",3.0356,3.0514,3.0197,3.0277,584000.0],["1985-09-24",2.996,3.0039,2.996,2.996,2022400.0],["1985-09-25",2.996,3.0039,2.9642,2.9722,2773600.0],["1985-09-26",2.9642,2.9722,2.9405,2.9563,1099200.0],["1985-09-30",2.9405,2.9405,2.8533,2.9167,13088000.0],["1985-10-01",2.9484,2.9484,2.9008,2.9246,676000.0],["1985-10-02",2.9405,2.9405,2.8295,2.8295,1296800.0],["1985-10-03",2.8216,2.8771,2.8216,2.8691,1350400.0],["1985-10-04",2.8691,2.8691,2.8374,2.8691,344800.0],["1985-10-07",2.885,2.885,2.8454,2.8533,417600.0],["1985-10-08",2.8454,2.8771,2.8374,2.8533,887200.0],["1985-10-09",2.8454,2.8454,2.7978,2.8057,531200.0],["1985-10-10",2.8057,2.8295,2.7978,2.8295,674400.0],["1985-10-11",2.8295,2.8691,2.8137,2.8691,555200.0],["1985-10-14",2.8454,2.9405,2.8454,2.9405,298400.0],["1985-10-15",2.9642,2.9801,2.9484,2.9722,778400.0],["1985-10-16",2.9801,2.9959,2.9484,2.9563,600000.0],["1985-10-17",2.9642,3.0118,2.9246,2.988,752800.0],["1985-10-18",2.9801,2.988,2.9484,2.9563,572000.0],["1985-10-21",2.9484,2.9801,2.9325,2.9484,2508000.0],["1985-10-22",2.9484,2.9959,2.9325,2.9484,628000.0],["1985-10-23",2.9563,2.996,2.9246,2.996,827200.0],["1985-10-24",3.0039,3.0594,3.0039,3.0594,1216000.0],["1985-10-25",3.0594,3.0831,3.0435,3.0514,552800.0],["1985-10-28",3.0514,3.0911,3.0514,3.0514,527200.0],["1985-10-29",3.0673,3.1228,3.0673,3.0911,1210400.0],["1985-10-30",3.099,3.1148,3.0911,3.1069,262400.0],["1985-10-31",3.1148,3.1148,3.099,3.1148,332800.0],["1985-11-01",3.1148,3.1624,3.1069,3.1624,588000.0],["1985-11-04",3.1386,3.1545,3.0911,3.0911,490400.0],["1985-11-05",3.1069,3.1307,3.0911,3.1228,330400.0],["1985-11-06",3.1386,3.1703,3.1386,3.1465,1315200.0],["1985-11-07",3.1465,3.1545,3.1228,3.1228,857600.0],["1985-11-08",3.1386,3.1386,3.0911,3.1307,1068000.0],["1985-11-11",3.1386,3.1703,3.1307,3.1703,1020800.0],["1985-11-12",3.2179,3.2417,3.1941,3.2179,1574400.0],["1985-11-13",3.2179,3.2179,3.1545,3.1545,782400.0],["1985-11-14",3.1703,3.1941,3.1545,3.1941,1297600.0],["1985-11-15",3.1941,3.2179,3.1782,3.202,476800.0],["1985-11-18",3.2099,3.2099,3.1782,3.1782,486400.0],["1985-11-19",3.1941,3.2099,3.1545,3.1624,636000.0],["1985-11-20",3.1545,3.1545,3.0911,3.099,600000.0],["1985-11-21",3.099,3.2179,3.0911,3.2099,972800.0],["1985-11-22",3.2099,3.2099,3.1624,3.1624,601600.0],["1985-11-25",3.1465,3.1782,3.1386,3.1782,223200.0],["1985-11-26",3.1862,3.202,3.1703,3.1782,740000.0],["1985-11-27",3.1782,3.1862,3.1703,3.1703,831200.0],["1985-11-29",3.1703,3.1941,3.1703,3.1941,484000.0],["1985-12-02",3.1782,3.1782,3.1228,3.1228,272000.0],["1985-12-03",3.1148,3.1545,3.1069,3.1228,479200.0],["1985-12-04",3.1148,3.1703,3.1148,3.1703,648000.0],["1985-12-05",3.1703,3.202,3.1307,3.1624,1047200.0],["1985-12-06",3.1703,3.1941,3.1703,3.1941,742400.0],["1985-12-09",3.2069,3.2229,3.1749,3.2069,1620000.0],["1985-12-10",3.2229,3.2709,3.2229,3.2629,594400.0],["1985-12-11",3.2629,3.3109,3.2469,3.2789,927200.0],["1985-12-12",3.2869,3.2949,3.2629,3.2789,1508000.0],["1985-12-13",3.2549,3.2789,3.2389,3.2549,1046400.0],["1985-12-16",3.2549,3.2789,3.2309,3.2629,922400.0],["1985-12-17",3.2629,3.2709,3.1909,3.2149,2403200.0],["1985-12-18",3.1989,3.2309,3.1269,3.1429,1427200.0],["1985-12-19",3.1269,3.1909,3.1029,3.1429,1205600.0],["1985-12-20",3.1429,3.1589,3.1109,3.1189,1558400.0],["1985-12-23",3.1029,3.1189,3.0869,3.0869,355200.0],["1985-12-24",3.0869,3.0869,3.039,3.0469,470400.0],["1985-12-26",3.0469,3.1029,3.0469,3.0789,249600.0],["1985-12-27",3.0949,3.1509,3.0949,3.1269,1286400.0],["1985-12-30",3.1109,3.1269,3.1029,3.1269,457600.0],["1985-12-31",3.1109,3.1509,3.1109,3.1349,628800.0],["1986-01-02",3.1189,3.1429,3.1109,3.1189,472800.0],["1986-01-03",3.1349,3.1829,3.1269,3.1669,551200.0],["1986-01-06",3.1669,3.1669,3.1429,3.1509,438400.0],["1986-01-07",3.1349,3.1669,3.1189,3.1589,621600.0],["1986-01-08",3.1429,3.2069,3.1429,3.1749,1367200.0],["1986-01-09",3.1669,3.1829,3.1349,3.1509,1215200.0],["1986-01-10",3.1349,3.1429,3.1189,3.1189,501600.0],["1986-01-13",3.1349,3.1829,3.1269,3.1669,393600.0],["1986-01-14",3.1509,3.1589,3.1269,3.1349,692000.0],["1986-01-15",3.1349,3.1909,3.1269,3.1749,1447200.0],["1986-01-16",3.1909,3.2149,3.1749,3.1909,610400.0],["1986-01-17",3.1829,3.1909,3.1749,3.1909,689600.0],["1986-01-20",3.1829,3.1909,3.1669,3.1829,272000.0],["1986-01-21",3.1829,3.2069,3.1749,3.1909,1262400.0],["1986-01-22",3.1829,3.2149,3.1829,3.1909,961600.0],["1986-01-23",3.1909,3.2069,3.1909,3.2069,580800.0],["1986-01-24",3.2069,3.3029,3.2069,3.3029,868800.0],["1986-01-27",3.3109,3.3189,3.2789,3.3189,641600.0],["1986-01-28",3.3109,3.3109,3.2469,3.2949,427200.0],["1986-01-29",3.2949,3.3668,3.2869,3.3189,1880800.0],["1986-01-30",3.3269,3.4548,3.3269,3.4308,806400.0],["1986-01-31",3.4308,3.5428,3.4228,3.5188,2314400.0],["1986-02-03",3.5188,3.5348,3.4788,3.5188,2122400.0],["1986-02-04",3.5188,3.5348,3.4788,3.5108,977600.0],["1986-02-05",3.5028,3.5108,3.4308,3.4548,499200.0],["1986-02-06",3.4548,3.4868,3.4548,3.4788,644000.0],["1986-02-07",3.4628,3.5108,3.4548,3.4948,476000.0],["1986-02-10",3.5108,3.6387,3.5028,3.6148,759200.0],["1986-02-11",3.6307,3.7107,3.6227,3.6707,1648000.0],["1986-02-12",3.6627,3.7187,3.6627,3.6707,367200.0],["1986-02-13",3.6707,3.6867,3.6467,3.6707,435200.0],["1986-02-14",3.6627,3.6627,3.6148,3.6387,746400.0],["1986-02-18",3.6227,3.7027,3.6227,3.6867,591200.0],["1986-02-19",3.6867,3.7027,3.6068,3.6307,278400.0],["1986-02-20",3.6147,3.6627,3.5988,3.6307,508000.0],["1986-02-21",3.6307,3.6707,3.6227,3.6627,738400.0],["1986-02-24",3.6627,3.7827,3.6627,3.7747,976000.0],["1986-02-25",3.7427,3.7827,3.7427,3.7747,598400.0],["1986-02-26",3.7587,3.7747,3.7347,3.7587,391200.0],["1986-02-27",3.7667,3.7667,3.7027,3.7107,348000.0],["1986-02-28",3.7187,3.8307,3.7187,3.8307,1016000.0],["1986-03-03",3.8307,3.8547,3.7907,3.8067,856000.0],["1986-03-04",3.7907,3.8787,3.7827,3.8147,588000.0],["1986-03-05",3.7747,3.8227,3.7667,3.8067,375200.0],["1986-03-06",3.8227,3.8307,3.7587,3.7667,571200.0],["1986-03-07",3.7507,3.7747,3.6307,3.6547,1308800.0],["1986-03-10",3.7563,3.7724,3.6435,3.7563,817600.0],["1986-03-11",3.7402,3.8933,3.7321,3.853,1164000.0],["1986-03-12",3.8772,3.9739,3.8772,3.9095,2206400.0],["1986-03-13",3.8933,3.9659,3.8853,3.9175,1181600.0],["1986-03-14",3.9417,3.9578,3.8853,3.9336,747200.0],["1986-03-17",3.8933,3.8933,3.8611,3.8692,553600.0],["1986-03-18",3.8772,3.9095,3.8772,3.8933,508800.0],["1986-03-19",3.8933,3.9336,3.8853,3.9336,576800.0],["1986-03-20",3.9336,3.9417,3.9095,3.9336,671200.0],["1986-03-21",3.9498,3.9498,3.8692,3.8692,888800.0],["1986-03-24",3.8933,3.9336,3.8933,3.9095,1684000.0],["1986-03-25",3.9095,3.9578,3.8933,3.9578,1528800.0],["1986-03-26",3.9659,4.1432,3.9498,4.1271,1528000.0],["1986-03-27",4.1029,4.1916,4.0868,4.1755,1527200.0],["1986-03-31",4.1593,4.1916,4.119,4.1755,600000.0],["1986-04-01",4.1755,4.1755,4.1029,4.1271,1484800.0],["1986-04-02",4.1029,4.1029,4.0304,4.0868,482400.0],["1986-04-03",4.0949,4.1029,4.0465,4.0546,738400.0],["1986-04-04",4.0142,4.0142,3.845,3.9014,1511200.0],["1986-04-07",3.8933,3.8933,3.8047,3.8289,1486400.0],["1986-04-08",3.8369,3.9739,3.8208,3.9659,869600.0],["1986-04-09",3.9981,4.0304,3.982,4.0142,651200.0],["1986-04-10",3.9981,4.111,3.9901,4.111,699200.0],["1986-04-11",4.1271,4.1432,4.0868,4.111,834400.0],["1986-04-14",4.111,4.1352,4.0949,4.1029,639200.0],["1986-04-15",4.0868,4.111,4.0304,4.0465,905600.0],["1986-04-16",4.0545,4.0949,4.0465,4.0707,955200.0],["1986-04-17",4.0868,4.1271,4.0626,4.111,816800.0],["1986-04-18",4.0949,4.1352,4.0949,4.1352,964000.0],["1986-04-21",4.1271,4.1755,4.1271,4.1755,844000.0],["1986-04-22",4.1916,4.2077,4.1352,4.1432,1356000.0],["1986-04-23",4.1432,4.1593,4.111,4.1352,498400.0],["1986-04-24",4.1432,4.1513,4.111,4.1271,1009600.0],["1986-04-25",4.1271,4.1593,4.1271,4.1271,1154400.0],["1986-04-28",4.1352,4.1352,4.0142,4.0304,1076000.0],["1986-04-29",4.0142,4.0223,3.8772,3.8772,1103200.0],["1986-04-30",3.8611,3.8692,3.7724,3.7885,1640000.0],["1986-05-01",3.7724,3.7805,3.6757,3.7241,2478400.0],["1986-05-02",3.7402,3.7885,3.7079,3.7724,946400.0],["1986-05-05",3.7966,3.9095,3.7966,3.8611,1761600.0],["1986-05-06",3.8369,3.845,3.7402,3.7724,3751200.0],["1986-05-07",3.7644,3.7724,3.716,3.7563,1650400.0],["1986-05-08",3.7724,3.8772,3.7563,3.8369,779200.0],["1986-05-09",3.8127,3.8369,3.7885,3.8369,267200.0],["1986-05-12",3.8289,3.8289,3.7805,3.7885,455200.0],["1986-05-13",3.8047,3.8047,3.7241,3.7321,475200.0],["1986-05-14",3.7079,3.7402,3.6515,3.6918,527200.0],["1986-05-15",3.6757,3.6918,3.6112,3.6757,1840000.0],["1986-05-16",3.6918,3.6918,3.6273,3.6515,1152000.0],["1986-05-19",3.6515,3.6838,3.6273,3.6273,509600.0],["1986-05-20",3.6596,3.6838,3.6435,3.6838,620800.0],["1986-05-21",3.6757,3.6918,3.5951,3.6273,1272800.0],["1986-05-22",3.6435,3.8289,3.6435,3.8289,1212000.0],["1986-05-23",3.8288,3.8772,3.7885,3.8369,1294400.0],["1986-05-27",3.8611,3.8692,3.8208,3.8611,403200.0],["1986-05-28",3.8692,3.8772,3.8208,3.845,659200.0],["1986-05-29",3.8288,3.8611,3.8047,3.8047,2375200.0],["1986-05-30",3.8208,3.853,3.8047,3.853,692000.0],["1986-06-02",3.845,3.853,3.7402,3.7402,980000.0],["1986-06-03",3.7402,3.7563,3.7241,3.7241,1313600.0],["1986-06-04",3.7402,3.7966,3.7321,3.7644,1607200.0],["1986-06-05",3.7482,3.8047,3.7241,3.7966,1406400.0],["1986-06-06",3.7966,3.8047,3.7241,3.7563,1129600.0],["1986-06-09",3.7693,3.7774,3.7368,3.7693,818400.0],["1986-06-10",3.7612,3.7612,3.7124,3.7612,666400.0],["1986-06-11",3.7612,3.7612,3.7043,3.7449,760000.0],["1986-06-12",3.7287,3.7368,3.6962,3.7368,650400.0],["1986-06-13",3.7368,3.7855,3.7368,3.7693,572000.0],["1986-06-16",3.7612,3.7937,3.7368,3.7449,703200.0],["1986-06-17",3.7287,3.7612,3.7206,3.7449,517600.0],["1986-06-18",3.7449,3.7449,3.7043,3.7206,374400.0],["1986-06-19",3.7287,3.7693,3.7124,3.7368,1409600.0],["1986-06-20",3.7368,3.7449,3.6962,3.7043,1008000.0],["1986-06-23",3.6881,3.6962,3.6637,3.6799,568800.0],["1986-06-24",3.6637,3.7449,3.6637,3.7287,880000.0],["1986-06-25",3.7287,3.7693,3.7287,3.7531,828000.0],["1986-06-26",3.7449,3.7449,3.6799,3.7206,1008800.0],["1986-06-27",3.7287,3.7368,3.6962,3.7043,1040000.0],["1986-06-30",3.6962,3.7368,3.6962,3.7043,1155200.0],["1986-07-01",3.6881,3.7206,3.6231,3.7043,807200.0],["1986-07-02",3.6718,3.6962,3.6637,3.6799,1326400.0],["1986-07-03",3.6962,3.6962,3.6556,3.6881,682400.0],["1986-07-07",3.6881,3.6881,3.485,3.5337,1292000.0],["1986-07-08",3.4281,3.4931,3.355,3.4444,1500800.0],["1986-07-09",3.4687,3.55,3.4606,3.4931,2130400.0],["1986-07-10",3.5093,3.5418,3.4606,3.4769,1380000.0],["1986-07-11",3.4687,3.5012,3.4525,3.4525,932800.0],["1986-07-14",3.4525,3.4606,3.3469,3.3469,1571200.0],["1986-07-15",3.3631,3.3956,3.2656,3.2981,1696000.0],["1986-07-16",3.3144,3.3794,3.2981,3.3306,1003200.0],["1986-07-17",3.3631,3.3712,3.3225,3.3306,995200.0],["1986-07-18",3.3469,3.3956,3.3225,3.3712,753600.0],["1986-07-21",3.3631,3.4119,3.3469,3.355,771200.0],["1986-07-22",3.3794,3.4687,3.3631,3.4606,1685600.0],["1986-07-23",3.4606,3.5581,3.4444,3.4769,1216800.0],["1986-07-24",3.5012,3.5337,3.4606,3.5256,1389600.0],["1986-07-25",3.5743,3.5906,3.5337,3.55,920000.0],["1986-07-28",3.5662,3.5662,3.42,3.4444,940800.0],["1986-07-29",3.4444,3.4444,3.3631,3.3631,579200.0],["1986-07-30",3.3712,3.3712,3.3225,3.3712,520800.0],["1986-07-31",3.355,3.3794,3.3469,3.3794,518400.0],["1986-08-01",3.3713,3.3794,3.3631,3.3794,729600.0],["1986-08-04",3.3631,3.4037,3.3388,3.4037,1024800.0],["1986-08-05",3.4119,3.4931,3.4119,3.4281,815200.0],["1986-08-06",3.4444,3.4606,3.3712,3.4119,974400.0],["1986-08-07",3.4119,3.4525,3.4119,3.4525,1155200.0],["1986-08-08",3.4606,3.7368,3.4606,3.7206,1656000.0],["1986-08-11",3.6962,3.6962,3.5662,3.6393,860800.0],["1986-08-12",3.6231,3.7206,3.6068,3.7043,661600.0],["1986-08-13",3.7206,3.7612,3.6799,3.6881,708800.0],["1986-08-14",3.7043,3.7368,3.6799,3.7287,1030400.0],["1986-08-15",3.7124,3.7124,3.6718,3.6962,489600.0],["1986-08-18",3.6799,3.6799,3.5906,3.615,580000.0],["1986-08-19",3.5825,3.5825,3.55,3.5743,592800.0],["1986-08-20",3.615,3.6393,3.5743,3.5906,544000.0],["1986-08-21",3.6068,3.615,3.5825,3.6068,568000.0],["1986-08-22",3.6068,3.6556,3.5987,3.6231,776000.0],["1986-08-25",3.6637,3.6637,3.5987,3.615,596000.0],["1986-08-26",3.6312,3.7693,3.6312,3.7531,1264000.0],["1986-08-27",3.7612,3.7774,3.7368,3.7693,1146400.0],["1986-08-28",3.7855,3.818,3.7693,3.7855,345600.0],["1986-08-29",3.7531,3.8343,3.7531,3.8343,872800.0],["1986-09-02",3.8343,3.8343,3.7531,3.7693,732000.0],["1986-09-03",3.7449,3.818,3.7368,3.8099,504000.0],["1986-09-04",3.818,3.8587,3.8018,3.8505,693600.0],["1986-09-05",3.8587,3.883,3.818,3.8668,1543200.0],["1986-09-08",3.8343,3.8424,3.818,3.8262,721600.0],["1986-09-09",3.8065,3.8556,3.8065,3.8065,1398400.0],["1986-09-10",3.8147,3.8393,3.8147,3.8311,451200.0],["1986-09-11",3.8229,3.8311,3.5855,3.6346,1788800.0],["1986-09-12",3.6019,3.6428,3.4709,3.5446,1729600.0],["1986-09-15",3.4709,3.5773,3.4136,3.4709,908800.0],["1986-09-16",3.4709,3.5609,3.4709,3.5528,726400.0],["1986-09-17",3.5855,3.6019,3.5364,3.5364,624000.0],["1986-09-18",3.5609,3.5855,3.5036,3.5855,716800.0],["1986-09-19",3.5937,3.5937,3.5609,3.5855,800000.0],["1986-09-22",3.5855,3.6019,3.5609,3.5773,596800.0],["1986-09-23",3.6101,3.6101,3.5691,3.5937,387200.0],["1986-09-24",3.6101,3.6346,3.5855,3.6101,484000.0],["1986-09-25",3.6101,3.6264,3.4954,3.5528,900800.0],["1986-09-26",3.5609,3.6019,3.5446,3.5773,1019200.0],["1986-09-29",3.5773,3.5773,3.5364,3.5691,552000.0],["1986-09-30",3.5855,3.6101,3.5691,3.6101,810400.0],["1986-10-01",3.6182,3.6674,3.6019,3.651,1005600.0],["1986-10-02",3.651,3.7083,3.6346,3.6755,608800.0],["1986-10-03",3.6674,3.7165,3.6592,3.6674,584800.0],["1986-10-06",3.6428,3.6755,3.6428,3.6674,502400.0],["1986-10-07",3.6755,3.6837,3.651,3.6837,539200.0],["1986-10-08",3.7083,3.7492,3.6919,3.7328,1181600.0],["1986-10-09",3.7492,3.7574,3.7247,3.7247,636800.0],["1986-10-10",3.7083,3.7247,3.7083,3.7165,262400.0],["1986-10-13",3.7328,3.7492,3.7083,3.7165,575200.0],["1986-10-14",3.7328,3.7574,3.6837,3.7001,275200.0],["1986-10-15",3.7328,3.782,3.7165,3.782,952000.0],["1986-10-16",3.7901,3.9621,3.782,3.8393,2636000.0],["1986-10-17",3.8393,3.9539,3.8147,3.9129,3003200.0],["1986-10-20",3.9048,3.9129,3.8229,3.8229,993600.0],["1986-10-21",3.8393,3.8802,3.8147,3.8638,523200.0],["1986-10-22",3.8802,3.9048,3.8474,3.872,476000.0],["1986-10-23",3.8474,3.9375,3.8393,3.9129,1024000.0],["1986-10-24",3.8884,3.9129,3.8638,3.872,439200.0],["1986-10-27",3.872,3.9539,3.872,3.9375,1158400.0],["1986-10-28",3.9293,3.9457,3.8638,3.8638,960800.0],["1986-10-29",3.8802,3.9129,3.8556,3.8966,640000.0],["1986-10-30",3.9129,3.9457,3.8802,3.8802,957600.0],["1986-10-31",3.8638,3.9293,3.8556,3.9293,763200.0],["1986-11-03",3.9293,3.9702,3.9129,3.9621,2119200.0],["1986-11-04",3.9457,4.093,3.9375,4.0603,3454400.0],["1986-11-05",4.1176,4.1913,4.0848,4.1667,2448000.0],["1986-11-06",4.1831,4.1831,4.0685,4.1094,1288000.0],["1986-11-07",4.093,4.1258,4.0767,4.0848,608800.0],["1986-11-10",4.1012,4.1012,4.0275,4.0767,757600.0],["1986-11-11",4.0848,4.3714,4.0767,4.3468,4328000.0],["1986-11-12",4.355,4.5187,4.3222,4.445,6228800.0],["1986-11-13",4.4778,4.486,4.1831,4.1994,3411200.0],["1986-11-14",4.1913,4.3222,4.1258,4.1667,2511200.0],["1986-11-17",4.1258,4.2895,4.1094,4.2404,2392800.0],["1986-11-18",4.2568,4.2568,3.8884,3.9621,4415200.0],["1986-11-19",3.9784,4.0767,3.9784,4.0767,2512800.0],["1986-11-20",4.1258,4.1258,4.0521,4.0848,1655200.0],["1986-11-21",4.0603,4.1749,4.0603,4.1258,2292800.0],["1986-11-24",4.1258,4.224,4.1176,4.1913,1392800.0],["1986-11-25",4.1994,4.2568,4.1913,4.2486,1135200.0],["1986-11-26",4.3141,4.5023,4.3141,4.3877,3061600.0],["1986-11-28",4.4205,4.4287,4.3795,4.4123,959200.0],["1986-12-01",4.445,4.576,4.3877,4.576,4778400.0],["1986-12-02",4.5678,4.5842,4.3877,4.4287,4891200.0],["1986-12-03",4.486,4.486,4.4041,4.4041,2788800.0],["1986-12-04",4.4123,4.4368,4.2649,4.3141,1334400.0],["1986-12-05",4.2977,4.3959,4.2977,4.3141,1616800.0],["1986-12-08",4.286,4.352,4.2366,4.286,2344800.0],["1986-12-09",4.3025,4.319,4.2531,4.286,1068800.0],["1986-12-10",4.2943,4.3849,4.286,4.3355,1120800.0],["1986-12-11",4.3685,4.4097,4.3025,4.3108,1620000.0],["1986-12-12",4.3355,4.3437,4.3108,4.3437,640000.0],["1986-12-15",4.3355,4.3685,4.2695,4.352,1002400.0],["1986-12-16",4.3437,4.4179,4.3025,4.4179,4270400.0],["1986-12-17",4.3849,4.4097,4.3272,4.3355,1403200.0],["1986-12-18",4.3437,4.3437,4.2943,4.3025,887200.0],["1986-12-19",4.2943,4.352,4.2695,4.3108,1500000.0],["1986-12-22",4.3025,4.3108,4.2531,4.2943,984000.0],["1986-12-23",4.352,4.352,4.2531,4.286,1388800.0],["1986-12-24",4.2613,4.3272,4.2613,4.2695,577600.0],["1986-12-26",4.286,4.3025,4.2695,4.286,214400.0],["1986-12-29",4.286,4.286,4.1706,4.1871,958400.0],["1986-12-30",4.2036,4.2201,4.1459,4.1706,1253600.0],["1986-12-31",4.1542,4.1871,4.1377,4.1542,865600.0],["1987-01-02",4.1624,4.2036,4.1624,4.2036,288000.0],["1987-01-05",4.2036,4.319,4.2036,4.3108,2293600.0],["1987-01-06",4.319,4.3355,4.3025,4.3272,1108000.0],["1987-01-07",4.319,4.3849,4.3108,4.3355,703200.0],["1987-01-08",4.3767,4.4179,4.352,4.4097,1134400.0],["1987-01-09",4.4344,4.4756,4.3767,4.4344,1088800.0],["1987-01-12",4.4344,4.558,4.4097,4.4921,1977600.0],["1987-01-13",4.4509,4.5003,4.4509,4.4756,923200.0],["1987-01-14",4.4756,4.5003,4.4509,4.4756,1128000.0],["1987-01-15",4.4591,4.4921,4.4261,4.4921,1310400.0],["1987-01-16",4.4921,4.5003,4.4509,4.4838,947200.0],["1987-01-19",4.4591,4.5251,4.4509,4.5251,467200.0],["1987-01-20",4.5086,4.5415,4.4591,4.4921,1106400.0],["1987-01-21",4.4756,4.4838,4.4344,4.4426,1656800.0],["1987-01-22",4.4509,4.4756,4.4261,4.4591,1145600.0],["1987-01-23",4.4591,4.4921,4.2036,4.3355,2861600.0],["1987-01-26",4.319,4.3437,4.2778,4.286,645600.0],["1987-01-27",4.286,4.3355,4.2366,4.2366,1048800.0],["1987-01-28",4.1789,4.2448,4.1706,4.2448,2440800.0],["1987-01-29",4.319,4.3272,4.1706,4.1954,2066400.0],["1987-01-30",4.1954,4.1954,4.1047,4.1459,2028000.0],["1987-02-02",4.1212,4.2778,4.1212,4.2366,2986400.0],["1987-02-03",4.2695,4.3025,4.2201,4.2201,1857600.0],["1987-02-04",4.2118,4.2283,4.1706,4.1871,1017600.0],["1987-02-05",4.2366,4.2531,4.0882,4.1871,2325600.0],["1987-02-06",4.1047,4.1789,4.1047,4.1212,983200.0],["1987-02-09",4.1377,4.1706,4.1129,4.1706,722400.0],["1987-02-10",4.1871,4.2118,4.1706,4.1954,968800.0],["1987-02-11",4.2118,4.2201,4.1789,4.1954,988800.0],["1987-02-12",4.2283,4.319,4.2283,4.286,2544800.0],["1987-02-13",4.286,4.3108,4.2366,4.286,1217600.0],["1987-02-17",4.286,4.3437,4.2778,4.3437,728800.0],["1987-02-18",4.4097,4.4097,4.319,4.3602,2029600.0],["1987-02-19",4.3767,4.4179,4.3685,4.3932,1733600.0],["1987-02-20",4.4014,4.4014,4.352,4.3767,900000.0],["1987-02-23",4.3685,4.3932,4.2366,4.3108,846400.0],["1987-02-24",4.3025,4.3272,4.2613,4.2778,408000.0],["1987-02-25",4.2778,4.4014,4.2366,4.4014,1882400.0],["1987-02-26",4.3767,4.4014,4.3025,4.3849,1023200.0],["1987-02-27",4.4014,4.4014,4.3685,4.3767,908000.0],["1987-03-02",4.3767,4.4262,4.3108,4.4014,1156800.0],["1987-03-03",4.3932,4.4179,4.3767,4.3849,922400.0],["1987-03-04",4.3849,4.3849,4.319,4.3437,1482400.0],["1987-03-05",4.352,4.3602,4.2613,4.286,1602400.0],["1987-03-06",4.1871,4.2531,4.1871,4.2366,2498400.0],["1987-03-09",4.2416,4.2416,4.2001,4.2416,4380000.0],["1987-03-10",4.2582,4.2997,4.2333,4.2914,1256000.0],["1987-03-11",4.2831,4.2831,4.2499,4.2831,1512000.0],["1987-03-12",4.3329,4.3827,4.2997,4.3827,1036000.0],["1987-03-13",4.3661,4.4408,4.3661,4.3827,894400.0],["1987-03-16",4.3495,4.3744,4.3329,4.3578,768000.0],["1987-03-17",4.3578,4.3827,4.3329,4.3661,1248000.0],["1987-03-18",4.3827,4.4325,4.3744,4.4242,1350400.0],["1987-03-19",4.4159,4.4242,4.3993,4.4076,468800.0],["1987-03-20",4.4242,4.5072,4.4076,4.4906,2759200.0],["1987-03-23",4.4989,4.5487,4.4408,4.5238,1265600.0],["1987-03-24",4.5321,4.7728,4.5072,4.7064,2316800.0],["1987-03-25",4.6732,4.6815,4.6234,4.64,1242400.0],["1987-03-26",4.6566,4.6732,4.6234,4.64,748000.0],["1987-03-27",4.6732,4.6732,4.5819,4.5902,1304000.0],["1987-03-30",4.5321,4.5321,4.4823,4.5155,938400.0],["1987-03-31",4.5072,4.5736,4.5072,4.5404,580800.0],["1987-04-01",4.5072,4.64,4.5072,4.5985,1624800.0],["1987-04-02",4.6151,4.6317,4.5819,4.5819,804000.0],["1987-04-03",4.5819,4.6317,4.5487,4.6234,900800.0],["1987-04-06",4.64,4.6815,4.6317,4.6483,904000.0],["1987-04-07",4.6566,4.6566,4.5155,4.5404,720000.0],["1987-04-08",4.557,4.5819,4.4491,4.4989,1604000.0],["1987-04-09",4.5072,4.5155,4.4491,4.4906,545600.0],["1987-04-10",4.4574,4.474,4.391,4.4325,748800.0],["1987-04-13",4.4325,4.4408,4.2997,4.2997,440000.0],["1987-04-14",4.2333,4.2748,4.1087,4.2333,2305600.0],["1987-04-15",4.2748,4.2748,4.225,4.2665,708000.0],["1987-04-16",4.2914,4.308,4.2333,4.2333,636000.0],["1987-04-20",4.2333,4.2665,4.1835,4.225,421600.0],["1987-04-21",4.225,4.2997,4.1669,4.2997,1161600.0],["1987-04-22",4.2499,4.2748,4.1752,4.1918,1010400.0],["1987-04-23",4.1918,4.1918,4.1668,4.1668,816800.0],["1987-04-24",4.1835,4.1835,4.117,4.1336,705600.0],["1987-04-27",4.117,4.1669,4.0506,4.1253,1272800.0],["1987-04-28",4.1253,4.142,4.0755,4.0755,2219200.0],["1987-04-29",4.0921,4.1835,4.0755,4.0838,1012000.0],["1987-04-30",4.1004,4.1752,4.1004,4.117,1602400.0],["1987-05-01",4.1336,4.1835,4.1004,4.1752,1064000.0],["1987-05-04",4.1752,4.1918,4.1586,4.1918,659200.0],["1987-05-05",4.2167,4.2914,4.2167,4.2831,963200.0],["1987-05-06",4.2831,4.2997,4.2665,4.2914,407200.0],["1987-05-07",4.2499,4.2582,4.2001,4.2001,903200.0],["1987-05-08",4.2167,4.2167,4.117,4.1668,1100000.0],["1987-05-11",4.1835,4.2167,4.0506,4.0506,13760000.0],["1987-05-12",4.0506,4.0589,3.9676,4.0174,657600.0],["1987-05-13",4.0257,4.0257,3.9676,3.9925,1688000.0],["1987-05-14",4.0091,4.0091,3.9676,3.9925,923200.0],["1987-05-15",3.9842,3.9842,3.9593,3.9759,1004800.0],["1987-05-18",3.9676,3.9759,3.951,3.9593,668000.0],["1987-05-19",3.9593,3.9842,3.9427,3.9427,1928800.0],["1987-05-20",3.9344,3.9676,3.9178,3.9344,633600.0],["1987-05-21",3.9593,3.9676,3.9427,3.9427,696800.0],["1987-05-22",3.9842,3.9842,3.9593,3.9759,1132000.0],["1987-05-26",3.9842,4.0423,3.9759,4.0423,695200.0],["1987-05-27",4.034,4.0423,4.0008,4.0174,1044800.0],["1987-05-28",4.0174,4.0257,3.8348,3.8846,1719200.0],["1987-05-29",3.8514,3.9012,3.785,3.8514,2535200.0],["1987-06-01",3.8016,3.9178,3.8016,3.8846,1397200.0],["1987-06-02",3.8846,3.8846,3.8182,3.8514,1114400.0],["1987-06-03",3.8514,3.9344,3.8348,3.9178,1286000.0],["1987-06-04",3.9178,3.9178,3.8846,3.9178,350800.0],["1987-06-05",3.9178,3.9344,3.868,3.8846,1822800.0],["1987-06-08",3.9181,3.9349,3.8679,3.9181,450000.0],["1987-06-09",3.9349,4.0018,3.9181,4.0018,949600.0],["1987-06-10",4.0018,4.1358,3.9851,4.0688,3964000.0],["1987-06-11",4.1023,4.1023,4.0688,4.1023,1655600.0],["1987-06-12",4.1023,4.1023,4.0688,4.1023,1246000.0],["1987-06-15",4.1023,4.1023,3.9851,4.0018,2112800.0],["1987-06-16",4.0353,4.0521,4.0018,4.0521,1447600.0],["1987-06-17",4.0353,4.0688,3.9851,3.9851,1377600.0],["1987-06-18",4.0018,4.0521,3.9851,4.0521,835600.0],["1987-06-19",4.0353,4.0521,4.0018,4.0521,1015200.0],["1987-06-22",4.0353,4.0856,4.0186,4.0521,1269200.0],["1987-06-23",4.0353,4.0521,4.0018,4.0521,2239600.0],["1987-06-24",4.0688,4.0688,4.0018,4.0186,1062400.0],["1987-06-25",4.0186,4.0688,4.0186,4.0353,1002800.0],["1987-06-26",4.0353,4.0353,3.9181,3.9349,1177200.0],["1987-06-29",3.9516,4.0186,3.9516,3.9851,1394400.0],["1987-06-30",4.0018,4.0688,3.9851,4.0688,780800.0],["1987-07-01",4.0856,4.2028,4.0353,4.0688,2627200.0],["1987-07-02",4.1023,4.2195,4.0856,4.1693,3276000.0],["1987-07-06",4.2697,4.3367,4.186,4.3032,1883200.0],["1987-07-07",4.3032,4.3367,4.2865,4.3032,1147600.0],["1987-07-08",4.3032,4.3702,4.2865,4.3535,2801600.0],["1987-07-09",4.3535,4.6214,4.32,4.5209,3427200.0],["1987-07-10",4.5209,4.5377,4.4204,4.5209,2120000.0],["1987-07-13",4.4874,4.5209,4.4204,4.4707,2003200.0],["1987-07-14",4.4874,4.8056,4.4539,4.7721,4080000.0],["1987-07-15",4.7721,4.8056,4.6214,4.6381,3924400.0],["1987-07-16",4.6549,4.6716,4.5879,4.6549,2010000.0],["1987-07-17",4.6716,4.9228,4.6381,4.8893,4760000.0],["1987-07-20",5.0232,5.3246,5.0065,5.107,9040000.0],["1987-07-21",5.0902,5.1237,4.9228,4.973,6240000.0],["1987-07-22",4.9395,5.04,4.839,4.8725,2938000.0],["1987-07-23",4.906,4.9897,4.7218,4.8056,4040000.0],["1987-07-24",4.7888,4.839,4.7553,4.7888,2396800.0],["1987-07-27",4.7553,4.8893,4.7553,4.8223,2468800.0],["1987-07-28",4.8056,4.8223,4.7051,4.7553,1796800.0],["1987-07-29",4.7888,4.839,4.7553,4.839,1484400.0],["1987-07-30",4.8558,4.9228,4.8391,4.8893,902000.0],["1987-07-31",4.906,4.9395,4.7218,4.7721,1806800.0],["1987-08-03",4.7553,4.9395,4.7051,4.8223,2264000.0],["1987-08-04",4.8558,4.9228,4.8223,4.8893,1197200.0],["1987-08-05",4.8893,4.8893,4.7386,4.7553,1302400.0],["1987-08-06",4.7888,4.8223,4.7218,4.7888,1472000.0],["1987-08-07",4.7888,4.8391,4.7218,4.8056,1100000.0],["1987-08-10",4.8056,4.8725,4.7386,4.839,1930800.0],["1987-08-11",4.8391,4.8725,4.7553,4.8056,1775200.0],["1987-08-12",4.7553,4.7888,4.6884,4.7051,1732400.0],["1987-08-13",4.7218,4.8056,4.7051,4.7888,1190800.0],["1987-08-14",4.7218,4.7721,4.7051,4.7386,1482800.0],["1987-08-17",4.7386,4.7553,4.6381,4.7051,3010400.0],["1987-08-18",4.6549,4.6716,4.5042,4.5879,2326000.0],["1987-08-19",4.5879,4.8223,4.5879,4.7218,3648400.0],["1987-08-20",4.7386,4.7553,4.6549,4.6884,1648400.0],["1987-08-21",4.7218,4.9228,4.7051,4.8558,5680000.0],["1987-08-24",4.8725,4.8893,4.6884,4.7721,1628800.0],["1987-08-25",4.8056,4.839,4.7051,4.7553,2256800.0],["1987-08-26",4.7721,4.7721,4.6716,4.6884,1913200.0],["1987-08-27",4.7386,4.7888,4.6214,4.6549,4240000.0],["1987-08-28",4.6381,4.6381,4.5711,4.6214,1502000.0],["1987-08-31",4.6214,4.6381,4.5377,4.5879,1562000.0],["1987-09-01",4.5711,4.7386,4.5544,4.5711,4320000.0],["1987-09-02",4.5711,4.6046,4.4707,4.5209,1830400.0],["1987-09-03",4.5879,4.5879,4.4204,4.4874,1387600.0],["1987-09-04",4.4706,4.538,4.4368,4.4706,2745600.0],["1987-09-08",4.4537,4.4706,4.3187,4.4368,1084000.0],["1987-09-09",4.5043,4.5043,4.4199,4.4537,1203600.0],["1987-09-10",4.4874,4.538,4.4537,4.5043,1676400.0],["1987-09-11",4.5212,4.6055,4.5043,4.5549,740400.0],["1987-09-14",4.5886,4.6224,4.4706,4.5718,655600.0],["1987-09-15",4.538,4.5549,4.4874,4.5212,437600.0],["1987-09-16",4.4874,4.5212,4.4537,4.4874,902400.0],["1987-09-17",4.5043,4.5043,4.4368,4.4368,772000.0],["1987-09-18",4.4031,4.4368,4.3693,4.3862,1739200.0],["1987-09-21",4.3693,4.4031,4.2175,4.285,1191200.0],["1987-09-22",4.285,4.4537,4.2175,4.4537,1384400.0],["1987-09-23",4.4537,4.4874,4.3862,4.4706,1419200.0],["1987-09-24",4.5043,4.5718,4.4706,4.5718,789200.0],["1987-09-25",4.5718,4.673,4.538,4.6561,1046800.0],["1987-09-28",4.6899,4.6899,4.5886,4.6393,1040800.0],["1987-09-29",4.6224,4.6561,4.4874,4.5549,1226000.0],["1987-09-30",4.5718,4.5718,4.5043,4.5549,1043200.0],["1987-10-01",4.5718,4.5718,4.5212,4.5549,1130400.0],["1987-10-02",4.5886,4.6055,4.5043,4.538,1349600.0],["1987-10-05",4.5212,4.538,4.4706,4.538,834000.0],["1987-10-06",4.538,4.538,4.4031,4.4199,1702800.0],["1987-10-07",4.4368,4.4368,4.2512,4.3187,1390800.0],["1987-10-08",4.3525,4.4031,4.3019,4.3525,1115200.0],["1987-10-09",4.3862,4.3862,4.285,4.285,1032400.0],["1987-10-12",4.3862,4.3862,4.285,4.3187,783600.0],["1987-10-13",4.3862,4.4199,4.3356,4.4031,874800.0],["1987-10-14",4.3525,4.4199,4.3187,4.4031,1688400.0],["1987-10-15",4.4031,4.4537,4.3693,4.4031,1610000.0],["1987-10-16",4.3862,4.3862,3.9138,3.9645,2994400.0],["1987-10-19",3.6102,3.6102,2.6317,2.6992,5578400.0],["1987-10-20",3.0872,3.374,2.5305,2.8004,5120400.0],["1987-10-21",3.6439,3.7114,3.0703,3.239,3486000.0],["1987-10-22",2.8342,3.0535,2.8342,3.0535,2242000.0],["1987-10-23",2.986,3.0703,2.7836,2.8679,2001200.0],["1987-10-26",2.7667,2.8173,2.5642,2.5642,1680800.0],["1987-10-27",2.7161,2.9016,2.5474,2.598,1991200.0],["1987-10-28",2.3281,2.6149,2.3281,2.4968,3420800.0],["1987-10-29",2.6992,2.8004,2.5642,2.7329,2222800.0],["1987-10-30",3.0366,3.2053,2.9185,2.986,1956000.0],["1987-11-02",2.9691,3.121,2.9185,3.0872,1111200.0],["1987-11-03",3.0872,3.2053,2.851,3.1041,2350000.0],["1987-11-04",3.0197,3.0872,2.9691,3.0703,942800.0],["1987-11-05",3.0703,3.2897,3.0703,3.2728,1664400.0],["1987-11-06",3.2897,3.3403,3.0366,3.0535,1278800.0],["1987-11-09",3.0872,3.0872,2.851,2.851,1457200.0],["1987-11-10",2.7161,2.9354,2.6317,2.8342,1605600.0],["1987-11-11",2.9354,3.0366,2.9185,2.9691,1712800.0],["1987-11-12",3.0872,3.1041,2.9185,3.0029,1234000.0],["1987-11-13",3.0197,3.0366,2.851,2.851,625600.0],["1987-11-16",2.9354,2.986,2.8342,2.9016,1074800.0],["1987-11-17",2.8679,2.9185,2.8173,2.9185,979200.0],["1987-11-18",2.9016,2.9523,2.8342,2.9016,692800.0],["1987-11-19",2.9354,3.0029,2.851,2.9016,1020000.0],["1987-11-20",2.8679,2.9691,2.8173,2.9691,904000.0],["1987-11-23",2.9354,3.0029,2.9185,3.0029,545200.0],["1987-11-24",3.0197,3.0872,2.9691,2.986,625600.0],["1987-11-25",2.9691,2.9691,2.8342,2.8679,606000.0],["1987-11-27",2.851,2.9523,2.8004,2.851,573200.0],["1987-11-30",2.7836,2.8173,2.6992,2.7161,1716800.0],["1987-12-01",2.7836,2.8342,2.7161,2.7329,662400.0],["1987-12-02",2.7161,2.8004,2.7161,2.7329,550400.0],["1987-12-03",2.7329,2.7836,2.6655,2.7329,1058800.0],["1987-12-04",2.7329,2.8342,2.6823,2.7329,1312000.0],["1987-12-07",2.7329,2.7842,2.6646,2.6817,770800.0],["1987-12-08",2.75,2.8013,2.6817,2.8013,791200.0],["1987-12-09",2.8354,2.8354,2.6988,2.7842,1128800.0],["1987-12-10",2.7329,2.8183,2.7159,2.7329,873600.0],["1987-12-11",2.7329,2.7671,2.6475,2.6646,698000.0],["1987-12-14",2.6646,2.7842,2.6646,2.7842,901600.0],["1987-12-15",2.7671,2.8525,2.7329,2.8354,1240400.0],["1987-12-16",2.8696,2.9208,2.8183,2.8867,1672800.0],["1987-12-17",2.9038,2.9038,2.6646,2.6817,1523200.0],["1987-12-18",2.6305,2.7842,2.6305,2.7671,3165600.0],["1987-12-21",2.7842,2.8013,2.6817,2.7159,1048000.0],["1987-12-22",2.7671,3.0062,2.6988,3.0062,2836000.0],["1987-12-23",3.0062,3.0575,2.8696,2.8867,2282400.0],["1987-12-24",2.9037,2.9892,2.9037,2.9379,853600.0],["1987-12-28",2.8696,2.9208,2.8354,2.9037,1009600.0],["1987-12-29",2.8696,3.0575,2.8696,2.8867,1314400.0],["1987-12-30",2.8867,3.0575,2.8867,3.0404,1725600.0],["1987-12-31",3.0062,3.0916,2.955,3.0916,1624400.0],["1988-01-04",3.0404,3.1429,3.0404,3.0916,1428800.0],["1988-01-05",3.177,3.2454,3.1258,3.1941,1638400.0],["1988-01-06",3.16,3.2454,3.1429,3.1429,3030000.0],["1988-01-07",3.1429,3.3308,3.1087,3.2795,2287200.0],["1988-01-08",3.2795,3.2966,2.8183,2.9379,1568800.0],["1988-01-11",3.0233,3.0916,2.9038,3.0746,1744800.0],["1988-01-12",3.1258,3.1258,2.9379,3.0575,1568400.0],["1988-01-13",3.0233,3.1258,2.9892,3.0916,1396000.0],["1988-01-14",3.0404,3.0916,3.0062,3.0575,543600.0],["1988-01-15",3.1941,3.1941,3.0746,3.0746,1269600.0],["1988-01-18",3.0916,3.1429,3.0916,3.1429,1032800.0],["1988-01-19",3.1429,3.2454,3.1087,3.16,1234800.0],["1988-01-20",3.1429,3.16,3.0404,3.0575,1107600.0],["1988-01-21",3.1087,3.1087,3.0233,3.0916,972800.0],["1988-01-22",3.16,3.1941,3.1087,3.1941,895200.0],["1988-01-25",3.2112,3.2112,3.16,3.1941,1167600.0],["1988-01-26",3.177,3.1941,3.0916,3.0916,1057200.0],["1988-01-27",3.1429,3.16,3.1258,3.1429,752000.0],["1988-01-28",3.16,3.2112,3.16,3.177,508000.0],["1988-01-29",3.2112,3.2112,3.1429,3.1941,379600.0],["1988-02-01",3.2795,3.3479,3.2283,3.2283,832400.0],["1988-02-02",3.2283,3.3479,3.2112,3.2966,653600.0],["1988-02-03",3.3137,3.382,3.2283,3.2624,994000.0],["1988-02-04",3.3137,3.3308,3.2112,3.2454,662800.0],["1988-02-05",3.2112,3.2454,3.177,3.2454,642000.0],["1988-02-08",3.2283,3.2283,3.177,3.2283,440400.0],["1988-02-09",3.2624,3.2795,3.2283,3.2454,525200.0],["1988-02-10",3.2795,3.382,3.2624,3.3649,1033600.0],["1988-02-11",3.3479,3.4162,3.2966,3.3479,960000.0],["1988-02-12",3.3479,3.4162,3.2283,3.2795,986000.0],["1988-02-16",3.2454,3.2454,3.1429,3.177,436400.0],["1988-02-17",3.1429,3.2112,3.1429,3.16,1176000.0],["1988-02-18",3.1941,3.1941,3.1429,3.1429,557200.0],["1988-02-19",3.2283,3.2283,3.2283,3.2283,523200.0],["1988-02-22",3.2283,3.3308,3.177,3.2795,684800.0],["1988-02-23",3.2966,3.3308,3.2283,3.2624,437600.0],["1988-02-24",3.2966,3.2966,3.2624,3.2624,872400.0],["1988-02-25",3.2795,3.3308,3.2283,3.2454,981200.0],["1988-02-26",3.2966,3.2966,3.2283,3.2454,330800.0],["1988-02-29",3.3137,3.3479,3.2795,3.3479,801200.0],["1988-03-01",3.3479,3.3479,3.2795,3.2795,572400.0],["1988-03-02",3.3479,3.3649,3.2795,3.3137,649600.0],["1988-03-03",3.3479,3.382,3.2283,3.2624,710000.0],["1988-03-04",3.2966,3.3308,3.2454,3.2966,1112000.0],["1988-03-07",3.2966,3.2966,3.1413,3.1758,1412400.0],["1988-03-08",3.2276,3.2966,3.2103,3.2794,818000.0],["1988-03-09",3.3311,3.3829,3.2794,3.3484,990000.0],["1988-03-10",3.3139,3.3139,3.2448,3.2448,590400.0],["1988-03-11",3.2448,3.2966,3.1931,3.2103,660800.0],["1988-03-14",3.2621,3.2621,3.2103,3.2276,445200.0],["1988-03-15",3.2448,3.2966,3.2276,3.2966,459600.0],["1988-03-16",3.3139,3.4347,3.2966,3.3484,914800.0],["1988-03-17",3.3656,3.4002,3.3311,3.3484,973200.0],["1988-03-18",3.4347,3.4347,3.2448,3.2794,1452800.0],["1988-03-21",3.2966,3.2966,3.2276,3.2448,628400.0],["1988-03-22",3.2621,3.3656,3.2103,3.3484,2156800.0],["1988-03-23",3.4347,4.1423,3.4174,4.0388,9127600.0],["1988-03-24",3.8317,3.918,3.6763,3.7108,4120000.0],["1988-03-25",3.7454,3.8489,3.5382,3.59,2174800.0],["1988-03-28",3.59,3.59,3.4519,3.5555,1545200.0],["1988-03-29",3.6591,3.6591,3.521,3.521,1843600.0],["1988-03-30",3.5728,3.6245,3.5037,3.5037,1526000.0],["1988-03-31",3.521,3.59,3.4174,3.59,1222400.0],["1988-04-04",3.5555,3.7799,3.5382,3.6245,2746400.0],["1988-04-05",3.6763,3.7108,3.59,3.6418,1364000.0],["1988-04-06",3.6763,3.6763,3.59,3.6245,952000.0],["1988-04-07",3.6073,3.6763,3.5728,3.6245,1526000.0],["1988-04-08",3.6591,3.6936,3.6245,3.6418,948000.0],["1988-04-11",3.6763,3.6936,3.6073,3.6418,735200.0],["1988-04-12",3.6418,3.6936,3.6073,3.6591,500400.0],["1988-04-13",3.6073,3.6591,3.59,3.6418,1342800.0],["1988-04-14",3.5728,3.6245,3.4692,3.5037,3193600.0],["1988-04-15",3.5382,3.5382,3.4519,3.4692,3201200.0],["1988-04-18",3.4519,3.4692,3.3829,3.3829,404000.0],["1988-04-19",3.3829,3.452,3.3484,3.3657,1033200.0],["1988-04-20",3.3656,3.3829,3.2621,3.2966,697200.0],["1988-04-21",3.2794,3.3829,3.2621,3.2966,710800.0],["1988-04-22",3.3139,3.3829,3.3139,3.3484,477200.0],["1988-04-25",3.4347,3.5382,3.4002,3.5382,659200.0],["1988-04-26",3.5382,3.5382,3.4347,3.4865,1006400.0],["1988-04-27",3.521,3.5382,3.4519,3.4865,326000.0],["1988-04-28",3.5037,3.5037,3.4347,3.4347,426000.0],["1988-04-29",3.4347,3.5382,3.3484,3.5382,857600.0],["1988-05-02",3.4865,3.521,3.4519,3.4692,478000.0],["1988-05-03",3.4865,3.521,3.4692,3.4865,551200.0],["1988-05-04",3.4519,3.5037,3.4519,3.4692,1031200.0],["1988-05-05",3.4692,3.4692,3.4002,3.4174,513600.0],["1988-05-06",3.4002,3.4519,3.3829,3.3829,365200.0],["1988-05-09",3.3657,3.4174,3.3657,3.3657,466400.0],["1988-05-10",3.4174,3.4692,3.4002,3.4174,570800.0],["1988-05-11",3.4347,3.4347,3.3656,3.4002,538400.0],["1988-05-12",3.4002,3.4519,3.3829,3.3829,642400.0],["1988-05-13",3.4347,3.4347,3.3657,3.3829,732800.0],["1988-05-16",3.4002,3.4002,3.3657,3.3829,770400.0],["1988-05-17",3.4347,3.4347,3.3311,3.3311,1300000.0],["1988-05-18",3.3657,3.3657,3.2103,3.2448,1764400.0],["1988-05-19",3.2103,3.2621,3.1931,3.2276,1544000.0],["1988-05-20",3.2621,3.3139,3.1931,3.2276,2027600.0],["1988-05-23",3.2276,3.2276,3.1585,3.1931,684000.0],["1988-05-24",3.2103,3.2448,3.2103,3.2448,696800.0],["1988-05-25",3.2448,3.2621,3.2103,3.2276,1366000.0],["1988-05-26",3.2448,3.2448,3.1758,3.1758,1201200.0],["1988-05-27",3.1758,3.1758,3.1413,3.1758,613600.0],["1988-05-31",3.1931,3.2103,3.1758,3.2103,728800.0],["1988-06-01",3.2448,3.3311,3.2276,3.3139,3428400.0],["1988-06-02",3.2794,3.2966,3.1068,3.2103,2063200.0],["1988-06-03",3.2103,3.2966,3.2103,3.2966,1878400.0],["1988-06-06",3.2966,3.3141,3.2617,3.3141,8384800.0],["1988-06-07",3.2966,3.3141,3.2268,3.2443,966800.0],["1988-06-08",3.2792,3.3664,3.2617,3.3315,1378800.0],["1988-06-09",3.3838,3.5582,3.3664,3.4885,4200000.0],["1988-06-10",3.5757,3.5931,3.4885,3.5234,2462800.0],["1988-06-13",3.5234,3.5234,3.471,3.4885,1146000.0],["1988-06-14",3.5408,3.5757,3.4362,3.4536,805200.0],["1988-06-15",3.4536,3.471,3.4187,3.471,568000.0],["1988-06-16",3.5234,3.5234,3.4536,3.4885,632800.0],["1988-06-17",3.4885,3.4885,3.4187,3.4536,1226800.0],["1988-06-20",3.4361,3.4361,3.3838,3.4361,430000.0],["1988-06-21",3.4536,3.471,3.2792,3.3489,852400.0],["1988-06-22",3.4187,3.4536,3.3838,3.4187,1213200.0],["1988-06-23",3.4361,3.4361,3.3315,3.3489,638800.0],["1988-06-24",3.3664,3.3838,3.3141,3.3489,746400.0],["1988-06-27",3.3489,3.3489,3.2792,3.2792,794800.0],["1988-06-28",3.3141,3.3315,3.2966,3.3141,1344800.0],["1988-06-29",3.3315,3.4013,3.3141,3.4013,946400.0],["1988-06-30",3.4361,3.4361,3.3315,3.3489,810400.0],["1988-07-01",3.3838,3.4187,3.3315,3.4187,1918000.0],["1988-07-05",3.4187,3.6455,3.3838,3.5931,2342400.0],["1988-07-06",3.5582,3.6106,3.4361,3.471,1045200.0],["1988-07-07",3.471,3.5059,3.4187,3.4885,864000.0],["1988-07-08",3.4885,3.4885,3.4013,3.4013,640000.0],["1988-07-11",3.4362,3.4536,3.4013,3.4013,382800.0],["1988-07-12",3.4362,3.4362,3.3141,3.3664,782400.0],["1988-07-13",3.4013,3.4187,3.2966,3.3838,895600.0],["1988-07-14",3.3838,3.4187,3.3489,3.3838,304400.0],["1988-07-15",3.4187,3.4361,3.3489,3.3838,554400.0],["1988-07-18",3.3489,3.3838,3.3141,3.3664,512000.0],["1988-07-19",3.3664,3.3664,3.2966,3.2966,398000.0],["1988-07-20",3.3315,3.3489,3.3141,3.3141,383600.0],["1988-07-21",3.2966,3.3664,3.2966,3.3141,584400.0],["1988-07-22",3.3315,3.3489,3.2966,3.2966,674800.0],["1988-07-25",3.3141,3.3489,3.2966,3.3315,1161600.0],["1988-07-26",3.3141,3.3664,3.2966,3.3664,455600.0],["1988-07-27",3.3664,3.4536,3.3141,3.3141,1164400.0],["1988-07-28",3.3315,3.3664,3.3141,3.3489,382000.0],["1988-07-29",3.3315,3.4013,3.3315,3.3838,916800.0],["1988-08-01",3.3838,3.4013,3.3489,3.3838,854400.0],["1988-08-02",3.4013,3.4187,3.3489,3.3489,1270000.0],["1988-08-03",3.3664,3.4013,3.3315,3.3489,1166800.0],["1988-08-04",3.3489,3.3838,3.3141,3.3315,720800.0],["1988-08-05",3.3664,3.3664,3.3141,3.3489,936800.0],["1988-08-08",3.3489,3.4536,3.3315,3.4187,1881600.0],["1988-08-09",3.4187,3.4361,3.3315,3.3838,1266400.0],["1988-08-10",3.3489,3.4013,3.2966,3.2966,806400.0],["1988-08-11",3.3315,3.3489,3.2966,3.3141,334400.0],["1988-08-12",3.3315,3.3315,3.2617,3.2792,816800.0],["1988-08-15",3.2792,3.3838,3.2268,3.2268,718000.0],["1988-08-16",3.2094,3.3664,3.192,3.2966,736800.0],["1988-08-17",3.2792,3.2966,3.2268,3.2617,612400.0],["1988-08-18",3.2617,3.2617,3.2268,3.2443,725200.0],["1988-08-19",3.2268,3.2443,3.192,3.192,684000.0],["1988-08-22",3.2094,3.2094,3.1396,3.1571,328400.0],["1988-08-23",3.1396,3.1745,3.1222,3.1396,408800.0],["1988-08-24",3.1745,3.2094,3.1047,3.192,2004400.0],["1988-08-25",3.1745,3.2094,3.1571,3.192,371600.0],["1988-08-26",3.2094,3.2966,3.1745,3.2443,1113200.0],["1988-08-29",3.2268,3.4187,3.2268,3.3664,1678400.0],["1988-08-30",3.3838,3.5582,3.3838,3.5408,2966800.0],["1988-08-31",3.5757,3.5931,3.4536,3.5059,1330400.0],["1988-09-01",3.5059,3.5059,3.4013,3.4187,787600.0],["1988-09-02",3.4716,3.5068,3.4716,3.4892,1261600.0],["1988-09-06",3.4892,3.5597,3.454,3.5597,1102000.0],["1988-09-07",3.5773,3.6125,3.5244,3.5597,1400400.0],["1988-09-08",3.5421,3.5421,3.4716,3.5244,429600.0],["1988-09-09",3.5421,3.5421,3.4892,3.4892,518800.0],["1988-09-12",3.5068,3.5244,3.4716,3.4892,346000.0],["1988-09-13",3.5068,3.5068,3.454,3.4716,306400.0],["1988-09-14",3.4892,3.6302,3.4892,3.6302,2198000.0],["1988-09-15",3.5949,3.7007,3.5773,3.6125,1948000.0],["1988-09-16",3.6478,3.7007,3.6302,3.683,1627200.0],["1988-09-19",3.6654,3.6654,3.6126,3.6302,839600.0],["1988-09-20",3.6302,3.6478,3.5949,3.6125,1050400.0],["1988-09-21",3.6126,3.6126,3.4892,3.5244,1150800.0],["1988-09-22",3.5421,3.5421,3.454,3.5068,931200.0],["1988-09-23",3.4892,3.5068,3.454,3.5068,494800.0],["1988-09-26",3.5421,3.5949,3.5421,3.5597,538000.0],["1988-09-27",3.5597,3.5949,3.5597,3.5773,894800.0],["1988-09-28",3.5949,3.6126,3.5597,3.5949,369200.0],["1988-09-29",3.5949,3.6654,3.5773,3.6302,583600.0],["1988-09-30",3.6302,3.7183,3.6302,3.683,1826800.0],["1988-10-03",3.6654,3.6654,3.5949,3.6302,445600.0],["1988-10-04",3.6478,3.683,3.6302,3.6654,648000.0],["1988-10-05",3.6654,3.683,3.6302,3.6654,805600.0],["1988-10-06",3.6302,3.6654,3.6126,3.6654,212400.0],["1988-10-07",3.6654,3.7535,3.6478,3.7183,1627200.0],["1988-10-10",3.7007,3.8945,3.7007,3.8064,2168800.0],["1988-10-11",3.8064,3.8064,3.7359,3.7712,1106000.0],["1988-10-12",3.7183,3.7183,3.6126,3.6302,1149200.0],["1988-10-13",3.6302,3.6654,3.5773,3.5949,789600.0],["1988-10-14",3.6126,3.683,3.5421,3.5773,1232000.0],["1988-10-17",3.5949,3.6126,3.5773,3.5949,501600.0],["1988-10-18",3.6125,3.6478,3.5773,3.6125,1092400.0],["1988-10-19",3.5949,3.5949,3.5244,3.5773,928400.0],["1988-10-20",3.5773,3.683,3.5597,3.6654,1718800.0],["1988-10-21",3.6478,3.6654,3.6125,3.6125,641200.0],["1988-10-24",3.6126,3.6302,3.5773,3.6302,562000.0],["1988-10-25",3.6478,3.6654,3.5773,3.5949,729200.0],["1988-10-26",3.5773,3.5773,3.5244,3.5597,803600.0],["1988-10-27",3.5068,3.5068,3.3482,3.4892,989600.0],["1988-10-28",3.4892,3.5068,3.4363,3.454,790400.0],["1988-10-31",3.4363,3.4716,3.4187,3.4716,391200.0],["1988-11-01",3.5068,3.5597,3.4892,3.5244,725200.0],["1988-11-02",3.5244,3.5773,3.5068,3.5597,662000.0],["1988-11-03",3.5949,3.6478,3.5597,3.6125,847600.0],["1988-11-04",3.5421,3.5773,3.5068,3.5068,534400.0],["1988-11-07",3.5244,3.5244,3.454,3.5244,642400.0],["1988-11-08",3.5244,3.5421,3.4716,3.4892,917600.0],["1988-11-09",3.4716,3.4892,3.4363,3.454,478800.0],["1988-11-10",3.454,3.4892,3.454,3.454,450400.0],["1988-11-11",3.4363,3.4363,3.2954,3.3306,632800.0],["1988-11-14",3.3482,3.3658,3.2954,3.313,774000.0],["1988-11-15",3.2954,3.3658,3.2954,3.313,429200.0],["1988-11-16",3.3482,3.3482,3.2601,3.2777,471200.0],["1988-11-17",3.3306,3.3306,3.2425,3.2953,503200.0],["1988-11-18",3.313,3.3306,3.2954,3.3306,415600.0],["1988-11-21",3.3658,3.3658,3.2954,3.3658,679200.0],["1988-11-22",3.3306,3.3482,3.2954,3.3306,447200.0],["1988-11-23",3.3306,3.3306,3.2601,3.2953,578800.0],["1988-11-25",3.2777,3.2954,3.2601,3.2601,302000.0],["1988-11-28",3.2601,3.2954,3.2425,3.2777,433200.0],["1988-11-29",3.2777,3.313,3.2425,3.2953,533200.0],["1988-11-30",3.2954,3.3482,3.2777,3.313,595200.0],["1988-12-01",3.313,3.4892,3.313,3.4011,1162400.0],["1988-12-02",3.3658,3.3835,3.3482,3.3835,766800.0],["1988-12-05",3.4013,3.4191,3.3657,3.3835,595200.0],["1988-12-06",3.3478,3.3835,3.3478,3.3835,725600.0],["1988-12-07",3.3835,3.4013,3.3122,3.3478,834000.0],["1988-12-08",3.33,3.3478,3.3122,3.3122,325600.0],["1988-12-09",3.33,3.4547,3.3122,3.4191,1846000.0],["1988-12-12",3.4369,3.4547,3.4013,3.4191,906400.0],["1988-12-13",3.4191,3.4369,3.4013,3.4191,424400.0],["1988-12-14",3.4191,3.4725,3.4191,3.4547,832000.0],["1988-12-15",3.4547,3.5259,3.4369,3.4725,1054800.0],["1988-12-16",3.4725,3.4725,3.4013,3.4191,1185600.0],["1988-12-19",3.4013,3.4013,3.2766,3.4013,1075600.0],["1988-12-20",3.3657,3.4013,3.3478,3.3835,671200.0],["1988-12-21",3.4013,3.4013,3.2944,3.3122,614800.0],["1988-12-22",3.33,3.3657,3.2944,3.3122,1142800.0],["1988-12-23",3.3478,3.3657,3.33,3.33,632400.0],["1988-12-27",3.33,3.3478,3.2944,3.3122,1414800.0],["1988-12-28",3.3478,3.3478,3.2766,3.3122,690000.0],["1988-12-29",3.3122,3.3478,3.2944,3.33,653600.0],["1988-12-30",3.3657,3.4013,3.3478,3.3835,991200.0],["1989-01-03",3.3835,3.3835,3.3122,3.33,459600.0],["1989-01-04",3.3478,3.4369,3.33,3.4369,781600.0],["1989-01-05",3.4547,3.5081,3.4547,3.4547,673600.0],["1989-01-06",3.5081,3.5793,3.4903,3.5081,967600.0],["1989-01-09",3.5437,3.5437,3.4725,3.4903,608800.0],["1989-01-10",3.4725,3.5081,3.4547,3.4725,395600.0],["1989-01-11",3.4903,3.5081,3.4369,3.4903,558400.0],["1989-01-12",3.5259,3.5793,3.4903,3.4903,1532000.0],["1989-01-13",3.5259,3.5972,3.4903,3.5437,1098000.0],["1989-01-16",3.5615,3.5972,3.5259,3.5615,554800.0],["1989-01-17",3.5793,3.5972,3.5437,3.5437,523600.0],["1989-01-18",3.5793,3.5793,3.5259,3.5437,532400.0],["1989-01-19",3.5793,3.5793,3.5259,3.5437,662000.0],["1989-01-20",3.5081,3.5437,3.4725,3.5259,536800.0],["1989-01-23",3.5259,3.5437,3.4547,3.4547,1231600.0],["1989-01-24",3.4903,3.5615,3.4725,3.5259,1093200.0],["1989-01-25",3.5437,3.5437,3.4903,3.5259,559200.0],["1989-01-26",3.5081,3.5259,3.4903,3.5081,438400.0],["1989-01-27",3.5259,3.5972,3.5081,3.5615,729600.0],["1989-01-30",3.5615,3.5972,3.5437,3.5972,544000.0],["1989-01-31",3.704,3.7396,3.6506,3.7396,2076800.0],["1989-02-01",3.7574,3.9177,3.7218,3.8287,2706800.0],["1989-02-02",3.8643,3.8821,3.8465,3.8643,1326400.0],["1989-02-03",3.8643,3.8821,3.8108,3.8287,1250400.0],["1989-02-06",3.8465,3.8999,3.8465,3.8821,1069200.0],["1989-02-07",3.8821,3.9177,3.8465,3.8465,1202400.0],["1989-02-08",3.8821,3.8999,3.8465,3.8643,1124000.0],["1989-02-09",3.8643,3.8821,3.8465,3.8643,1240400.0],["1989-02-10",3.8108,3.8108,3.704,3.7396,1376400.0],["1989-02-13",3.704,3.7574,3.704,3.7396,1058400.0],["1989-02-14",3.7396,3.793,3.7396,3.7574,929600.0],["1989-02-15",3.793,3.8643,3.7752,3.8465,981600.0],["1989-02-16",3.8643,3.9355,3.8643,3.8999,963200.0],["1989-02-17",3.9177,3.9533,3.8999,3.9355,675200.0],["1989-02-21",3.9355,4.0067,3.9177,3.9889,742800.0],["1989-02-22",3.9711,4.0067,3.9177,3.9177,952800.0],["1989-02-23",3.9177,3.9355,3.8821,3.9355,869600.0],["1989-02-24",3.9177,3.9355,3.8287,3.8287,1643600.0],["1989-02-27",3.8287,3.8643,3.8108,3.8465,548400.0],["1989-02-28",3.8287,3.8643,3.8287,3.8465,1191200.0],["1989-03-01",3.8643,3.9533,3.8465,3.8465,1452400.0],["1989-03-02",3.8643,3.9889,3.8643,3.9889,1045200.0],["1989-03-03",3.9711,4.1314,3.9533,4.0602,1288400.0],["1989-03-06",4.1141,4.1679,4.0602,4.1141,2200000.0],["1989-03-07",4.132,4.132,4.0602,4.0781,799200.0],["1989-03-08",4.0781,4.15,4.0602,4.1141,2630000.0],["1989-03-09",4.0961,4.1141,4.0602,4.0961,499600.0],["1989-03-10",4.0961,4.0961,4.0422,4.0781,924800.0],["1989-03-13",4.0961,4.0961,4.0063,4.0602,554800.0],["1989-03-14",4.0781,4.0961,4.0063,4.0781,779200.0],["1989-03-15",4.0961,4.0961,3.9883,4.0063,442000.0],["1989-03-16",4.0063,4.0063,3.9524,3.9703,1070400.0],["1989-03-17",3.8985,3.9883,3.8625,3.9164,1333600.0],["1989-03-20",3.9164,3.9344,3.8805,3.9344,652800.0],["1989-03-21",3.9524,3.9703,3.8625,3.8805,580000.0],["1989-03-22",3.8805,3.8985,3.8266,3.8266,856800.0],["1989-03-23",3.8446,3.8805,3.8266,3.8446,348000.0],["1989-03-27",3.8266,3.8805,3.8086,3.8805,472400.0],["1989-03-28",3.8446,3.8805,3.8446,3.8625,344400.0],["1989-03-29",3.8446,3.8625,3.8086,3.8266,365600.0],["1989-03-30",3.8625,3.8625,3.8086,3.8446,298000.0],["1989-03-31",3.8446,3.8805,3.8446,3.8805,371200.0],["1989-04-03",3.8985,3.9164,3.8446,3.8985,888800.0],["1989-04-04",3.8985,3.9344,3.8805,3.9164,612800.0],["1989-04-05",3.9164,3.9344,3.8985,3.8985,525600.0],["1989-04-06",3.8985,3.9164,3.8625,3.8805,446800.0],["1989-04-07",3.8805,3.9164,3.8805,3.9164,438000.0],["1989-04-10",3.9164,3.9344,3.8985,3.9164,327600.0],["1989-04-11",3.9164,3.9524,3.9164,3.9344,273600.0],["1989-04-12",3.8985,3.9164,3.8446,3.9164,952400.0],["1989-04-13",3.9164,3.9164,3.8805,3.8985,447200.0],["1989-04-14",3.9344,3.9524,3.8805,3.9164,520400.0],["1989-04-17",3.9164,3.9164,3.8625,3.8985,449600.0],["1989-04-18",3.9164,3.9344,3.8805,3.8985,1134800.0],["1989-04-19",3.9164,3.9883,3.9164,3.9703,1436000.0],["1989-04-20",3.9883,3.9883,3.8805,3.9344,821600.0],["1989-04-21",3.9524,4.0422,3.9524,3.9883,1011200.0],["1989-04-24",4.0063,4.0063,3.8805,3.9344,879600.0],["1989-04-25",3.9524,3.9524,3.8446,3.8805,439600.0],["1989-04-26",3.8985,3.9344,3.8625,3.8985,448800.0],["1989-04-27",3.9344,3.9703,3.8985,3.9164,392800.0],["1989-04-28",3.8985,3.9164,3.8446,3.8625,418400.0],["1989-05-01",3.8985,3.8985,3.8086,3.8266,505600.0],["1989-05-02",3.8086,3.8805,3.7727,3.7727,345200.0],["1989-05-03",3.8086,3.8086,3.7188,3.7727,502000.0],["1989-05-04",3.7368,3.7727,3.7008,3.7368,572800.0],["1989-05-05",3.8086,3.8086,3.7188,3.7368,696800.0],["1989-05-08",3.7008,3.8266,3.6829,3.8086,840000.0],["1989-05-09",3.8625,3.8805,3.7907,3.8086,530800.0],["1989-05-10",3.7727,3.8086,3.7727,3.7907,322000.0],["1989-05-11",3.8266,3.8446,3.7547,3.7727,1068400.0],["1989-05-12",3.8086,3.8266,3.7727,3.8266,529200.0],["1989-05-15",3.8446,3.8625,3.8086,3.8446,406000.0],["1989-05-16",3.8805,3.8805,3.8086,3.8625,744800.0],["1989-05-17",3.8985,3.9344,3.8266,3.9164,848000.0],["1989-05-18",3.9164,3.9344,3.8805,3.8985,313200.0],["1989-05-19",3.9344,3.9524,3.8985,3.9344,516800.0],["1989-05-22",3.9344,3.9703,3.9164,3.9524,1312800.0],["1989-05-23",3.9524,3.9703,3.8805,3.8805,880800.0],["1989-05-24",3.8446,3.9524,3.8446,3.8985,904000.0],["1989-05-25",3.8985,3.9344,3.8805,3.9344,340400.0],["1989-05-26",3.9344,3.9344,3.8985,3.9344,509200.0],["1989-05-30",3.8985,3.9164,3.8805,3.9164,818000.0],["1989-05-31",3.8805,3.9344,3.8805,3.9344,1333200.0],["1989-06-01",3.9524,3.9703,3.9164,3.9703,397200.0],["1989-06-02",3.9883,4.0063,3.9524,3.9703,901200.0],["1989-06-05",3.9522,3.9703,3.9159,3.9159,1061600.0],["1989-06-06",3.9522,4.0066,3.9341,3.9703,388400.0],["1989-06-07",4.0247,4.0429,3.9885,4.0066,537600.0],["1989-06-08",4.0247,4.0429,3.9885,4.0066,410800.0],["1989-06-09",4.0066,4.0247,3.9885,3.9885,726400.0],["1989-06-12",4.0066,4.0247,3.9703,4.0066,687200.0],["1989-06-13",3.9885,4.0247,3.9703,3.9885,596800.0],["1989-06-14",3.9159,4.0247,3.9159,4.0066,631200.0],["1989-06-15",4.0066,4.0066,3.9522,3.9703,453200.0],["1989-06-16",3.9522,3.9885,3.8797,3.9341,1382400.0],["1989-06-19",3.9522,3.9703,3.8616,3.9159,312400.0],["1989-06-20",3.9341,3.9522,3.8616,3.8797,556400.0],["1989-06-21",3.8978,3.8978,3.8253,3.8616,640000.0],["1989-06-22",3.8978,3.9885,3.8615,3.9885,667200.0],["1989-06-23",4.0066,4.0247,3.8978,3.9703,414400.0],["1989-06-26",3.9885,3.9885,3.8616,3.8978,402800.0],["1989-06-27",3.8978,3.9522,3.8978,3.9159,510400.0],["1989-06-28",3.9522,3.9522,3.8434,3.8797,568400.0],["1989-06-29",3.8978,3.8978,3.6803,3.7165,593600.0],["1989-06-30",3.7528,3.7528,3.644,3.7165,799200.0],["1989-07-03",3.6984,3.789,3.6984,3.7165,354400.0],["1989-07-05",3.7346,3.8072,3.6803,3.7709,394000.0],["1989-07-06",3.8434,3.8978,3.8072,3.8797,590400.0],["1989-07-07",3.9341,3.9885,3.8797,3.9522,639600.0],["1989-07-10",3.9703,4.0066,3.9341,3.9885,835200.0],["1989-07-11",4.0428,4.1154,4.0247,4.061,1113600.0],["1989-07-12",4.0791,4.0972,4.0066,4.061,543200.0],["1989-07-13",4.0972,4.0972,4.0066,4.0428,415600.0],["1989-07-14",4.0972,4.0972,3.9703,4.0247,1142800.0],["1989-07-17",4.0247,4.0428,3.9522,3.9885,377600.0],["1989-07-18",3.9885,4.0247,3.9703,4.0066,360400.0],["1989-07-19",4.0429,4.0429,3.9885,4.0066,460800.0],["1989-07-20",4.0066,4.0247,3.9703,3.9703,418000.0],["1989-07-21",3.9522,3.9703,3.9159,3.9703,319600.0],["1989-07-24",3.9703,3.9885,3.9341,3.9522,301600.0],["1989-07-25",3.9703,4.0066,3.9522,3.9885,714800.0],["1989-07-26",3.9885,3.9885,3.9522,3.9703,502800.0],["1989-07-27",3.9885,4.0066,3.9159,3.9885,700000.0],["1989-07-28",3.9885,3.9885,3.8797,3.9159,835200.0],["1989-07-31",3.9159,3.9885,3.8978,3.9885,725200.0],["1989-08-01",4.0247,4.0428,3.9522,4.0247,801600.0],["1989-08-02",4.0247,4.0247,3.9703,3.9885,956400.0],["1989-08-03",3.9885,4.0247,3.9703,4.0066,861200.0],["1989-08-04",3.9885,4.0247,3.9703,3.9885,453200.0],["1989-08-07",4.0066,4.0972,3.9703,4.0972,858000.0],["1989-08-08",4.1154,4.1335,3.9703,4.0972,637600.0],["1989-08-09",4.1154,4.1698,4.0791,4.1154,680400.0],["1989-08-10",4.1879,4.1879,4.0972,4.1335,809600.0],["1989-08-11",4.2604,4.2604,4.1154,4.1335,1239600.0],["1989-08-14",4.1698,4.1698,4.0791,4.1335,372400.0],["1989-08-15",4.1516,4.1516,4.0972,4.1154,1104000.0],["1989-08-16",4.1335,4.1335,4.0791,4.0791,437200.0],["1989-08-17",4.0972,4.1154,3.9341,4.061,496800.0],["1989-08-18",4.061,4.0791,4.0066,4.0428,290000.0],["1989-08-21",4.0428,4.0428,3.8797,3.8797,453600.0],["1989-08-22",3.8978,3.9341,3.8072,3.8253,925200.0],["1989-08-23",3.8434,3.8797,3.7709,3.8616,1539600.0],["1989-08-24",3.8797,3.9159,3.8434,3.8978,1160800.0],["1989-08-25",3.8978,3.9341,3.8616,3.9159,553600.0],["1989-08-28",3.8978,3.9159,3.8616,3.8978,408000.0],["1989-08-29",3.9159,4.0247,3.8797,4.0066,1287600.0],["1989-08-30",4.0247,4.1154,3.9885,4.0428,914400.0],["1989-08-31",4.061,4.061,3.9703,4.0066,401600.0],["1989-09-01",4.0066,4.1335,3.9703,4.0428,562800.0],["1989-09-05",4.0247,4.0247,3.9341,3.9885,242400.0],["1989-09-06",3.9522,3.9703,3.8434,3.8616,619200.0],["1989-09-07",3.8434,3.8797,3.8253,3.8253,646000.0],["1989-09-08",3.8616,3.8616,3.8072,3.8616,618000.0],["1989-09-11",3.825,3.8982,3.825,3.8799,839200.0],["1989-09-12",3.9165,3.9165,3.8616,3.8982,312400.0],["1989-09-13",3.8799,3.8799,3.8067,3.825,850400.0],["1989-09-14",3.8616,3.8616,3.77,3.8433,423200.0],["1989-09-15",3.8799,3.8799,3.7883,3.8616,1151200.0],["1989-09-18",3.8249,3.8982,3.8249,3.8982,1435600.0],["1989-09-19",3.9165,3.9348,3.8799,3.9348,1808000.0],["1989-09-20",3.9165,3.9897,3.8982,3.9714,975200.0],["1989-09-21",4.0446,4.0995,4.0263,4.0629,1706000.0],["1989-09-22",4.0446,4.1178,4.0446,4.0995,1210800.0],["1989-09-25",4.0812,4.0812,4.0446,4.0446,537600.0],["1989-09-26",4.0629,4.0812,4.0263,4.0446,695200.0],["1989-09-27",4.0263,4.0629,4.008,4.008,492400.0],["1989-09-28",4.008,4.0446,3.9348,3.9348,640800.0],["1989-09-29",3.9348,4.0263,3.9165,3.9531,510000.0],["1989-10-02",3.9897,4.008,3.9714,4.008,494800.0],["1989-10-03",4.008,4.0629,4.008,4.0629,426800.0],["1989-10-04",4.0629,4.0812,3.9897,4.0263,826000.0],["1989-10-05",4.0263,4.0629,4.008,4.0446,278800.0],["1989-10-06",4.0446,4.0812,3.9714,3.9714,273600.0],["1989-10-09",3.9714,4.0812,3.9531,4.0812,187200.0],["1989-10-10",4.0812,4.0812,3.9897,4.0446,324800.0],["1989-10-11",3.9897,4.0812,3.9897,4.0812,543200.0],["1989-10-12",4.0812,4.0812,4.008,4.0812,636400.0],["1989-10-13",4.0446,4.0812,3.5687,3.587,584800.0],["1989-10-16",3.6236,3.8982,3.5504,3.8982,1759600.0],["1989-10-17",3.9348,3.9348,3.825,3.8433,1380800.0],["1989-10-18",3.8433,3.8799,3.825,3.8433,1134000.0],["1989-10-19",3.8616,3.8982,3.8433,3.8616,464400.0],["1989-10-20",3.8616,3.8799,3.6785,3.7883,673200.0],["1989-10-23",3.825,3.8433,3.7151,3.7883,208000.0],["1989-10-24",3.7884,3.7884,3.587,3.6419,1110000.0],["1989-10-25",3.6602,3.7517,3.6602,3.7334,386400.0],["1989-10-26",3.7334,3.77,3.6602,3.6785,280000.0],["1989-10-27",3.6968,3.7334,3.6053,3.6053,479200.0],["1989-10-30",3.6419,3.6602,3.5504,3.587,324400.0],["1989-10-31",3.6419,3.6968,3.6053,3.6785,678400.0],["1989-11-01",3.6602,3.6785,3.6236,3.6602,560800.0],["1989-11-02",3.6602,3.6602,3.587,3.587,1089600.0],["1989-11-03",3.587,3.6419,3.5504,3.587,267600.0],["1989-11-06",3.6053,3.6053,3.4589,3.5321,235200.0],["1989-11-07",3.5321,3.5321,3.4223,3.5138,1956800.0],["1989-11-08",3.5138,3.5504,3.4589,3.4772,840800.0],["1989-11-09",3.4955,3.5504,3.4955,3.5138,370400.0],["1989-11-10",3.5138,3.6053,3.5138,3.587,1246400.0],["1989-11-13",3.6236,3.6236,3.5687,3.587,1110400.0],["1989-11-14",3.6236,3.6419,3.587,3.6053,335200.0],["1989-11-15",3.6419,3.6419,3.5504,3.5687,408800.0],["1989-11-16",3.587,3.587,3.5138,3.5504,278000.0],["1989-11-17",3.5138,3.587,3.4772,3.5687,1221200.0],["1989-11-20",3.5321,3.5321,3.3674,3.4223,666400.0],["1989-11-21",3.4406,3.4406,3.3125,3.3674,1088400.0],["1989-11-22",3.3674,3.4589,3.3491,3.4589,656800.0],["1989-11-24",3.4772,3.5687,3.4772,3.5321,275200.0],["1989-11-27",3.5321,3.587,3.5138,3.5504,334800.0],["1989-11-28",3.6053,3.6053,3.5504,3.587,340800.0],["1989-11-29",3.6053,3.6419,3.587,3.6053,676400.0],["1989-11-30",3.6053,3.6602,3.6053,3.6602,325600.0],["1989-12-01",3.6419,3.7517,3.6236,3.6602,822000.0],["1989-12-04",3.6602,3.6785,3.587,3.6053,494000.0],["1989-12-05",3.587,3.6236,3.5321,3.5321,854800.0],["1989-12-06",3.5321,3.5687,3.5138,3.5504,688000.0],["1989-12-07",3.5504,3.5687,3.4772,3.4772,467200.0],["1989-12-08",3.5321,3.5504,3.4772,3.4772,610800.0],["1989-12-11",3.4957,3.4957,3.4402,3.4957,418000.0],["1989-12-12",3.5142,3.5512,3.4957,3.5327,748400.0],["1989-12-13",3.5327,3.6067,3.5142,3.5512,1048000.0],["1989-12-14",3.5512,3.6067,3.5512,3.5882,643200.0],["1989-12-15",3.6067,3.6252,3.5882,3.6252,1104000.0],["1989-12-18",3.6252,3.6437,3.5512,3.6067,523200.0],["1989-12-19",3.5882,3.6067,3.4772,3.4957,281200.0],["1989-12-20",3.5142,3.5512,3.4217,3.5512,696000.0],["1989-12-21",3.5882,3.5882,3.5142,3.5697,649600.0],["1989-12-22",3.5697,3.5882,3.4957,3.5142,518000.0],["1989-12-26",3.5142,3.5512,3.5142,3.5142,194400.0],["1989-12-27",3.5142,3.5697,3.4957,3.5697,1141600.0],["1989-12-28",3.5512,3.5697,3.5327,3.5697,707200.0],["1989-12-29",3.5697,3.6437,3.5327,3.6437,605600.0],["1990-01-02",3.6437,3.6992,3.6252,3.6992,1431200.0],["1990-01-03",3.6992,3.7177,3.5512,3.5882,706400.0],["1990-01-04",3.5882,3.6252,3.5327,3.6067,350000.0],["1990-01-05",3.6067,3.6807,3.5697,3.6807,723200.0],["1990-01-08",3.6807,3.6807,3.5512,3.5697,697600.0],["1990-01-09",3.5882,3.6067,3.5142,3.5142,766000.0],["1990-01-10",3.4957,3.5142,3.4217,3.4957,616000.0],["1990-01-11",3.5142,3.5327,3.5142,3.5142,387200.0],["1990-01-12",3.4772,3.4957,3.3663,3.3663,421600.0],["1990-01-15",3.3293,3.3847,3.2923,3.3847,544400.0],["1990-01-16",3.3293,3.4587,3.3293,3.4032,202400.0],["1990-01-17",3.4402,3.5327,3.4217,3.4402,399200.0],["1990-01-18",3.4587,3.5512,3.4032,3.4957,1092800.0],["1990-01-19",3.5327,3.5327,3.4032,3.4032,1015600.0],["1990-01-22",3.4032,3.4587,3.2923,3.3108,366000.0],["1990-01-23",3.3108,3.3293,3.1813,3.2923,629600.0],["1990-01-24",3.2368,3.3108,3.1628,3.2738,314400.0],["1990-01-25",3.3293,3.3478,3.1813,3.1998,1113600.0],["1990-01-26",3.2368,3.2923,3.1813,3.2738,341600.0],["1990-01-29",3.3108,3.3108,3.1998,3.2738,407200.0],["1990-01-30",3.2738,3.2923,3.1073,3.1258,503200.0],["1990-01-31",3.1628,3.1813,3.1443,3.1813,494000.0],["1990-02-01",3.1813,3.2368,3.1443,3.2183,497200.0],["1990-02-02",3.1813,3.4032,3.1628,3.3478,596400.0],["1990-02-05",3.3847,3.4402,3.3663,3.4217,414400.0],["1990-02-06",3.3847,3.3847,3.2923,3.3478,411600.0],["1990-02-07",3.3108,3.4217,3.2738,3.4217,359200.0],["1990-02-08",3.4217,3.5142,3.4217,3.4772,599200.0],["1990-02-09",3.4772,3.5142,3.4402,3.4587,306800.0],["1990-02-12",3.4032,3.4032,3.2738,3.3108,231600.0],["1990-02-13",3.3293,3.3847,3.2553,3.3847,250800.0],["1990-02-14",3.3847,3.4217,3.3663,3.3847,412400.0],["1990-02-15",3.3847,3.3847,3.3293,3.3478,265600.0],["1990-02-16",3.3293,3.3478,3.2738,3.3108,355200.0],["1990-02-20",3.2738,3.2923,3.1813,3.2183,578800.0],["1990-02-21",3.1628,3.1628,3.1258,3.1443,352000.0],["1990-02-22",3.1443,3.3108,3.1443,3.2368,757600.0],["1990-02-23",3.1998,3.2923,3.1813,3.2553,423200.0],["1990-02-26",3.2923,3.4032,3.2553,3.3293,328400.0],["1990-02-27",3.3478,3.4032,3.3478,3.3663,860400.0],["1990-02-28",3.3478,3.4217,3.3478,3.4217,676400.0],["1990-03-01",3.4217,3.4587,3.3847,3.4587,827200.0],["1990-03-02",3.4957,3.5697,3.4772,3.5327,766400.0],["1990-03-05",3.5701,3.5701,3.514,3.5701,440000.0],["1990-03-06",3.5701,3.6262,3.5514,3.6262,1096400.0],["1990-03-07",3.6262,3.6822,3.6075,3.6449,631600.0],["1990-03-08",3.6636,3.757,3.6449,3.757,655200.0],["1990-03-09",3.757,3.757,3.6822,3.7383,502800.0],["1990-03-12",3.7383,3.757,3.7196,3.7383,732800.0],["1990-03-13",3.7196,3.7757,3.6449,3.6449,816000.0],["1990-03-14",3.6075,3.6449,3.5514,3.5514,590400.0],["1990-03-15",3.5888,3.6262,3.5514,3.5888,286000.0],["1990-03-16",3.6449,3.6449,3.5327,3.5514,666400.0],["1990-03-19",3.5514,3.5701,3.5327,3.5514,389200.0],["1990-03-20",3.5514,3.6449,3.5327,3.5888,419200.0],["1990-03-21",3.5888,3.5888,3.4766,3.4953,630800.0],["1990-03-22",3.458,3.4953,3.4206,3.4393,1130400.0],["1990-03-23",3.4766,3.4953,3.4393,3.4953,890000.0],["1990-03-26",3.514,3.514,3.4953,3.514,332800.0],["1990-03-27",3.514,3.514,3.4019,3.4206,686800.0],["1990-03-28",3.3832,3.4206,3.3645,3.4019,808000.0],["1990-03-29",3.3832,3.4206,3.3458,3.3832,278000.0],["1990-03-30",3.3645,3.3832,3.3084,3.3832,422400.0],["1990-04-02",3.3271,3.3645,3.2897,3.3645,465200.0],["1990-04-03",3.4766,3.4953,3.4393,3.4953,1053200.0],["1990-04-04",3.514,3.5701,3.4766,3.4953,452400.0],["1990-04-05",3.4953,3.4953,3.4019,3.4579,361600.0],["1990-04-06",3.458,3.514,3.4393,3.4393,816000.0],["1990-04-09",3.4393,3.4953,3.4393,3.4766,256000.0],["1990-04-10",3.4579,3.5701,3.4393,3.5327,607600.0],["1990-04-11",3.5701,3.5888,3.514,3.514,382000.0],["1990-04-12",3.5514,3.5514,3.4953,3.514,696000.0],["1990-04-16",3.5701,3.5888,3.514,3.5514,1184000.0],["1990-04-17",3.5514,3.5888,3.514,3.5888,566400.0],["1990-04-18",3.6262,3.6262,3.5514,3.5888,235600.0],["1990-04-19",3.5514,3.5888,3.5327,3.5327,392400.0],["1990-04-20",3.5514,3.5514,3.4579,3.4579,2562000.0],["1990-04-23",3.4393,3.458,3.4206,3.4393,278800.0],["1990-04-24",3.4579,3.6075,3.4579,3.5514,560800.0],["1990-04-25",3.5514,3.6262,3.514,3.6075,732400.0],["1990-04-26",3.6449,3.6636,3.5888,3.5888,1319600.0],["1990-04-27",3.5888,3.6262,3.5888,3.5888,733200.0],["1990-04-30",3.5888,3.6262,3.5701,3.5888,375200.0],["1990-05-01",3.6262,3.6636,3.5888,3.5888,715200.0],["1990-05-02",3.6075,3.6075,3.5327,3.5888,730000.0],["1990-05-03",3.5888,3.6075,3.5514,3.6075,240400.0],["1990-05-04",3.6075,3.6075,3.514,3.5701,691200.0],["1990-05-07",3.5888,3.6449,3.5701,3.5888,569200.0],["1990-05-08",3.6075,3.6262,3.5701,3.6075,754000.0],["1990-05-09",3.5888,3.6262,3.5701,3.5888,826400.0],["1990-05-10",3.6449,3.6449,3.5701,3.6262,392000.0],["1990-05-11",3.6449,3.6636,3.6075,3.6449,1449600.0],["1990-05-14",3.6262,3.7196,3.6075,3.7009,721600.0],["1990-05-15",3.7009,3.7009,3.6636,3.7009,452800.0],["1990-05-16",3.6822,3.7196,3.6262,3.6822,455600.0],["1990-05-17",3.6822,3.6822,3.6262,3.6449,290000.0],["1990-05-18",3.6262,3.6449,3.5888,3.6449,466000.0],["1990-05-21",3.5888,3.6262,3.5514,3.5701,318400.0],["1990-05-22",3.5514,3.5701,3.4766,3.5327,693600.0],["1990-05-23",3.5327,3.5888,3.514,3.5888,800800.0],["1990-05-24",3.6075,3.6075,3.5327,3.5701,959200.0],["1990-05-25",3.5327,3.5888,3.5327,3.5701,381200.0],["1990-05-29",3.5514,3.6075,3.5327,3.6075,488000.0],["1990-05-30",3.6075,3.6449,3.5888,3.6075,460000.0],["1990-05-31",3.6075,3.6636,3.6075,3.6636,701200.0],["1990-06-01",3.6636,3.6636,3.6262,3.6636,328000.0],["1990-06-04",3.6636,3.6823,3.6075,3.6075,733600.0],["1990-06-05",3.5888,3.6636,3.5888,3.6449,481600.0],["1990-06-06",3.6449,3.6636,3.6075,3.6449,383200.0],["1990-06-07",3.6075,3.6262,3.5888,3.6262,449200.0],["1990-06-08",3.6262,3.6262,3.5888,3.6075,426400.0],["1990-06-11",3.5886,3.6264,3.5697,3.6264,460800.0],["1990-06-12",3.6453,3.683,3.6264,3.6641,436800.0],["1990-06-13",3.6453,3.6641,3.6264,3.6453,350800.0],["1990-06-14",3.6075,3.6453,3.6075,3.6264,236400.0],["1990-06-15",3.5697,3.6075,3.5508,3.6075,572800.0],["1990-06-18",3.6075,3.6075,3.5508,3.5508,173600.0],["1990-06-19",3.5697,3.6641,3.5697,3.6453,709200.0],["1990-06-20",3.683,3.7208,3.6264,3.6453,482000.0],["1990-06-21",3.6641,3.683,3.6264,3.6641,567200.0],["1990-06-22",3.683,3.683,3.5508,3.6264,1123600.0],["1990-06-25",3.6075,3.6264,3.5697,3.5697,965200.0],["1990-06-26",3.6075,3.6264,3.5886,3.5886,237200.0],["1990-06-27",3.5886,3.6075,3.5697,3.5886,275600.0],["1990-06-28",3.6075,3.6075,3.5697,3.5697,1104000.0],["1990-06-29",3.5697,3.5886,3.5697,3.5886,405200.0],["1990-07-02",3.5886,3.5886,3.5697,3.5697,476800.0],["1990-07-03",3.5697,3.5886,3.5508,3.5697,342400.0],["1990-07-05",3.5697,3.5886,3.5319,3.5508,496800.0],["1990-07-06",3.5508,3.5886,3.5508,3.5886,208800.0],["1990-07-09",3.5886,3.6075,3.5508,3.6075,347200.0],["1990-07-10",3.5886,3.5886,3.5508,3.5697,710800.0],["1990-07-11",3.5697,3.6641,3.5697,3.6641,1030000.0],["1990-07-12",3.6641,3.6641,3.6075,3.6641,546000.0],["1990-07-13",3.683,3.7019,3.6075,3.6075,873200.0],["1990-07-16",3.5886,3.6264,3.5697,3.5886,225200.0],["1990-07-17",3.5697,3.5697,3.4942,3.5697,609200.0],["1990-07-18",3.5319,3.5508,3.4753,3.5508,698800.0],["1990-07-19",3.5319,3.5697,3.513,3.5319,403200.0],["1990-07-20",3.5697,3.5886,3.5319,3.5508,285600.0],["1990-07-23",3.5508,3.5508,3.4753,3.513,239200.0],["1990-07-24",3.513,3.5508,3.4942,3.5319,1019200.0],["1990-07-25",3.513,3.5319,3.4375,3.5319,158000.0],["1990-07-26",3.513,3.5508,3.4942,3.4942,424400.0],["1990-07-27",3.4753,3.4753,3.3619,3.4186,418400.0],["1990-07-30",3.3619,3.4564,3.3619,3.4564,468000.0],["1990-07-31",3.4375,3.4564,3.4186,3.4375,221200.0],["1990-08-01",3.4186,3.4753,3.3997,3.4564,1247200.0],["1990-08-02",3.4375,3.4753,3.4186,3.4753,485200.0],["1990-08-03",3.4564,3.4753,3.3997,3.4564,568800.0],["1990-08-06",3.3997,3.4375,3.3431,3.3997,694400.0],["1990-08-07",3.3997,3.4186,3.3242,3.3619,860800.0],["1990-08-08",3.3242,3.3808,3.2864,3.3242,337600.0],["1990-08-09",3.3053,3.4375,3.2486,3.4186,1039200.0],["1990-08-10",3.3997,3.3997,3.2864,3.2864,264800.0],["1990-08-13",3.2675,3.3619,3.2675,3.3619,389200.0],["1990-08-14",3.3619,3.3619,3.3242,3.3619,321600.0],["1990-08-15",3.3619,3.3808,3.2864,3.2864,352800.0],["1990-08-16",3.2864,3.2864,3.2486,3.2486,561600.0],["1990-08-17",3.2486,3.2675,3.192,3.2297,1386800.0],["1990-08-20",3.2108,3.2486,3.192,3.2297,256000.0],["1990-08-21",3.2675,3.2675,3.1542,3.2297,298000.0],["1990-08-22",3.2675,3.2675,3.022,3.022,404400.0],["1990-08-23",2.8709,3.0031,2.8331,2.9275,606800.0],["1990-08-24",2.8898,3.0031,2.8898,3.0031,605200.0],["1990-08-27",3.0409,3.0597,2.9653,2.9842,1350000.0],["1990-08-28",2.9842,3.1542,2.9653,3.1164,539200.0],["1990-08-29",3.0975,3.3431,3.0975,3.1353,465600.0],["1990-08-30",3.1353,3.1542,2.9842,3.022,302400.0],["1990-08-31",3.022,3.0786,3.022,3.0409,307200.0],["1990-09-04",3.022,3.0786,3.022,3.0597,197600.0],["1990-09-05",3.0598,3.1542,3.0598,3.1353,372400.0],["1990-09-06",3.1164,3.1731,3.0786,3.1731,682800.0],["1990-09-07",3.1353,3.2675,3.1353,3.192,447600.0],["1990-09-10",3.2302,3.2684,3.2111,3.2111,235200.0],["1990-09-11",3.2111,3.2302,3.1728,3.2111,565600.0],["1990-09-12",3.2684,3.3066,3.2111,3.2875,1144400.0],["1990-09-13",3.2302,3.2493,3.1346,3.1346,534000.0],["1990-09-14",3.1346,3.1537,3.0582,3.1537,872000.0],["1990-09-17",3.1155,3.2111,3.0964,3.1537,380800.0],["1990-09-18",3.192,3.2875,3.1537,3.2875,736800.0],["1990-09-19",3.2875,3.3258,3.2875,3.3258,370800.0],["1990-09-20",3.3258,3.4213,3.2875,3.4213,439200.0],["1990-09-21",3.3831,3.3831,3.2302,3.3066,545200.0],["1990-09-24",3.2875,3.2875,3.2111,3.2493,231200.0],["1990-09-25",3.2875,3.2875,3.2111,3.2684,370800.0],["1990-09-26",3.192,3.2111,3.1346,3.192,600800.0],["1990-09-27",3.2111,3.2111,3.1346,3.1537,1154000.0],["1990-09-28",3.1155,3.1346,3.0773,3.1346,429600.0],["1990-10-01",3.1729,3.2684,3.1729,3.2684,1646800.0],["1990-10-02",3.3449,3.4022,3.3449,3.3449,876400.0],["1990-10-03",3.364,3.4022,3.3258,3.3831,424400.0],["1990-10-04",3.3831,3.5169,3.3258,3.4978,451200.0],["1990-10-05",3.4595,3.4787,3.4022,3.4787,514800.0],["1990-10-08",3.4404,3.4595,3.4213,3.4404,181600.0],["1990-10-09",3.4022,3.4022,3.3449,3.364,509600.0],["1990-10-10",3.3258,3.3831,3.2875,3.3066,494800.0],["1990-10-11",3.2875,3.3066,3.2302,3.2684,757600.0],["1990-10-12",3.2684,3.2684,3.1728,3.192,459600.0],["1990-10-15",3.1537,3.2111,3.0964,3.0964,412000.0],["1990-10-16",3.0964,3.0964,2.9626,3.0008,494000.0],["1990-10-17",2.9435,3.0199,2.9435,3.0199,1081600.0],["1990-10-18",3.0199,3.1346,3.0199,3.1346,448000.0],["1990-10-19",3.2111,3.2684,3.1729,3.2684,391600.0],["1990-10-22",3.2684,3.3449,3.2493,3.3066,701200.0],["1990-10-23",3.3066,3.3258,3.2875,3.3258,478400.0],["1990-10-24",3.3066,3.3258,3.3066,3.3066,199600.0],["1990-10-25",3.3066,3.4022,3.3066,3.4022,792800.0],["1990-10-26",3.4022,3.4022,3.3449,3.3449,210400.0],["1990-10-29",3.3066,3.364,3.2493,3.3066,260400.0],["1990-10-30",3.3258,3.3831,3.3258,3.3831,964400.0],["1990-10-31",3.4022,3.4595,3.4022,3.4213,278000.0],["1990-11-01",3.4022,3.4978,3.364,3.4787,717600.0],["1990-11-02",3.4978,3.6507,3.4787,3.6507,613200.0],["1990-11-05",3.6125,3.6698,3.5551,3.6698,618000.0],["1990-11-06",3.6316,3.6698,3.5933,3.6507,488400.0],["1990-11-07",3.6698,3.6698,3.5933,3.6316,342400.0],["1990-11-08",3.6316,3.6889,3.5551,3.6125,390400.0],["1990-11-09",3.5551,3.708,3.5551,3.6316,823200.0],["1990-11-12",3.6698,3.708,3.6507,3.6698,201600.0],["1990-11-13",3.6316,3.6698,3.6125,3.6125,301600.0],["1990-11-14",3.6125,3.6507,3.5933,3.6125,417600.0],["1990-11-15",3.6507,3.6507,3.6125,3.6125,337600.0],["1990-11-16",3.5742,3.6698,3.5742,3.6507,1279200.0],["1990-11-19",3.6889,3.7845,3.6507,3.7845,478400.0],["1990-11-20",3.7845,3.7845,3.5933,3.6316,372400.0],["1990-11-21",3.6125,3.6316,3.4978,3.6125,443200.0],["1990-11-23",3.5551,3.5742,3.4787,3.4978,293600.0],["1990-11-26",3.4404,3.5551,3.4404,3.5551,395200.0],["1990-11-27",3.5551,3.6507,3.5169,3.6507,397600.0],["1990-11-28",3.6507,3.708,3.6316,3.6889,432800.0],["1990-11-29",3.6507,3.708,3.6507,3.708,445200.0],["1990-11-30",3.6698,3.7654,3.6698,3.708,521600.0],["1990-12-03",3.7271,3.8609,3.6889,3.8609,965600.0],["1990-12-04",3.8609,3.88,3.6889,3.7845,574000.0],["1990-12-05",3.7463,3.8418,3.7271,3.8227,476400.0],["1990-12-06",3.8609,3.88,3.8036,3.8227,416400.0],["1990-12-07",3.8036,3.8036,3.7271,3.7654,290400.0],["1990-12-10",3.8619,3.8812,3.8426,3.8812,425600.0],["1990-12-11",3.8619,3.9971,3.8619,3.9778,660400.0],["1990-12-12",4.0164,4.1129,3.9971,4.0357,550800.0],["1990-12-13",4.0357,4.0936,3.9005,3.9778,567200.0],["1990-12-14",3.9392,3.9585,3.7847,3.8812,348000.0],["1990-12-17",3.8812,3.8812,3.8233,3.8426,197600.0],["1990-12-18",3.804,3.8619,3.7847,3.8426,493600.0],["1990-12-19",3.9005,3.9005,3.8426,3.8812,632400.0],["1990-12-20",3.8426,3.9198,3.8233,3.8812,557200.0],["1990-12-21",3.9778,4.0164,3.8812,4.0164,1269600.0],["1990-12-24",3.9778,3.9971,3.9778,3.9778,75600.0],["1990-12-26",3.9778,4.055,3.9778,4.0357,1101600.0],["1990-12-27",3.9971,4.1709,3.9971,4.1709,1131600.0],["1990-12-28",4.1709,4.2481,4.1709,4.2481,652800.0],["1990-12-31",4.2481,4.2674,4.2095,4.2288,1054800.0],["1991-01-02",4.2095,4.2674,3.9778,3.9971,1710000.0],["1991-01-03",3.9971,3.9971,3.8426,3.8619,917200.0],["1991-01-04",3.8619,3.9392,3.7461,3.9392,339200.0],["1991-01-07",3.9005,3.9198,3.8426,3.9198,445200.0],["1991-01-08",3.9005,3.9585,3.8426,3.9005,439200.0],["1991-01-09",3.9392,3.9778,3.8233,3.8619,386400.0],["1991-01-10",3.9005,4.0743,3.9005,4.0357,676800.0],["1991-01-11",4.0743,4.1322,4.0164,4.1129,434000.0],["1991-01-14",4.0936,4.0936,4.0164,4.0164,440400.0],["1991-01-15",4.055,4.0743,3.9585,4.0164,457200.0],["1991-01-16",3.9778,4.0936,3.9585,4.055,505600.0],["1991-01-17",4.2095,4.2095,4.0936,4.1516,662400.0],["1991-01-18",4.1516,4.1709,4.0936,4.1129,599600.0],["1991-01-21",4.1322,4.1709,4.1129,4.1709,343200.0],["1991-01-22",4.1709,4.1902,4.0936,4.1709,428800.0],["1991-01-23",4.1709,4.2288,4.1129,4.2095,580400.0],["1991-01-24",4.2288,4.2481,4.1709,4.1902,686400.0],["1991-01-25",4.1516,4.2481,4.1516,4.2288,824400.0],["1991-01-28",4.1709,4.2095,4.1322,4.1902,259200.0],["1991-01-29",4.1516,4.1709,4.1322,4.1516,333600.0],["1991-01-30",4.1709,4.2095,4.1709,4.2095,226800.0],["1991-01-31",4.2095,4.306,4.1709,4.306,803200.0],["1991-02-01",4.3253,4.4219,4.2867,4.3447,1195600.0],["1991-02-04",4.3253,4.4798,4.3253,4.4605,554400.0],["1991-02-05",4.4605,4.5184,4.4219,4.4991,923600.0],["1991-02-06",4.4605,4.6536,4.4605,4.6343,1896400.0],["1991-02-07",4.6922,4.8081,4.5957,4.5957,1576000.0],["1991-02-08",4.615,4.6343,4.5571,4.5764,771600.0],["1991-02-11",4.5957,4.6922,4.5377,4.6922,494800.0],["1991-02-12",4.6536,4.7888,4.6343,4.7308,1448400.0],["1991-02-13",4.7115,4.8467,4.7115,4.8081,1148400.0],["1991-02-14",4.8274,4.8467,4.7502,4.7695,1199600.0],["1991-02-15",4.7695,4.7888,4.6729,4.7502,1196800.0],["1991-02-19",4.7115,4.7695,4.6536,4.6922,708800.0],["1991-02-20",4.6343,4.7308,4.615,4.6729,1155600.0],["1991-02-21",4.6536,4.7308,4.5957,4.5957,882000.0],["1991-02-22",4.4991,4.615,4.4991,4.5184,430400.0],["1991-02-25",4.5764,4.6343,4.5377,4.5377,396400.0],["1991-02-26",4.4991,4.5957,4.4605,4.5571,244000.0],["1991-02-27",4.5378,4.5957,4.5184,4.5571,648800.0],["1991-02-28",4.5377,4.5764,4.5184,4.5377,914400.0],["1991-03-01",4.5184,4.5571,4.4991,4.5571,535600.0],["1991-03-04",4.5377,4.5571,4.4798,4.5184,627600.0],["1991-03-05",4.4798,4.5571,4.4798,4.5571,903200.0],["1991-03-06",4.5764,4.6922,4.5377,4.6536,630000.0],["1991-03-07",4.6536,4.7308,4.6536,4.7115,546400.0],["1991-03-08",4.7695,4.7888,4.7308,4.7308,1168000.0],["1991-03-11",4.7503,4.8087,4.7308,4.8087,542400.0],["1991-03-12",4.7698,4.8477,4.7503,4.8477,657200.0],["1991-03-13",4.8866,4.8866,4.8087,4.8866,586400.0],["1991-03-14",4.8671,4.9061,4.7893,4.8671,851600.0],["1991-03-15",4.8866,4.9255,4.8087,4.8282,1472000.0],["1991-03-18",4.8282,4.8477,4.7892,4.8477,536000.0],["1991-03-19",4.8477,4.8477,4.7892,4.7892,607600.0],["1991-03-20",4.7698,4.8866,4.7698,4.8866,571600.0],["1991-03-21",4.9061,4.9255,4.8477,4.8671,626000.0],["1991-03-22",4.8866,4.8866,4.8282,4.8671,751200.0],["1991-03-25",4.8671,4.8866,4.8282,4.8671,733200.0],["1991-03-26",4.8671,4.9061,4.8477,4.8866,1018800.0],["1991-03-27",4.8671,4.9645,4.8671,4.8866,1729200.0],["1991-03-28",4.8866,4.8866,4.8087,4.8671,1204000.0],["1991-04-01",4.8087,4.8477,4.7308,4.8087,1149600.0],["1991-04-02",4.7698,4.8282,4.7114,4.8087,1065200.0],["1991-04-03",4.8087,4.8087,4.7114,4.7114,394800.0],["1991-04-04",4.6724,4.7114,4.614,4.6919,414400.0],["1991-04-05",4.6724,4.7503,4.5167,4.6919,866000.0],["1991-04-08",4.614,4.7698,4.5362,4.7503,768000.0],["1991-04-09",4.7503,4.8087,4.5362,4.614,832400.0],["1991-04-10",4.6335,4.7308,4.5751,4.7308,614000.0],["1991-04-11",4.7698,4.8477,4.7503,4.8282,735200.0],["1991-04-12",4.8866,4.9061,4.8477,4.9061,361600.0],["1991-04-15",4.9061,4.9061,4.6919,4.7308,572400.0],["1991-04-16",4.6919,4.8477,4.6919,4.8477,523600.0],["1991-04-17",4.8477,4.8671,4.7698,4.8671,694800.0],["1991-04-18",4.8087,4.8477,4.8087,4.8282,616400.0],["1991-04-19",4.8087,4.9255,4.7698,4.8282,974800.0],["1991-04-22",4.8282,4.945,4.8087,4.8866,698000.0],["1991-04-23",4.8866,4.9061,4.7698,4.8866,621600.0],["1991-04-24",4.8477,4.8866,4.8282,4.8866,317600.0],["1991-04-25",4.8477,4.8866,4.8282,4.8866,433600.0],["1991-04-26",4.8866,4.9061,4.8282,4.8671,582000.0],["1991-04-29",4.8477,4.9645,4.8477,4.8477,395600.0],["1991-04-30",4.8671,4.9645,4.8477,4.9645,670800.0],["1991-05-01",4.9255,4.9645,4.9061,4.9255,368400.0],["1991-05-02",4.9645,5.1202,4.945,5.1202,1314000.0],["1991-05-03",5.0813,5.1007,5.0423,5.1007,366400.0],["1991-05-06",5.0813,5.1202,5.0618,5.1007,389600.0],["1991-05-07",5.0813,5.1592,5.0618,5.1397,700400.0],["1991-05-08",5.1007,5.1981,5.1007,5.1981,631200.0],["1991-05-09",5.2176,5.237,5.1592,5.2176,481200.0],["1991-05-10",5.237,5.237,5.1202,5.1202,463600.0],["1991-05-13",5.0813,5.1786,5.0618,5.1592,696800.0],["1991-05-14",5.1592,5.1592,5.0423,5.0423,884400.0],["1991-05-15",5.0034,5.0813,4.8671,4.8671,639200.0],["1991-05-16",4.9061,5.0618,4.9061,5.0423,508800.0],["1991-05-17",5.0034,5.1397,4.9839,5.1397,348000.0],["1991-05-20",5.1591,5.237,5.1397,5.1786,1205600.0],["1991-05-21",5.1786,5.1981,5.0618,5.1007,326800.0],["1991-05-22",5.1007,5.1007,5.0229,5.1007,363200.0],["1991-05-23",5.0813,5.1592,4.9839,4.9839,250400.0],["1991-05-24",5.0229,5.0813,4.945,5.0618,194000.0],["1991-05-28",5.1007,5.1981,5.0423,5.1592,423600.0],["1991-05-29",5.1981,5.276,5.1397,5.276,732000.0],["1991-05-30",5.237,5.3344,5.237,5.3344,616000.0],["1991-05-31",5.2954,5.4706,5.2954,5.4512,1062000.0],["1991-06-03",5.4122,5.4512,5.3344,5.3538,1060000.0],["1991-06-04",5.2954,5.3538,5.2954,5.3538,484800.0],["1991-06-05",5.3928,5.3928,5.2954,5.3344,572400.0],["1991-06-06",5.3344,5.3344,5.2954,5.2954,351200.0],["1991-06-07",5.2565,5.2565,5.1202,5.1202,220000.0],["1991-06-10",5.0614,5.081,4.924,4.9633,552400.0],["1991-06-11",4.9437,4.9633,4.826,4.9044,731600.0],["1991-06-12",4.9044,4.924,4.7867,4.8652,713600.0],["1991-06-13",4.8259,4.924,4.8063,4.924,751600.0],["1991-06-14",4.924,5.0025,4.924,5.0025,232400.0],["1991-06-17",5.0025,5.0614,4.9829,5.0221,276400.0],["1991-06-18",5.0025,5.1202,5.0025,5.1006,374800.0],["1991-06-19",5.0614,5.081,4.924,5.0025,636000.0],["1991-06-20",4.9829,5.0221,4.9044,4.9829,669600.0],["1991-06-21",4.9437,4.9829,4.9044,4.9633,655200.0],["1991-06-24",4.924,4.9633,4.9044,4.9437,408800.0],["1991-06-25",4.9437,4.9437,4.8848,4.924,305600.0],["1991-06-26",4.9044,5.0417,4.9044,5.0417,447600.0],["1991-06-27",5.0025,5.1006,5.0025,5.081,482800.0],["1991-06-28",5.0417,5.081,5.0025,5.0417,397600.0],["1991-07-01",5.081,5.1595,5.0614,5.1202,531600.0],["1991-07-02",5.1202,5.1791,5.0614,5.1791,354400.0],["1991-07-03",5.1398,5.1398,5.0221,5.0417,183200.0],["1991-07-05",5.0025,5.0221,5.0025,5.0221,117600.0],["1991-07-08",4.9829,4.9829,4.8652,4.924,456000.0],["1991-07-09",4.924,4.9633,4.8848,4.924,298800.0],["1991-07-10",4.924,4.9437,4.9044,4.924,703200.0],["1991-07-11",4.9437,5.0025,4.9437,5.0025,355600.0],["1991-07-12",5.0025,5.0025,4.924,4.924,260800.0],["1991-07-15",4.924,4.9437,4.7671,4.8259,742000.0],["1991-07-16",4.8456,4.924,4.8063,4.8259,334000.0],["1991-07-17",4.8259,4.8456,4.7475,4.8259,311200.0],["1991-07-18",4.8063,4.8063,4.7279,4.7671,446800.0],["1991-07-19",4.7867,4.8848,4.7475,4.8259,522800.0],["1991-07-22",4.826,4.8456,4.7867,4.8063,267200.0],["1991-07-23",4.8259,4.8456,4.8063,4.8259,497600.0],["1991-07-24",4.8652,5.0025,4.8652,4.9829,893600.0],["1991-07-25",4.9829,5.0614,4.9829,5.0417,597200.0],["1991-07-26",5.0417,5.1791,5.0417,5.1791,584400.0],["1991-07-29",5.1594,5.2968,5.1594,5.2183,646800.0],["1991-07-30",5.2183,5.2183,5.1791,5.1987,294000.0],["1991-07-31",5.1791,5.2379,5.1595,5.2379,839200.0],["1991-08-01",5.1987,5.2575,5.1791,5.2183,342000.0],["1991-08-02",5.2575,5.3752,5.2379,5.3164,360000.0],["1991-08-05",5.3164,5.3164,5.2575,5.2772,357200.0],["1991-08-06",5.2968,5.2968,5.2379,5.2772,483200.0],["1991-08-07",5.2575,5.2575,5.2183,5.2379,370000.0],["1991-08-08",5.2183,5.2379,5.1595,5.1791,506400.0],["1991-08-09",5.1791,5.1791,5.1398,5.1595,611200.0],["1991-08-12",5.1202,5.1595,5.081,5.1398,447200.0],["1991-08-13",5.1398,5.1595,5.1006,5.1595,529200.0],["1991-08-14",5.1595,5.1595,5.1202,5.1398,220400.0],["1991-08-15",5.1398,5.1987,5.1398,5.1595,482800.0],["1991-08-16",5.1791,5.1987,5.1202,5.1595,487600.0],["1991-08-19",5.081,5.1398,5.081,5.1006,553200.0],["1991-08-20",5.1398,5.1398,5.081,5.1398,786400.0],["1991-08-21",5.1398,5.2772,5.1202,5.2575,775600.0],["1991-08-22",5.2772,5.3164,5.2575,5.2968,826800.0],["1991-08-23",5.2772,5.3164,4.9829,5.3164,1810400.0],["1991-08-26",5.0614,5.1595,5.0614,5.1006,254400.0],["1991-08-27",5.1006,5.1398,5.081,5.1006,580000.0],["1991-08-28",5.1595,5.2379,5.1595,5.2379,752400.0],["1991-08-29",5.2772,5.2968,5.2575,5.2968,533600.0],["1991-08-30",5.2575,5.2772,5.1595,5.2379,415200.0],["1991-09-03",5.2575,5.2772,5.1791,5.2183,543600.0],["1991-09-04",5.2183,5.2183,5.1594,5.1987,1213200.0],["1991-09-05",5.1987,5.2183,5.1594,5.2183,578800.0],["1991-09-06",5.2575,5.3164,5.2379,5.2379,936400.0],["1991-09-09",5.2379,5.3565,5.2379,5.3565,688800.0],["1991-09-10",5.3763,5.3763,5.3368,5.3565,378800.0],["1991-09-11",5.3368,5.396,5.3368,5.396,660800.0],["1991-09-12",5.4158,5.5344,5.3763,5.5344,1212400.0],["1991-09-13",5.4949,5.5344,5.3763,5.396,1100000.0],["1991-09-16",5.4158,5.5344,5.3763,5.5344,568000.0],["1991-09-17",5.5344,5.5542,5.4751,5.5146,652400.0],["1991-09-18",5.5146,5.5344,5.4949,5.5344,236000.0],["1991-09-19",5.4949,5.5146,5.4751,5.4949,404000.0],["1991-09-20",5.4949,5.5146,5.4356,5.5146,938400.0],["1991-09-23",5.5146,5.5344,5.5146,5.5344,577600.0],["1991-09-24",5.5344,5.6728,5.5146,5.6728,1423200.0],["1991-09-25",5.6332,5.653,5.5937,5.5937,363600.0],["1991-09-26",5.5542,5.6332,5.5542,5.6135,502400.0],["1991-09-27",5.5937,5.6332,5.396,5.4553,587200.0],["1991-09-30",5.4553,5.5739,5.4356,5.5344,945200.0],["1991-10-01",5.5344,5.5344,5.4553,5.4949,343200.0],["1991-10-02",5.5146,5.5146,5.4158,5.4356,823200.0],["1991-10-03",5.3763,5.4158,5.3565,5.3763,661600.0],["1991-10-04",5.3368,5.4158,5.2972,5.4158,867600.0],["1991-10-07",5.3763,5.4158,5.3763,5.4158,355200.0],["1991-10-08",5.4158,5.4751,5.396,5.4751,446800.0],["1991-10-09",5.4356,5.4751,5.396,5.396,329600.0],["1991-10-10",5.4158,5.4356,5.3565,5.3763,488800.0],["1991-10-11",5.4158,5.4751,5.396,5.4751,427200.0],["1991-10-14",5.4751,5.5344,5.4356,5.4949,389200.0],["1991-10-15",5.4949,5.5542,5.4751,5.5542,884800.0],["1991-10-16",5.5542,5.653,5.5344,5.5739,870000.0],["1991-10-17",5.6135,5.653,5.5739,5.5937,1285600.0],["1991-10-18",5.6135,5.653,5.5739,5.6135,983600.0],["1991-10-21",5.6135,5.8111,5.5937,5.7123,1472800.0],["1991-10-22",5.7518,5.7716,5.6925,5.7123,460800.0],["1991-10-23",5.7321,5.7518,5.7123,5.7321,353600.0],["1991-10-24",5.7518,5.8111,5.7321,5.8111,393600.0],["1991-10-25",5.8507,5.91,5.7914,5.8704,468800.0],["1991-10-28",5.9495,6.0286,5.8902,5.989,614800.0],["1991-10-29",6.0088,6.0286,5.8507,5.8507,429200.0],["1991-10-30",5.8111,5.8309,5.7518,5.7716,184400.0],["1991-10-31",5.7321,5.8309,5.6925,5.8309,399600.0],["1991-11-01",5.8507,5.9495,5.7518,5.8309,966000.0],["1991-11-04",5.8309,5.8309,5.7123,5.7518,312800.0],["1991-11-05",5.7518,5.8902,5.7321,5.8507,1063600.0],["1991-11-06",5.8309,5.8507,5.7914,5.8309,336000.0],["1991-11-07",5.8704,6.0483,5.8507,6.0483,537600.0],["1991-11-08",6.0878,6.1471,6.0286,6.0878,870400.0],["1991-11-11",6.0878,6.1076,6.0286,6.0878,743600.0],["1991-11-12",6.1274,6.1471,6.0878,6.1274,525600.0],["1991-11-13",6.1274,6.2064,6.0681,6.2064,912400.0],["1991-11-14",6.2262,6.2855,6.1669,6.246,390000.0],["1991-11-15",6.2657,6.3646,6.0088,6.0088,822400.0],["1991-11-18",5.9693,5.9693,5.8111,5.91,509200.0],["1991-11-19",5.8902,5.8902,5.7123,5.7716,690400.0],["1991-11-20",5.7914,5.8704,5.7518,5.7716,534800.0],["1991-11-21",5.8111,5.9297,5.7716,5.8704,336400.0],["1991-11-22",5.8902,5.8902,5.6925,5.6925,584400.0],["1991-11-25",5.6925,5.8704,5.6332,5.8309,495200.0],["1991-11-26",5.8507,5.9297,5.7914,5.9297,607200.0],["1991-11-27",5.9297,5.989,5.9297,5.9297,432800.0],["1991-11-29",5.8902,5.91,5.8309,5.8309,70000.0],["1991-12-02",5.7716,5.8111,5.7321,5.7914,610400.0],["1991-12-03",5.7914,5.8704,5.7914,5.8704,419200.0],["1991-12-04",5.8902,5.8902,5.8111,5.8309,264000.0],["1991-12-05",5.8309,5.8902,5.8111,5.8309,386400.0],["1991-12-06",5.7914,5.91,5.7518,5.8704,589200.0],["1991-12-09",5.8553,5.915,5.8354,5.8354,781600.0],["1991-12-10",5.8553,5.9549,5.8354,5.9549,564400.0],["1991-12-11",5.9549,5.9549,5.8553,5.8951,251200.0],["1991-12-12",5.935,5.935,5.8553,5.8752,419200.0],["1991-12-13",5.915,5.915,5.7955,5.8354,309600.0],["1991-12-16",5.8752,5.9549,5.8553,5.935,1327200.0],["1991-12-17",5.9748,6.0943,5.9748,6.0146,733200.0],["1991-12-18",6.0146,6.0146,5.9549,5.9748,499200.0],["1991-12-19",5.9947,5.9947,5.915,5.915,773600.0],["1991-12-20",6.0345,6.0345,5.915,5.9748,770000.0],["1991-12-23",6.0345,6.0345,5.8752,5.935,399200.0],["1991-12-24",5.935,5.9549,5.8553,5.8752,369600.0],["1991-12-26",5.8752,5.9748,5.8354,5.935,778000.0],["1991-12-27",5.9748,6.2138,5.9549,6.1341,419200.0],["1991-12-30",6.1739,6.3731,6.1341,6.3532,708800.0],["1991-12-31",6.3731,6.3731,6.2138,6.3134,590400.0],["1992-01-02",6.2337,6.2337,6.0544,6.2337,704800.0],["1992-01-03",6.1939,6.3134,6.1939,6.3134,624800.0],["1992-01-06",6.3134,6.3134,6.2138,6.2337,502000.0],["1992-01-07",6.2337,6.2735,6.0345,6.0943,573600.0],["1992-01-08",6.0544,6.1341,6.0345,6.0943,461200.0],["1992-01-09",6.0744,6.1142,5.9748,6.0545,417600.0],["1992-01-10",6.0146,6.0744,5.9748,6.0744,386800.0],["1992-01-13",6.1142,6.1341,5.9947,6.0146,461600.0],["1992-01-14",5.9947,6.0345,5.915,6.0146,704800.0],["1992-01-15",5.9947,6.2934,5.9947,6.2934,1174000.0],["1992-01-16",6.3333,6.3532,6.2337,6.2934,1527200.0],["1992-01-17",6.2934,6.3134,6.2735,6.2934,1355600.0],["1992-01-20",6.2934,6.2934,6.0545,6.0545,1283600.0],["1992-01-21",6.0345,6.0544,5.915,5.915,863200.0],["1992-01-22",5.935,5.9947,5.8752,5.9748,724400.0],["1992-01-23",5.9748,5.9748,5.8951,5.915,1367600.0],["1992-01-24",5.915,5.9549,5.8354,5.915,430400.0],["1992-01-27",5.9549,6.0146,5.935,6.0146,654000.0],["1992-01-28",5.9947,6.0345,5.9748,5.9947,1010400.0],["1992-01-29",5.9549,6.0146,5.7955,5.8155,982000.0],["1992-01-30",5.7756,5.8354,5.7557,5.7756,321200.0],["1992-01-31",5.8155,5.8752,5.7955,5.7955,750400.0],["1992-02-03",5.7955,5.8155,5.7358,5.7557,478400.0],["1992-02-04",5.7557,5.7955,5.4769,5.5765,886400.0],["1992-02-05",5.7756,5.8155,5.676,5.676,1636000.0],["1992-02-06",5.676,5.8155,5.5366,5.7955,1163200.0],["1992-02-07",5.7955,5.9748,5.7955,5.8354,1739600.0],["1992-02-10",5.8752,5.915,5.8155,5.8155,350000.0],["1992-02-11",5.8155,5.8553,5.7557,5.8553,506800.0],["1992-02-12",5.8354,5.935,5.8354,5.915,588800.0],["1992-02-13",5.8752,5.915,5.7756,5.8155,469200.0],["1992-02-14",5.7756,5.8553,5.7756,5.8553,355200.0],["1992-02-18",5.8951,5.8951,5.7955,5.7955,409600.0],["1992-02-19",5.7955,5.7955,5.696,5.7159,514400.0],["1992-02-20",5.6163,5.696,5.5964,5.696,973200.0],["1992-02-21",5.6561,5.676,5.5964,5.6163,806000.0],["1992-02-24",5.6362,5.6362,5.5765,5.5964,890800.0],["1992-02-25",5.5765,5.696,5.5765,5.696,445200.0],["1992-02-26",5.6561,5.8155,5.6362,5.7756,708800.0],["1992-02-27",5.7557,5.8752,5.7358,5.7756,1124800.0],["1992-02-28",5.7955,5.8752,5.7756,5.7756,386000.0],["1992-03-02",5.7557,5.8155,5.7358,5.7955,668400.0],["1992-03-03",5.7955,5.9549,5.7756,5.9549,1048800.0],["1992-03-04",5.915,5.935,5.8553,5.915,508800.0],["1992-03-05",5.915,5.9549,5.8951,5.915,736800.0],["1992-03-06",5.8951,5.935,5.8752,5.915,662800.0],["1992-03-09",5.9399,5.9801,5.9199,5.9801,845200.0],["1992-03-10",5.9801,6.0001,5.96,6.0001,502000.0],["1992-03-11",5.96,5.9801,5.8797,5.9199,338400.0],["1992-03-12",5.9198,5.9198,5.8396,5.8396,386800.0],["1992-03-13",5.8797,6.0202,5.8396,5.9801,1171200.0],["1992-03-16",5.96,6.0603,5.96,6.0603,533600.0],["1992-03-17",6.0804,6.0804,5.9199,5.9199,283200.0],["1992-03-18",5.96,5.96,5.8998,5.9199,370800.0],["1992-03-19",5.96,5.9801,5.8998,5.9801,366400.0],["1992-03-20",5.9801,6.1205,5.96,6.1205,1108800.0],["1992-03-23",6.0804,6.1005,5.9801,6.0202,437200.0],["1992-03-24",6.0403,6.0403,5.9199,5.9199,641200.0],["1992-03-25",5.9199,5.9199,5.8797,5.8797,550400.0],["1992-03-26",5.8797,5.8998,5.8597,5.8797,156400.0],["1992-03-27",5.8797,5.8797,5.7593,5.7794,194000.0],["1992-03-30",5.7794,5.8195,5.7593,5.7794,169600.0],["1992-03-31",5.7794,5.8396,5.7794,5.8396,391600.0],["1992-04-01",5.7994,5.8195,5.7794,5.7794,432000.0],["1992-04-02",5.7794,5.7794,5.7192,5.7192,505600.0],["1992-04-03",5.679,5.7593,5.5988,5.7392,528400.0],["1992-04-06",5.7392,5.8597,5.659,5.679,517600.0],["1992-04-07",5.7393,5.7393,5.6389,5.6991,597200.0],["1992-04-08",5.6991,5.6991,5.3981,5.4583,350800.0],["1992-04-09",5.4784,5.4784,5.3981,5.4182,608800.0],["1992-04-10",5.4583,5.5787,5.4583,5.4583,930400.0],["1992-04-13",5.4984,5.4984,5.4182,5.4382,746800.0],["1992-04-14",5.4784,5.5386,5.4583,5.5185,717200.0],["1992-04-15",5.5386,5.7392,5.5386,5.7392,849600.0],["1992-04-16",5.7593,5.8797,5.7192,5.8597,589200.0],["1992-04-20",5.8195,5.8396,5.7593,5.7994,439200.0],["1992-04-21",5.7794,5.8396,5.7794,5.8396,346800.0],["1992-04-22",5.7994,5.7994,5.7192,5.7192,372000.0],["1992-04-23",5.7593,5.7593,5.5386,5.5988,692000.0],["1992-04-24",5.5988,5.5988,5.4583,5.4583,570800.0],["1992-04-27",5.5185,5.5586,5.4583,5.5185,512800.0],["1992-04-28",5.5386,5.6389,5.4984,5.6389,313600.0],["1992-04-29",5.659,5.8195,5.6389,5.7794,447200.0],["1992-04-30",5.8195,5.8797,5.7794,5.7994,336400.0],["1992-05-01",5.7994,5.7994,5.679,5.7392,596400.0],["1992-05-04",5.7392,5.9801,5.7392,5.9801,619200.0],["1992-05-05",5.9199,5.9199,5.8195,5.8597,752400.0],["1992-05-06",5.8596,6.1005,5.8396,6.0403,882000.0],["1992-05-07",6.0202,6.1205,6.0001,6.1205,500800.0],["1992-05-08",6.1005,6.1205,6.0603,6.1005,538800.0],["1992-05-11",6.0603,6.0603,5.9801,6.0001,598800.0],["1992-05-12",6.0403,6.0403,5.9399,6.0202,630400.0],["1992-05-13",6.0603,6.0804,6.0403,6.0403,222400.0],["1992-05-14",6.0403,6.0403,5.8797,5.8797,894000.0],["1992-05-15",5.8797,5.8998,5.8396,5.8396,246400.0],["1992-05-18",5.8396,5.8797,5.8195,5.8597,572000.0],["1992-05-19",5.8597,5.8797,5.8195,5.8797,315200.0],["1992-05-20",5.8797,5.8998,5.8396,5.8597,294400.0],["1992-05-21",5.8597,5.8597,5.7192,5.7392,217200.0],["1992-05-22",5.7794,5.7994,5.7192,5.7192,214400.0],["1992-05-26",5.7392,5.7392,5.5586,5.5988,433600.0],["1992-05-27",5.5787,5.5988,5.5586,5.5586,296000.0],["1992-05-28",5.5586,5.7392,5.5586,5.7392,685600.0],["1992-05-29",5.7192,5.8396,5.6991,5.7593,442000.0],["1992-06-01",5.6991,5.6991,5.6188,5.6389,348800.0],["1992-06-02",5.6188,5.659,5.5787,5.6188,362800.0],["1992-06-03",5.6188,5.6188,5.5386,5.5586,502400.0],["1992-06-04",5.5988,5.7192,5.5988,5.659,571600.0],["1992-06-05",5.659,5.659,5.5787,5.659,938000.0],["1992-06-08",5.6436,5.8661,5.6234,5.8661,774800.0],["1992-06-09",5.8661,5.9673,5.8459,5.947,413200.0],["1992-06-10",5.9268,6.0279,5.9268,6.0077,657200.0],["1992-06-11",6.0279,6.0279,5.9875,6.0077,424000.0],["1992-06-12",6.0482,6.0482,5.9673,6.0077,221200.0],["1992-06-15",6.0077,6.0482,5.8863,5.9066,380000.0],["1992-06-16",5.9066,5.9673,5.8863,5.947,642400.0],["1992-06-17",5.9268,5.947,5.8863,5.9066,466400.0],["1992-06-18",5.9066,5.9268,5.8661,5.9268,216000.0],["1992-06-19",5.9268,6.0279,5.9268,6.0077,862800.0],["1992-06-22",5.9875,6.0482,5.9875,6.0482,322400.0],["1992-06-23",6.0077,6.0482,5.9875,6.0482,480000.0],["1992-06-24",6.0482,6.0482,5.947,5.9875,1326000.0],["1992-06-25",5.9875,6.0279,5.947,5.947,411200.0],["1992-06-26",5.947,5.9875,5.9066,5.947,242000.0],["1992-06-29",6.0077,6.1493,6.0077,6.1493,494400.0],["1992-06-30",6.1695,6.1695,6.0482,6.0482,421600.0],["1992-07-01",6.0684,6.2302,6.0684,6.21,710000.0],["1992-07-02",6.1695,6.3111,6.1493,6.2504,1010400.0],["1992-07-06",6.2302,6.4325,6.2302,6.4325,1306800.0],["1992-07-07",6.4527,6.4527,6.2504,6.2909,628000.0],["1992-07-08",6.2707,6.3314,6.1898,6.3111,1311200.0],["1992-07-09",6.2707,6.3111,6.21,6.2504,231200.0],["1992-07-10",6.2707,6.3718,6.2707,6.3314,709200.0],["1992-07-13",6.3718,6.4123,6.3314,6.4123,372400.0],["1992-07-14",6.4123,6.4123,6.3111,6.3718,307600.0],["1992-07-15",6.392,6.4527,6.3718,6.392,436000.0],["1992-07-16",6.392,6.4527,6.392,6.4527,489600.0],["1992-07-17",6.4527,6.4527,6.3718,6.4123,448800.0],["1992-07-20",6.3111,6.3718,6.3111,6.3718,941200.0],["1992-07-21",6.3314,6.3314,6.1898,6.3314,257600.0],["1992-07-22",6.2909,6.3111,6.2504,6.2707,256800.0],["1992-07-23",6.2707,6.2707,6.1898,6.21,148400.0],["1992-07-24",6.1695,6.2504,6.1493,6.21,246000.0],["1992-07-27",6.2302,6.2909,6.21,6.2707,127600.0],["1992-07-28",6.2504,6.2504,6.1088,6.21,344000.0],["1992-07-29",6.21,6.392,6.21,6.3516,529200.0],["1992-07-30",6.3516,6.3718,6.2707,6.3314,372400.0],["1992-07-31",6.3111,6.3718,6.2909,6.2909,612000.0],["1992-08-03",6.3111,6.3516,6.2909,6.3314,106800.0],["1992-08-04",6.3314,6.3314,6.2909,6.3314,202000.0],["1992-08-05",6.3111,6.3516,6.3111,6.3314,182400.0],["1992-08-06",6.3111,6.3314,6.2707,6.2909,166800.0],["1992-08-07",6.2707,6.3314,6.1695,6.1695,372400.0],["1992-08-10",6.21,6.21,6.1291,6.1493,364400.0],["1992-08-11",6.1493,6.1493,6.0077,6.1088,277600.0],["1992-08-12",6.0279,6.0684,6.0279,6.0684,113600.0],["1992-08-13",6.1291,6.1493,6.0279,6.0279,222400.0],["1992-08-14",6.0279,6.0886,6.0279,6.0684,303600.0],["1992-08-17",6.0886,6.1291,6.0482,6.1291,383600.0],["1992-08-18",6.1291,6.1291,6.0684,6.1291,370400.0],["1992-08-19",6.1291,6.1493,6.0886,6.1088,399200.0],["1992-08-20",6.1291,6.1493,6.0684,6.0684,348000.0],["1992-08-21",6.0886,6.1493,6.0077,6.0684,302400.0],["1992-08-24",6.0279,6.0886,5.9875,6.0886,178000.0],["1992-08-25",6.0886,6.0886,5.947,5.947,418800.0],["1992-08-26",5.9875,6.0482,5.947,6.0279,196000.0],["1992-08-27",6.0482,6.1088,5.9268,5.947,334800.0],["1992-08-28",5.9875,6.0077,5.9673,6.0077,217200.0],["1992-08-31",5.9875,5.9875,5.9066,5.9066,247600.0],["1992-09-01",5.9268,6.0482,5.9268,6.0482,725600.0],["1992-09-02",6.0886,6.1089,6.0077,6.0684,334000.0],["1992-09-03",6.0684,6.1291,6.0482,6.0482,230000.0],["1992-09-04",6.0327,6.0938,5.9919,6.0123,196800.0],["1992-09-08",5.9919,6.0123,5.9715,5.9919,122800.0],["1992-09-09",6.0123,6.0123,5.9512,6.0123,158800.0],["1992-09-10",6.0531,6.0531,5.9104,5.9715,222400.0],["1992-09-11",5.9308,5.9308,5.8289,5.8493,728000.0],["1992-09-14",5.89,5.9512,5.8696,5.9308,391600.0],["1992-09-15",5.9308,5.9308,5.8493,5.8493,321200.0],["1992-09-16",5.8289,5.9308,5.8289,5.9308,510400.0],["1992-09-17",5.9512,5.9512,5.8289,5.8289,400000.0],["1992-09-18",5.9104,5.9715,5.8492,5.9512,432400.0],["1992-09-21",5.9919,5.9919,5.89,5.9104,214800.0],["1992-09-22",5.89,5.9104,5.8289,5.8289,191200.0],["1992-09-23",5.8085,5.8289,5.727,5.727,285200.0],["1992-09-24",5.7677,5.8289,5.7677,5.8085,404000.0],["1992-09-25",5.8289,5.8696,5.7881,5.8696,316800.0],["1992-09-28",5.8492,5.89,5.8289,5.8696,237600.0],["1992-09-29",5.8289,5.8696,5.7881,5.8085,309200.0],["1992-09-30",5.7881,5.8696,5.7677,5.8696,446000.0],["1992-10-01",5.9104,5.9308,5.8289,5.8493,710400.0],["1992-10-02",5.8289,5.8492,5.7473,5.8085,400400.0],["1992-10-05",5.7677,5.7881,5.6658,5.7473,978800.0],["1992-10-06",5.7066,5.8289,5.6658,5.8085,306000.0],["1992-10-07",5.8085,5.9308,5.7881,5.8493,334400.0],["1992-10-08",5.8492,5.8696,5.7677,5.8085,466800.0],["1992-10-09",5.8085,5.8085,5.6658,5.6862,646800.0],["1992-10-12",5.7066,5.7677,5.7066,5.7677,444400.0],["1992-10-13",5.7677,5.8493,5.7473,5.8493,522800.0],["1992-10-14",5.8492,5.8696,5.7473,5.8289,322800.0],["1992-10-15",5.7881,5.8696,5.7881,5.8696,206000.0],["1992-10-16",5.8696,5.9308,5.8289,5.9308,208000.0],["1992-10-19",5.89,6.0734,5.89,6.0327,488400.0],["1992-10-20",6.0938,6.1142,5.9715,6.0938,1166800.0],["1992-10-21",6.1346,6.1346,6.0327,6.0531,118400.0],["1992-10-22",6.1142,6.1142,6.0123,6.0734,326400.0],["1992-10-23",6.0938,6.1346,6.0327,6.1142,378400.0],["1992-10-26",6.1346,6.1346,6.0938,6.1142,782000.0],["1992-10-27",6.0734,6.1142,6.0734,6.0734,196800.0],["1992-10-28",6.0734,6.1142,6.0327,6.0938,280800.0],["1992-10-29",6.0734,6.1142,6.0734,6.1142,330000.0],["1992-10-30",6.0938,6.1346,6.0734,6.0938,1202800.0],["1992-11-02",6.0938,6.2365,6.0734,6.2161,429200.0],["1992-11-03",6.1957,6.2772,6.1753,6.2772,503200.0],["1992-11-04",6.2772,6.2976,6.1346,6.1753,526800.0],["1992-11-05",6.155,6.2569,6.155,6.2161,276000.0],["1992-11-06",6.2365,6.2976,6.1957,6.2772,503200.0],["1992-11-09",6.2772,6.2772,6.1753,6.1753,332800.0],["1992-11-10",6.2161,6.2772,6.1957,6.2161,430000.0],["1992-11-11",6.2365,6.3588,6.2161,6.3588,1810400.0],["1992-11-12",6.3588,6.3791,6.2976,6.3588,227200.0],["1992-11-13",6.3588,6.3995,6.3588,6.3791,176400.0],["1992-11-16",6.3995,6.4403,6.3588,6.3791,682800.0],["1992-11-17",6.4403,6.6441,6.4403,6.6033,1556400.0],["1992-11-18",6.6033,6.6849,6.6033,6.6849,621600.0],["1992-11-19",6.7256,6.746,6.6645,6.7052,863600.0],["1992-11-20",6.7664,6.7664,6.6849,6.7664,806800.0],["1992-11-23",6.7664,6.7868,6.7256,6.7256,453600.0],["1992-11-24",6.7256,6.8071,6.7052,6.7664,560000.0],["1992-11-25",6.7868,6.8479,6.7664,6.8479,540400.0],["1992-11-27",6.8887,6.9294,6.8275,6.8683,174800.0],["1992-11-30",6.8683,6.9906,6.8479,6.9294,588800.0],["1992-12-01",6.9294,7.0517,6.8887,7.0517,578800.0],["1992-12-02",7.0517,7.0925,6.9906,7.0925,613200.0],["1992-12-03",7.0925,7.1332,7.0313,7.0313,457200.0],["1992-12-04",7.0517,7.0721,7.0109,7.0517,358800.0],["1992-12-07",7.0361,7.0566,6.9541,7.0156,1660000.0],["1992-12-08",7.0156,7.0361,6.9746,7.0361,722400.0],["1992-12-09",7.0361,7.1387,6.9951,7.1387,832000.0],["1992-12-10",7.1182,7.1182,6.913,6.9541,944400.0],["1992-12-11",6.8925,6.913,6.8515,6.8515,690000.0],["1992-12-14",6.8515,6.9541,6.5438,6.6258,1924800.0],["1992-12-15",6.6669,6.872,6.6669,6.8105,768400.0],["1992-12-16",6.8515,6.8515,6.7489,6.79,375600.0],["1992-12-17",6.831,6.9336,6.7489,6.9336,429600.0],["1992-12-18",6.9335,6.9335,6.8105,6.8515,672400.0],["1992-12-21",6.9746,7.0566,6.9541,7.0361,810800.0],["1992-12-22",7.0156,7.0566,6.8515,6.8515,536800.0],["1992-12-23",6.8105,7.0361,6.7694,7.0156,787200.0],["1992-12-24",6.9951,7.0361,6.9746,7.0361,232800.0],["1992-12-28",7.0156,7.0771,7.0156,7.0566,356400.0],["1992-12-29",7.0156,7.2207,7.0156,7.2207,1177200.0],["1992-12-30",7.2618,7.3233,7.2618,7.3028,482400.0],["1992-12-31",7.3028,7.3643,7.3028,7.3438,810000.0],["1993-01-04",7.3028,7.3233,7.2207,7.2618,1165200.0],["1993-01-05",7.2618,7.3028,7.2413,7.3028,425200.0],["1993-01-06",7.3438,7.3643,7.2823,7.3233,462800.0],["1993-01-07",7.2823,7.3233,7.2413,7.2618,314000.0],["1993-01-08",7.2207,7.2413,7.1387,7.2207,580800.0],["1993-01-11",7.2207,7.3028,7.2207,7.2618,986400.0],["1993-01-12",7.2618,7.2618,6.9541,6.9541,624000.0],["1993-01-13",6.9541,6.9541,6.6258,6.8515,1524000.0],["1993-01-14",6.872,7.2618,6.872,7.2207,2188800.0],["1993-01-15",7.2207,7.2618,7.1797,7.2002,560400.0],["1993-01-18",7.1797,7.2207,7.1387,7.1797,422800.0],["1993-01-19",7.1797,7.2002,7.0566,7.0566,201600.0],["1993-01-20",7.0566,7.0977,6.8925,6.8925,518800.0],["1993-01-21",6.913,7.0771,6.8925,7.0156,558800.0],["1993-01-22",7.0361,7.0771,7.0361,7.0361,406800.0],["1993-01-25",7.0566,7.0977,7.0156,7.0566,265600.0],["1993-01-26",7.0566,7.0566,7.0156,7.0361,364400.0],["1993-01-27",7.0361,7.0361,6.9951,7.0156,613200.0],["1993-01-28",7.0156,7.0361,6.9951,7.0156,260400.0],["1993-01-29",7.0361,7.1797,6.9746,7.1797,395600.0],["1993-02-01",7.2207,7.3028,7.2002,7.2002,600000.0],["1993-02-02",7.1592,7.2002,7.0771,7.1797,359600.0],["1993-02-03",7.1797,7.2002,7.0361,7.0566,816800.0],["1993-02-04",7.0566,7.2207,6.7489,7.2207,2931200.0],["1993-02-05",7.2002,7.3233,7.2002,7.2413,569600.0],["1993-02-08",7.2207,7.3028,7.0566,7.0566,344000.0],["1993-02-09",6.9335,7.0771,6.9335,7.0566,643200.0],["1993-02-10",7.0977,7.1182,7.0566,7.0771,214800.0],["1993-02-11",7.0771,7.2207,7.0566,7.1592,338400.0],["1993-02-12",7.2002,7.3438,7.1797,7.3028,467600.0],["1993-02-16",7.3028,7.3233,7.0977,7.1797,730400.0],["1993-02-17",7.1592,7.1797,7.0771,7.0771,683200.0],["1993-02-18",7.1182,7.1387,6.913,7.0156,536000.0],["1993-02-19",7.0156,7.1592,6.9746,7.1387,752800.0],["1993-02-22",7.1592,7.2413,7.1182,7.2002,483600.0],["1993-02-23",7.2413,7.2413,7.2002,7.2002,320800.0],["1993-02-24",7.2002,7.2002,7.1182,7.1182,358400.0],["1993-02-25",7.0771,7.1592,7.0566,7.1182,452000.0],["1993-02-26",7.1387,7.1592,6.9951,7.1592,348800.0],["1993-03-01",7.1387,7.1387,6.9336,6.9336,694400.0],["1993-03-02",6.9336,7.1387,6.9336,7.1387,1026000.0],["1993-03-03",7.0977,7.2618,7.0771,7.2413,535200.0],["1993-03-04",7.2207,7.2618,7.1387,7.1387,367200.0],["1993-03-05",7.1387,7.1797,7.0566,7.0977,278000.0],["1993-03-08",7.1282,7.3349,7.1076,7.3349,739600.0],["1993-03-09",7.3555,7.3968,7.2522,7.2935,564000.0],["1993-03-10",7.3349,7.3555,7.2729,7.3349,697200.0],["1993-03-11",7.2729,7.3349,7.2522,7.3349,724000.0],["1993-03-12",7.2935,7.3555,7.1902,7.3555,476000.0],["1993-03-15",7.3142,7.3555,7.2729,7.3555,312000.0],["1993-03-16",7.3762,7.4795,7.3555,7.4175,915200.0],["1993-03-17",7.4588,7.5208,7.4175,7.4175,535600.0],["1993-03-18",7.4382,7.4588,7.4175,7.4588,338000.0],["1993-03-19",7.5001,7.5001,7.3762,7.3762,548000.0],["1993-03-22",7.3349,7.5415,7.2935,7.5208,1511600.0],["1993-03-23",7.5208,7.5208,7.3968,7.4382,643200.0],["1993-03-24",7.4795,7.6034,7.4382,7.4382,974000.0],["1993-03-25",7.4382,7.5208,7.4175,7.4795,1276800.0],["1993-03-26",7.5208,7.6035,7.5001,7.5001,1092400.0],["1993-03-29",7.5208,7.7274,7.5208,7.6654,517600.0],["1993-03-30",7.6861,7.7481,7.6035,7.7068,601200.0],["1993-03-31",7.7274,7.8514,7.7068,7.8101,889200.0],["1993-04-01",7.8927,7.934,7.8307,7.8927,462800.0],["1993-04-02",7.8927,7.8927,7.8101,7.8307,721600.0],["1993-04-05",7.8307,7.8514,7.5828,7.7068,509200.0],["1993-04-06",7.7894,7.7894,7.7068,7.7481,242800.0],["1993-04-07",7.7687,7.8307,7.7274,7.7894,665200.0],["1993-04-08",7.7894,7.7894,7.6654,7.7274,491200.0],["1993-04-12",7.7068,7.7481,7.6654,7.7274,557200.0],["1993-04-13",7.7068,7.7481,7.6861,7.7274,668800.0],["1993-04-14",7.7274,7.8307,7.7274,7.7894,463600.0],["1993-04-15",7.7894,7.7894,7.7274,7.7894,308000.0],["1993-04-16",7.7894,7.9754,7.7687,7.934,1660800.0],["1993-04-19",7.934,8.0787,7.8927,8.0167,581200.0],["1993-04-20",7.9754,8.0167,7.9547,7.996,444400.0],["1993-04-21",7.996,7.996,7.872,7.8927,514800.0],["1993-04-22",7.8721,8.0167,7.8101,8.0167,1100400.0],["1993-04-23",8.0167,8.0167,7.9134,7.9754,523200.0],["1993-04-26",7.9754,8.12,7.9754,8.12,658800.0],["1993-04-27",8.0993,8.2026,8.058,8.182,631200.0],["1993-04-28",8.1613,8.1613,7.996,7.996,259200.0],["1993-04-29",8.0373,8.058,7.9134,7.934,595600.0],["1993-04-30",7.934,7.934,7.7687,7.7687,454800.0],["1993-05-03",7.7894,7.8721,7.7274,7.8514,813600.0],["1993-05-04",7.8927,8.0373,7.8721,7.996,751200.0],["1993-05-05",7.9547,7.9754,7.8514,7.9134,987600.0],["1993-05-06",7.934,7.934,7.8514,7.8721,282000.0],["1993-05-07",7.9134,8.0787,7.8307,8.0167,595600.0],["1993-05-10",7.9547,8.12,7.9547,8.12,677200.0],["1993-05-11",8.1613,8.1613,8.0787,8.0787,586000.0],["1993-05-12",8.0993,8.1613,8.058,8.1407,598800.0],["1993-05-13",8.0993,8.1613,8.0787,8.0787,408400.0],["1993-05-14",8.0993,8.1613,8.058,8.12,447600.0],["1993-05-17",8.12,8.12,8.0167,8.0787,348000.0],["1993-05-18",8.0787,8.12,8.0167,8.058,346400.0],["1993-05-19",8.058,8.244,8.058,8.244,632800.0],["1993-05-20",8.244,8.244,8.182,8.244,281600.0],["1993-05-21",8.244,8.2646,8.12,8.2026,840800.0],["1993-05-24",8.2026,8.244,8.182,8.244,554400.0],["1993-05-25",8.244,8.244,8.2026,8.244,549200.0],["1993-05-26",8.244,8.4093,8.2233,8.4093,1058800.0],["1993-05-27",8.4093,8.5952,8.3473,8.5332,1232400.0],["1993-05-28",8.5332,8.6365,8.5332,8.6365,587600.0],["1993-06-01",8.6365,8.8845,8.6159,8.8018,1229600.0],["1993-06-02",8.8018,9.0911,8.7812,9.0291,1100000.0],["1993-06-03",9.0291,9.0291,8.8845,8.9258,1140000.0],["1993-06-04",8.8432,8.9258,8.8432,8.9258,652000.0],["1993-06-07",8.8942,8.8942,8.5617,8.5617,752800.0],["1993-06-08",8.6241,8.6241,8.437,8.437,488000.0],["1993-06-09",8.4994,8.6864,8.4994,8.6241,590000.0],["1993-06-10",8.6241,8.6241,8.4578,8.4786,365600.0],["1993-06-11",8.5409,8.5409,8.4786,8.5202,314000.0],["1993-06-14",8.5825,8.6241,8.5202,8.5202,670000.0],["1993-06-15",8.5409,8.6241,8.4994,8.6241,426800.0],["1993-06-16",8.728,8.8526,8.7072,8.8526,516000.0],["1993-06-17",8.8111,8.8319,8.6448,8.7072,617200.0],["1993-06-18",8.8111,8.8111,8.6656,8.6656,525200.0],["1993-06-21",8.6864,8.915,8.6864,8.915,482000.0],["1993-06-22",8.9358,9.0397,8.8942,9.0397,570800.0],["1993-06-23",9.0397,9.0397,8.8942,8.9358,709600.0],["1993-06-24",8.9566,9.1436,8.9566,9.1228,530800.0],["1993-06-25",9.1436,9.1851,9.102,9.1851,461200.0],["1993-06-28",9.1851,9.289,9.102,9.1228,846000.0],["1993-06-29",9.1644,9.2683,9.1644,9.1851,482800.0],["1993-06-30",9.2059,9.3929,9.2059,9.3306,736400.0],["1993-07-01",9.393,9.393,9.1851,9.1851,388000.0],["1993-07-02",9.1851,9.1851,9.0812,9.102,331200.0],["1993-07-06",9.1436,9.3098,9.102,9.102,398400.0],["1993-07-07",9.0605,9.102,8.9981,9.0189,541200.0],["1993-07-08",8.9773,8.9773,8.8734,8.9358,611600.0],["1993-07-09",8.915,8.9358,8.8111,8.8942,369600.0],["1993-07-12",8.9358,8.9565,8.8526,8.8734,303600.0],["1993-07-13",8.8734,8.8942,8.6448,8.6448,742000.0],["1993-07-14",8.6448,8.6864,8.5617,8.6033,807600.0],["1993-07-15",8.6448,8.8526,8.5617,8.8526,517200.0],["1993-07-16",8.8526,8.9358,8.8111,8.8942,629600.0],["1993-07-19",8.8942,8.9358,8.7487,8.8319,328800.0],["1993-07-20",8.8111,8.8942,8.728,8.8526,483600.0],["1993-07-21",8.8526,8.8526,8.6864,8.728,309600.0],["1993-07-22",8.7695,8.9565,8.7695,8.9565,339200.0],["1993-07-23",8.9566,8.9566,8.8734,8.8942,430800.0],["1993-07-26",8.8942,8.915,8.728,8.7487,432400.0],["1993-07-27",8.728,8.728,8.6448,8.6656,966800.0],["1993-07-28",8.7072,8.7072,8.4786,8.5825,576000.0],["1993-07-29",8.6448,8.8111,8.6448,8.7072,414400.0],["1993-07-30",8.728,8.7903,8.6864,8.7903,564800.0],["1993-08-02",8.8319,8.9981,8.8319,8.9981,599200.0],["1993-08-03",8.9981,9.0604,8.9981,9.0604,534800.0],["1993-08-04",9.0605,9.1436,8.9981,9.102,570000.0],["1993-08-05",9.1436,9.2475,9.102,9.2475,592000.0],["1993-08-06",9.3098,9.4553,9.3098,9.4137,1026400.0],["1993-08-09",9.4137,9.4553,9.3929,9.3929,1090800.0],["1993-08-10",9.3929,9.3929,9.2475,9.2475,495600.0],["1993-08-11",9.289,9.3098,9.2267,9.2683,466400.0],["1993-08-12",9.2683,9.3098,9.2059,9.3098,671200.0],["1993-08-13",9.5176,9.5592,9.3722,9.4345,487200.0],["1993-08-16",9.4345,9.7462,9.3929,9.7047,1105200.0],["1993-08-17",9.6215,9.7878,9.6215,9.6215,1425200.0],["1993-08-18",9.6215,9.6423,9.4761,9.5592,1038400.0],["1993-08-19",9.5592,9.6423,9.5592,9.6423,1497200.0],["1993-08-20",9.6423,9.6423,9.5176,9.5384,653600.0],["1993-08-23",9.5384,9.58,9.4761,9.4761,520800.0],["1993-08-24",9.4761,9.5592,9.4553,9.5592,937200.0],["1993-08-25",9.58,9.6215,9.5592,9.5592,503600.0],["1993-08-26",9.5592,9.7047,9.4968,9.6008,262000.0],["1993-08-27",9.5592,9.5592,9.4553,9.4761,481600.0],["1993-08-30",9.4968,9.6008,9.4968,9.5592,626400.0],["1993-08-31",9.58,9.58,9.4553,9.4968,638400.0],["1993-09-01",9.4969,9.6423,9.4553,9.6423,682800.0],["1993-09-02",9.7047,9.7254,9.6008,9.6631,666400.0],["1993-09-03",9.694,9.7149,9.6104,9.6313,345600.0],["1993-09-07",9.6313,9.6313,9.5269,9.5269,447600.0],["1993-09-08",9.5269,9.5687,9.506,9.5269,448000.0],["1993-09-09",9.4851,9.5269,9.4642,9.4851,601600.0],["1993-09-10",9.506,9.5269,9.4224,9.4642,297600.0],["1993-09-13",9.506,9.5269,9.4642,9.4851,288800.0],["1993-09-14",9.4642,9.4642,9.2344,9.2971,445600.0],["1993-09-15",9.3388,9.4015,9.2135,9.2135,656400.0],["1993-09-16",9.2762,9.4224,9.2553,9.4224,402800.0],["1993-09-17",9.4433,9.5896,9.4433,9.5687,1025200.0],["1993-09-20",9.5687,9.5896,9.4642,9.506,370000.0],["1993-09-21",9.506,9.6313,9.506,9.5687,1508800.0],["1993-09-22",9.5687,9.6522,9.5687,9.6313,1024400.0],["1993-09-23",9.6313,9.7985,9.6313,9.7358,451200.0],["1993-09-24",9.694,9.694,9.6105,9.6731,144800.0],["1993-09-27",9.6522,9.7149,9.506,9.5269,468800.0],["1993-09-28",9.6104,9.6522,9.5896,9.6104,1419600.0],["1993-09-29",9.6104,9.7567,9.5687,9.694,1510000.0],["1993-09-30",9.694,9.7567,9.6522,9.7149,914000.0],["1993-10-01",9.7776,9.7776,9.5478,9.5687,652800.0],["1993-10-04",9.6104,9.6313,9.506,9.6313,430800.0],["1993-10-05",9.6105,9.6105,9.4851,9.5896,843200.0],["1993-10-06",9.6313,9.6313,9.4851,9.4851,258000.0],["1993-10-07",9.5269,9.6313,9.4851,9.5269,670800.0],["1993-10-08",9.5478,9.5478,9.3597,9.4433,1407600.0],["1993-10-11",9.4851,9.5896,9.4642,9.5687,577200.0],["1993-10-12",9.5896,9.5896,9.4642,9.4642,1301600.0],["1993-10-13",9.506,9.506,9.2762,9.3806,349600.0],["1993-10-14",9.4015,9.4015,9.2553,9.3597,658400.0],["1993-10-15",9.3806,9.4642,9.3388,9.3388,414400.0],["1993-10-18",9.3806,9.3806,9.0255,9.1926,957200.0],["1993-10-19",9.1926,9.2553,9.0672,9.109,575200.0],["1993-10-20",9.1926,9.2344,9.0881,9.2344,746000.0],["1993-10-21",9.2553,9.318,9.1717,9.2762,806400.0],["1993-10-22",9.3388,9.3597,9.2135,9.2553,623200.0],["1993-10-25",9.2135,9.3806,9.1717,9.3806,464400.0],["1993-10-26",9.3389,9.3597,9.2762,9.3597,909600.0],["1993-10-27",9.3389,9.5687,9.3389,9.5269,813200.0],["1993-10-28",9.5269,9.5896,9.4224,9.4224,758800.0],["1993-10-29",9.4433,9.4433,9.318,9.3388,905600.0],["1993-11-01",9.318,9.318,9.2344,9.2971,1286400.0],["1993-11-02",9.318,9.3388,9.1508,9.2762,438000.0],["1993-11-03",9.2762,9.3389,9.0464,9.1508,1553200.0],["1993-11-04",9.1508,9.1926,8.9001,8.9837,834800.0],["1993-11-05",8.9419,8.9628,8.6912,8.8792,1092800.0],["1993-11-08",8.8792,9.0255,8.7539,8.9628,1406400.0],["1993-11-09",9.0046,9.1926,8.9837,9.1299,530400.0],["1993-11-10",9.1926,9.3597,9.1926,9.3388,545600.0],["1993-11-11",9.3389,9.4851,9.318,9.3597,628800.0],["1993-11-12",9.3388,9.4851,9.2971,9.318,583200.0],["1993-11-15",9.318,9.4015,9.318,9.3806,794800.0],["1993-11-16",9.4224,9.4224,9.3597,9.3597,520800.0],["1993-11-17",9.3597,9.3806,9.2344,9.318,964400.0],["1993-11-18",9.2762,9.3597,9.2135,9.2344,290400.0],["1993-11-19",9.2971,9.318,9.2135,9.318,558400.0],["1993-11-22",9.3389,9.4224,9.2971,9.4224,529200.0],["1993-11-23",9.4224,9.5478,9.318,9.318,514400.0],["1993-11-24",9.2971,9.318,9.1299,9.2344,534400.0],["1993-11-26",9.2344,9.2344,9.1508,9.1508,70000.0],["1993-11-29",9.1717,9.1926,9.0255,9.0464,497200.0],["1993-11-30",9.0255,9.2135,8.921,9.2135,523200.0],["1993-12-01",9.1717,9.2344,9.109,9.2135,368400.0],["1993-12-02",9.1717,9.2762,9.1299,9.2553,583600.0],["1993-12-03",9.2762,9.2762,9.1717,9.1926,648000.0],["1993-12-06",9.1607,9.1607,9.0346,9.0976,543200.0],["1993-12-07",9.0976,9.1607,9.0346,9.0556,345200.0],["1993-12-08",9.0976,9.1186,9.0136,9.0976,336800.0],["1993-12-09",9.0766,9.1607,9.0556,9.1397,1203600.0],["1993-12-10",9.1817,9.2447,9.1817,9.2447,513600.0],["1993-12-13",9.2867,9.3918,9.2447,9.3918,460400.0],["1993-12-14",9.3918,9.4758,9.3498,9.4128,490000.0],["1993-12-15",9.4128,9.6229,9.4128,9.5599,976000.0],["1993-12-16",9.5599,9.6439,9.5599,9.6229,952400.0],["1993-12-17",9.5809,9.7279,9.5809,9.7279,856400.0],["1993-12-20",9.7069,9.77,9.6649,9.7279,752400.0],["1993-12-21",9.7069,9.812,9.7069,9.7279,668400.0],["1993-12-22",9.728,9.875,9.7069,9.812,394000.0],["1993-12-23",9.833,9.875,9.77,9.833,436000.0],["1993-12-27",9.749,9.791,9.7069,9.7279,565600.0],["1993-12-28",9.728,9.749,9.7069,9.749,421200.0],["1993-12-29",9.749,9.77,9.7069,9.77,456000.0],["1993-12-30",9.77,9.833,9.749,9.812,453600.0],["1993-12-31",9.854,9.854,9.791,9.791,386000.0],["1994-01-03",9.749,9.77,9.7069,9.7279,882400.0],["1994-01-04",9.728,9.749,9.7069,9.749,401200.0],["1994-01-05",9.791,9.9591,9.749,9.9171,641600.0],["1994-01-06",9.9591,9.9591,9.854,9.875,605200.0],["1994-01-07",9.833,10.0011,9.833,9.9171,612000.0],["1994-01-10",9.9801,10.0221,9.896,9.9171,706000.0],["1994-01-11",9.9171,10.0431,9.9171,10.0221,799200.0],["1994-01-12",10.0641,10.0851,9.9591,10.0011,713200.0],["1994-01-13",9.917,9.917,9.7069,9.7279,724000.0],["1994-01-14",9.749,10.0011,9.749,9.9801,531200.0],["1994-01-17",10.0221,10.0221,9.875,9.875,734000.0],["1994-01-18",9.9171,9.9591,9.833,9.9381,572800.0],["1994-01-19",9.9591,9.9591,9.9171,9.9591,711200.0],["1994-01-20",9.9381,9.9591,9.896,9.9171,692000.0],["1994-01-21",9.9381,9.9591,9.833,9.833,614000.0],["1994-01-24",9.875,9.9171,9.833,9.9171,378800.0],["1994-01-25",9.9381,10.0431,9.875,9.875,528800.0],["1994-01-26",9.9171,9.9171,9.854,9.875,264400.0],["1994-01-27",9.875,9.896,9.728,9.875,600400.0],["1994-01-28",9.896,9.9591,9.875,9.9591,450000.0],["1994-01-31",9.9381,10.0431,9.9381,9.9381,316400.0],["1994-02-01",9.9591,10.0011,9.9381,9.9801,230400.0],["1994-02-02",9.9801,10.0431,9.9381,9.9591,158400.0],["1994-02-03",9.917,10.1692,9.833,10.1692,1502800.0],["1994-02-04",10.1272,10.1902,10.0011,10.0641,920000.0],["1994-02-07",10.0221,10.0221,9.896,9.896,1342000.0],["1994-02-08",9.896,9.896,9.812,9.833,1160400.0],["1994-02-09",9.854,9.9381,9.833,9.9381,506400.0],["1994-02-10",9.9171,9.9381,9.854,9.854,853200.0],["1994-02-11",9.896,9.896,9.749,9.854,455600.0],["1994-02-14",9.875,10.0011,9.833,10.0011,583200.0],["1994-02-15",10.0011,10.1482,9.9381,10.1482,817600.0],["1994-02-16",10.1061,10.1482,9.9591,10.0221,654000.0],["1994-02-17",10.0221,10.0431,9.9381,10.0011,580800.0],["1994-02-18",10.0431,10.0431,9.9171,9.9801,710000.0],["1994-02-22",9.9801,10.1692,9.9801,10.1482,499200.0],["1994-02-23",10.1482,10.1482,10.0221,10.0431,548000.0],["1994-02-24",10.0011,10.0221,9.6859,9.6859,822800.0],["1994-02-25",9.749,9.749,9.6649,9.6859,290800.0],["1994-02-28",9.728,9.833,9.7069,9.749,254400.0],["1994-03-01",9.728,9.749,9.6649,9.7069,446000.0],["1994-03-02",9.6649,9.6649,9.5178,9.5599,497600.0],["1994-03-03",9.5599,9.6229,9.4338,9.6019,994000.0],["1994-03-04",9.6229,9.728,9.6229,9.6649,535200.0],["1994-03-07",9.7241,9.7453,9.6184,9.6396,616000.0],["1994-03-08",9.6396,9.6396,9.5339,9.5973,1592000.0],["1994-03-09",9.5973,9.5973,9.4916,9.5127,706800.0],["1994-03-10",9.5127,9.5339,9.3436,9.5339,777600.0],["1994-03-11",9.4282,9.5761,9.407,9.5761,536400.0],["1994-03-14",9.5339,9.703,9.5127,9.703,857600.0],["1994-03-15",9.703,9.7664,9.6396,9.703,632400.0],["1994-03-16",9.6818,9.8087,9.6607,9.8087,399200.0],["1994-03-17",9.7241,9.7875,9.6818,9.7453,365200.0],["1994-03-18",9.7452,9.8509,9.7452,9.7664,1090800.0],["1994-03-21",9.7241,9.7875,9.7241,9.7241,326400.0],["1994-03-22",9.7453,9.7875,9.6818,9.7241,294000.0],["1994-03-23",9.7453,9.7453,9.5761,9.5973,348800.0],["1994-03-24",9.5973,9.5973,9.3436,9.4493,984800.0],["1994-03-25",9.5339,9.5339,9.3436,9.3436,483600.0],["1994-03-28",9.3647,9.3647,9.259,9.3013,986400.0],["1994-03-29",9.259,9.3436,9.259,9.2802,376000.0],["1994-03-30",9.3225,9.3436,9.2379,9.259,936400.0],["1994-03-31",9.2168,9.3225,9.0899,9.1322,1230400.0],["1994-04-04",9.0054,9.0899,9.0054,9.0265,539600.0],["1994-04-05",9.0688,9.0688,9.0054,9.0477,1221200.0],["1994-04-06",9.0688,9.259,9.0054,9.2168,1399200.0],["1994-04-07",9.2168,9.259,9.1956,9.2379,616400.0],["1994-04-08",9.259,9.259,9.0688,9.1322,384800.0],["1994-04-11",9.1745,9.2168,9.1534,9.1534,260800.0],["1994-04-12",9.1745,9.1745,8.9631,8.9631,290800.0],["1994-04-13",9.0054,9.0688,8.9842,9.0688,690800.0],["1994-04-14",9.0477,9.0477,8.942,8.9525,614400.0],["1994-04-15",8.9631,8.9631,8.8574,8.8997,804800.0],["1994-04-18",8.8997,8.8997,8.6671,8.7094,595200.0],["1994-04-19",8.7094,8.7517,8.5826,8.7094,600800.0],["1994-04-20",8.7728,8.8997,8.7094,8.8574,321200.0],["1994-04-21",8.8997,9.0476,8.8574,9.0054,1053600.0],["1994-04-22",8.9631,8.9842,8.8997,8.9208,384400.0],["1994-04-25",8.9842,9.0054,8.9208,8.9842,543600.0],["1994-04-26",9.0054,9.0054,8.8997,8.9208,655200.0],["1994-04-28",8.942,8.942,8.7094,8.7094,625600.0],["1994-04-29",8.7517,9.0054,8.7517,8.9208,701600.0],["1994-05-02",8.8785,8.8785,8.7094,8.8151,565200.0],["1994-05-03",8.8151,9.0476,8.8151,9.0054,716000.0],["1994-05-04",9.0688,9.3013,9.0477,9.2802,841600.0],["1994-05-05",9.2802,9.5127,9.259,9.3647,916400.0],["1994-05-06",9.2802,9.3647,9.2802,9.3436,648000.0],["1994-05-09",9.3013,9.3225,9.1322,9.1956,802800.0],["1994-05-10",9.2802,9.2802,9.1322,9.2379,287200.0],["1994-05-11",9.2379,9.2379,9.0265,9.0265,241200.0],["1994-05-12",9.1533,9.259,9.1533,9.259,846000.0],["1994-05-13",9.2802,9.2802,9.1745,9.259,514000.0],["1994-05-16",9.2379,9.259,9.1745,9.259,337200.0],["1994-05-17",9.2802,9.3013,9.1956,9.2379,882400.0],["1994-05-18",9.2168,9.2379,9.1533,9.2168,744800.0],["1994-05-19",9.2168,9.2802,9.1956,9.2802,457600.0],["1994-05-20",9.2802,9.2802,9.1745,9.1745,451600.0],["1994-05-23",9.1956,9.1956,9.1111,9.1956,732000.0],["1994-05-24",9.1534,9.1956,9.1322,9.1745,528400.0],["1994-05-25",9.1111,9.1745,9.0899,9.1322,631600.0],["1994-05-26",9.1111,9.3013,9.0899,9.3013,908000.0],["1994-05-27",9.259,9.2802,9.2168,9.2802,582800.0],["1994-05-31",9.259,9.4704,9.259,9.4704,785200.0],["1994-06-01",9.4282,9.5973,9.3647,9.5339,583200.0],["1994-06-02",9.4916,9.4916,9.3647,9.3647,861600.0],["1994-06-03",9.3225,9.407,9.3013,9.3436,462800.0],["1994-06-06",9.2117,9.2542,9.1904,9.1904,515200.0],["1994-06-07",9.233,9.2543,9.2117,9.233,327600.0],["1994-06-08",9.3181,9.3819,9.2968,9.3606,282800.0],["1994-06-09",9.3181,9.4883,9.3181,9.467,392800.0],["1994-06-10",9.4245,9.4457,9.3394,9.3394,234000.0],["1994-06-13",9.3606,9.3606,9.2117,9.2755,150400.0],["1994-06-14",9.3393,9.4883,9.3181,9.4244,237600.0],["1994-06-15",9.4244,9.5308,9.4244,9.4883,465600.0],["1994-06-16",9.4883,9.4883,9.3606,9.3606,187600.0],["1994-06-17",9.4457,9.4457,9.2968,9.3606,868800.0],["1994-06-20",9.2543,9.2968,9.2117,9.2543,306800.0],["1994-06-21",9.233,9.2968,9.0841,9.2117,352800.0],["1994-06-22",9.2543,9.3181,9.1692,9.1692,437200.0],["1994-06-23",9.1053,9.1479,8.999,9.0202,510800.0],["1994-06-24",9.0202,9.0202,8.8288,8.8288,658800.0],["1994-06-27",8.8713,8.9351,8.8288,8.9139,410000.0],["1994-06-28",8.9351,8.999,8.8288,8.9351,360800.0],["1994-06-29",8.9351,9.1053,8.9351,9.0628,402800.0],["1994-06-30",8.9139,8.9139,8.8288,8.9139,546800.0],["1994-07-01",9.0415,9.0415,8.8926,9.0415,472000.0],["1994-07-05",9.0415,9.1266,8.999,9.1053,642000.0],["1994-07-06",9.1053,9.1692,9.0415,9.1479,327200.0],["1994-07-07",9.0841,9.2543,9.0841,9.2117,404800.0],["1994-07-08",9.1692,9.1692,9.0841,9.1266,240000.0],["1994-07-11",9.1692,9.1692,8.9777,9.0415,284000.0],["1994-07-12",9.0202,9.0202,8.85,8.999,277600.0],["1994-07-13",8.999,8.999,8.8926,8.8926,520800.0],["1994-07-14",8.9351,8.9777,8.9139,8.9564,860000.0],["1994-07-15",8.9777,8.999,8.9139,8.9351,358400.0],["1994-07-18",8.9564,8.9564,8.8926,8.9351,537600.0],["1994-07-19",8.9139,8.999,8.85,8.8926,371600.0],["1994-07-20",8.8926,8.8926,8.8075,8.85,228000.0],["1994-07-21",8.9139,8.9351,8.85,8.9351,657600.0],["1994-07-22",8.9351,8.9564,8.7862,8.8713,742800.0],["1994-07-25",8.8288,8.9777,8.8288,8.8926,256000.0],["1994-07-26",8.85,8.8713,8.8075,8.8075,231200.0],["1994-07-27",8.8288,8.9351,8.8075,8.8926,290800.0],["1994-07-28",8.9351,9.0202,8.9139,8.9564,372400.0],["1994-07-29",8.999,9.0841,8.999,9.0628,298000.0],["1994-08-01",9.0202,9.1053,9.0202,9.1053,350800.0],["1994-08-02",9.1266,9.1266,9.0628,9.0628,230400.0],["1994-08-03",9.0202,9.0841,8.999,9.0841,154400.0],["1994-08-04",9.0841,9.0841,8.9564,9.0202,224800.0],["1994-08-05",8.999,8.999,8.8713,8.9139,356800.0],["1994-08-08",8.9564,8.9564,8.85,8.8713,392400.0],["1994-08-09",8.8713,8.9139,8.8713,8.8713,392000.0],["1994-08-10",8.9139,8.9139,8.8288,8.85,559200.0],["1994-08-11",8.8288,8.8926,8.8075,8.85,1419200.0],["1994-08-12",8.85,8.9351,8.8288,8.9351,454000.0],["1994-08-15",8.999,9.1479,8.9351,9.1053,486000.0],["1994-08-16",9.1053,9.2543,9.0841,9.2117,858400.0],["1994-08-17",9.2117,9.2755,9.0841,9.1053,608400.0],["1994-08-18",9.1266,9.1266,9.0202,9.0415,444000.0],["1994-08-19",9.0841,9.0841,9.0202,9.0415,316000.0],["1994-08-22",8.999,8.999,8.8713,8.9139,182000.0],["1994-08-23",8.9564,9.0841,8.9351,9.0202,463200.0],["1994-08-24",9.0202,9.2543,8.9777,9.233,316800.0],["1994-08-25",9.1904,9.2755,9.1904,9.2755,398800.0],["1994-08-26",9.3181,9.4245,9.2755,9.2968,372800.0],["1994-08-29",9.3181,9.4883,9.2968,9.4883,787200.0],["1994-08-30",9.5308,9.6159,9.4883,9.5095,404800.0],["1994-08-31",9.5308,9.5308,9.2543,9.4032,380800.0],["1994-09-01",9.3819,9.4245,9.2968,9.2968,450400.0],["1994-09-02",9.2925,9.2925,9.0784,9.1855,464400.0],["1994-09-06",9.2283,9.2283,9.1641,9.2069,242800.0],["1994-09-07",9.1855,9.2283,9.1426,9.164,231200.0],["1994-09-08",9.1641,9.2283,9.1641,9.2069,248000.0],["1994-09-09",9.1426,9.1426,8.9928,9.0784,405200.0],["1994-09-12",9.057,9.057,8.9285,8.9285,442400.0],["1994-09-13",8.9928,9.0142,8.9499,8.9928,392000.0],["1994-09-14",9.0356,9.1855,8.9714,9.1855,298400.0],["1994-09-15",9.1426,9.2497,9.1426,9.2497,454000.0],["1994-09-16",9.2497,9.2711,9.2497,9.2711,767600.0],["1994-09-19",9.2711,9.3139,9.2497,9.2711,196800.0],["1994-09-20",9.2711,9.2711,9.164,9.164,518400.0],["1994-09-21",9.1641,9.1855,8.9499,9.0142,438800.0],["1994-09-22",9.057,9.057,8.8429,8.8429,527200.0],["1994-09-23",8.8857,8.9071,8.7144,8.8001,1298800.0],["1994-09-26",8.8001,8.8215,8.7358,8.7572,606800.0],["1994-09-27",8.7787,8.8001,8.7358,8.7787,530000.0],["1994-09-28",8.7572,8.7572,8.6288,8.6716,746800.0],["1994-09-29",8.6716,8.8215,8.6074,8.693,516400.0],["1994-09-30",8.693,8.8001,8.6502,8.7144,728000.0],["1994-10-03",8.7144,8.7144,8.6074,8.6716,814000.0],["1994-10-04",8.6288,8.6288,8.3932,8.4361,1435200.0],["1994-10-05",8.3932,8.4147,8.3076,8.329,1660000.0],["1994-10-06",8.3504,8.3504,8.1577,8.2648,1257200.0],["1994-10-07",8.222,8.2434,8.0935,8.1363,2138400.0],["1994-10-10",8.1577,8.2005,8.1363,8.1577,2192400.0],["1994-10-11",8.2005,8.3932,8.2005,8.3932,1127600.0],["1994-10-12",8.3504,8.5431,8.3076,8.4789,508800.0],["1994-10-13",8.5217,8.5431,8.4147,8.4147,740000.0],["1994-10-14",8.4789,8.6502,8.4361,8.6288,752000.0],["1994-10-17",8.6074,8.6074,8.3718,8.3932,416800.0],["1994-10-18",8.3932,8.5431,8.222,8.5003,822000.0],["1994-10-19",8.4575,8.5217,8.4147,8.4575,326400.0],["1994-10-20",8.4789,8.5859,8.4789,8.5645,438400.0],["1994-10-21",8.5645,8.6716,8.5645,8.6716,706400.0],["1994-10-24",8.693,8.8429,8.6716,8.693,1462000.0],["1994-10-25",8.7144,8.7572,8.6288,8.693,1424800.0],["1994-10-26",8.7572,8.7572,8.693,8.7144,223200.0],["1994-10-27",8.7358,8.7786,8.7358,8.7572,424800.0],["1994-10-28",8.7572,8.8857,8.7572,8.8429,1236400.0],["1994-10-31",8.8643,8.8643,8.7144,8.7358,951600.0],["1994-11-01",8.7358,8.8857,8.7358,8.8643,849600.0],["1994-11-02",8.8643,8.9928,8.8001,8.8215,858800.0],["1994-11-03",8.8429,8.8429,8.7786,8.8001,606400.0],["1994-11-04",8.7358,8.8001,8.7358,8.7358,586400.0],["1994-11-07",8.7572,8.8429,8.7358,8.8215,652400.0],["1994-11-08",8.8215,8.8215,8.7358,8.7572,548400.0],["1994-11-09",8.8001,8.8001,8.6288,8.693,440000.0],["1994-11-10",8.693,8.7144,8.6074,8.6716,918000.0],["1994-11-11",8.6288,8.693,8.6288,8.6502,360400.0],["1994-11-14",8.7144,8.7358,8.6716,8.7358,411200.0],["1994-11-15",8.7144,8.7358,8.5859,8.6716,549600.0],["1994-11-16",8.7144,8.7144,8.5645,8.6074,543200.0],["1994-11-17",8.6502,8.6716,8.5859,8.5859,1445200.0],["1994-11-18",8.5859,8.7144,8.5645,8.5645,1557600.0],["1994-11-21",8.6074,8.6288,8.5003,8.5217,410800.0],["1994-11-22",8.5431,8.5431,7.965,7.9864,1062800.0],["1994-11-23",8.0293,8.1791,8.0293,8.1363,1044000.0],["1994-11-25",8.1791,8.222,8.1363,8.1577,119600.0],["1994-11-28",8.1363,8.2648,8.1363,8.2434,916000.0],["1994-11-29",8.2005,8.2648,8.1363,8.1791,1027600.0],["1994-11-30",8.1791,8.2648,8.0507,8.0507,1341600.0],["1994-12-01",8.0935,8.2862,8.0935,8.222,783200.0],["1994-12-02",8.1791,8.3932,8.1791,8.3932,510400.0],["1994-12-05",8.4105,8.4968,8.3889,8.4321,1013200.0],["1994-12-06",8.4536,8.5615,8.4536,8.4968,1234000.0],["1994-12-07",8.4968,8.5614,8.4968,8.5614,726000.0],["1994-12-08",8.5399,8.6046,8.4752,8.5183,634400.0],["1994-12-09",8.4968,8.4968,8.3458,8.3458,1305200.0],["1994-12-12",8.3458,8.4321,8.3242,8.3458,501600.0],["1994-12-13",8.4536,8.5399,8.4321,8.5399,694800.0],["1994-12-14",8.5399,8.5399,8.4536,8.5183,449600.0],["1994-12-15",8.5183,8.5615,8.4105,8.4321,763200.0],["1994-12-16",8.5183,8.5614,8.4968,8.5614,1050400.0],["1994-12-19",8.5399,8.583,8.4968,8.583,532000.0],["1994-12-20",8.5615,8.7124,8.5615,8.6262,782800.0],["1994-12-21",8.6693,8.7555,8.6477,8.6477,538400.0],["1994-12-22",8.6477,8.6908,8.5399,8.6908,858400.0],["1994-12-23",8.7771,8.7771,8.6477,8.6693,397600.0],["1994-12-27",8.6908,8.7555,8.6693,8.7555,510400.0],["1994-12-28",8.7555,8.7555,8.6908,8.734,427600.0],["1994-12-29",8.7124,8.734,8.6908,8.7124,520800.0],["1994-12-30",8.7124,8.7555,8.6908,8.6908,448000.0],["1995-01-03",8.7124,8.7124,8.4968,8.5399,643200.0],["1995-01-04",8.583,8.6046,8.4968,8.583,554000.0],["1995-01-05",8.583,8.6046,8.3889,8.5399,587200.0],["1995-01-06",8.4752,8.6477,8.4752,8.6477,443600.0],["1995-01-09",8.583,8.6046,8.3889,8.3889,538400.0],["1995-01-10",8.4321,8.4968,8.4321,8.4752,964000.0],["1995-01-11",8.5183,8.5615,8.4752,8.5399,488000.0],["1995-01-12",8.5615,8.6046,8.5615,8.583,392800.0],["1995-01-13",8.583,8.6046,8.5399,8.5614,401200.0],["1995-01-16",8.5615,8.6908,8.5615,8.6262,369600.0],["1995-01-17",8.6262,8.6693,8.583,8.6262,1172400.0],["1995-01-18",8.6693,8.8202,8.6477,8.7771,667600.0],["1995-01-19",8.7555,8.8202,8.734,8.7555,820000.0],["1995-01-20",8.7555,8.7555,8.6046,8.6477,689600.0],["1995-01-23",8.6477,8.734,8.5183,8.734,776000.0],["1995-01-24",8.7555,8.7771,8.734,8.734,496800.0],["1995-01-25",8.7771,8.8634,8.7555,8.8202,602800.0],["1995-01-26",8.8202,8.9496,8.8202,8.9496,930000.0],["1995-01-27",8.9065,9.0143,8.9065,8.9065,501600.0],["1995-01-30",8.8849,8.9065,8.7987,8.7987,463600.0],["1995-01-31",8.7771,8.9065,8.7555,8.9065,490000.0],["1995-02-01",8.9928,8.9928,8.8634,8.8634,556800.0],["1995-02-02",8.8849,8.9928,8.7987,8.9928,765200.0],["1995-02-03",9.0143,9.1006,8.9928,9.079,635600.0],["1995-02-06",9.079,9.1006,9.0359,9.0575,370800.0],["1995-02-07",9.079,9.1006,8.9712,9.0143,468400.0],["1995-02-08",9.0143,9.0575,8.9496,8.9496,515200.0],["1995-02-09",8.9928,9.0575,8.9928,9.0359,548000.0],["1995-02-10",9.079,9.079,9.0143,9.0359,427600.0],["1995-02-13",9.0359,9.0359,8.9712,8.9712,323200.0],["1995-02-14",9.0143,9.1222,8.9496,9.1222,655600.0],["1995-02-15",9.1437,9.3162,9.1006,9.2084,551200.0],["1995-02-16",9.2515,9.2947,9.1221,9.1653,332800.0],["1995-02-17",9.23,9.2731,9.1653,9.2731,596000.0],["1995-02-21",9.2731,9.2947,9.1868,9.2515,687200.0],["1995-02-22",9.2731,9.4888,9.23,9.4241,869600.0],["1995-02-23",9.4241,9.4888,9.4025,9.4672,1185200.0],["1995-02-24",9.4672,9.4672,9.4025,9.4456,653600.0],["1995-02-27",9.4456,9.4456,9.2731,9.3378,1018000.0],["1995-02-28",9.2947,9.4672,9.2947,9.4456,366400.0],["1995-03-01",9.4672,9.5319,9.4025,9.4241,287200.0],["1995-03-02",9.4241,9.4456,9.3594,9.3594,130000.0],["1995-03-03",9.3378,9.3378,9.2515,9.2947,327200.0],["1995-03-06",9.2973,9.3407,9.1669,9.3407,497600.0],["1995-03-07",9.3625,9.3625,9.2104,9.2538,431600.0],["1995-03-08",9.2973,9.3625,9.2538,9.2973,305600.0],["1995-03-09",9.2973,9.3842,9.2973,9.3625,384000.0],["1995-03-10",9.3842,9.5145,9.3625,9.4928,387600.0],["1995-03-13",9.4928,9.6014,9.4928,9.558,652800.0],["1995-03-14",9.6014,9.6014,9.5145,9.5797,258800.0],["1995-03-15",9.5362,9.558,9.3407,9.3842,591200.0],["1995-03-16",9.3625,9.3625,9.2973,9.3625,1292400.0],["1995-03-17",9.3842,9.4059,9.3407,9.3842,955600.0],["1995-03-20",9.4059,9.5145,9.3842,9.4928,229600.0],["1995-03-21",9.4493,9.6231,9.4493,9.6231,789600.0],["1995-03-22",9.6014,9.6014,9.5362,9.558,669200.0],["1995-03-23",9.558,9.558,9.4493,9.4711,505600.0],["1995-03-24",9.5145,9.6231,9.5145,9.6231,597200.0],["1995-03-27",9.6231,9.6666,9.5797,9.6014,740800.0],["1995-03-28",9.5145,9.5797,9.5145,9.5362,464800.0],["1995-03-29",9.558,9.7752,9.558,9.6883,999600.0],["1995-03-30",9.7535,9.9272,9.7535,9.8404,534000.0],["1995-03-31",9.7969,9.9272,9.7317,9.8404,455200.0],["1995-04-03",9.7969,9.8621,9.7752,9.8186,560400.0],["1995-04-04",9.8186,9.9924,9.7969,9.9924,464800.0],["1995-04-05",9.949,9.949,9.8186,9.8838,641200.0],["1995-04-06",9.949,9.9924,9.8838,9.9924,370400.0],["1995-04-07",9.949,10.0359,9.9055,10.0359,465600.0],["1995-04-10",10.0358,10.0793,9.9924,10.0793,498000.0],["1995-04-11",10.0793,10.0793,9.8621,9.8838,434000.0],["1995-04-12",9.8403,9.8403,9.7752,9.7969,304400.0],["1995-04-13",9.8186,9.8186,9.7317,9.7535,424800.0],["1995-04-17",9.8186,9.9707,9.8186,9.8621,588800.0],["1995-04-18",9.8838,9.9055,9.8404,9.8838,341200.0],["1995-04-19",9.8838,9.8838,9.8186,9.8621,274000.0],["1995-04-20",9.8186,9.9055,9.786,9.8621,340800.0],["1995-04-21",9.9055,10.0359,9.8838,9.9272,522000.0],["1995-04-24",9.949,10.0141,9.9055,10.0141,255600.0],["1995-04-25",10.0141,10.0141,9.9707,9.9707,238400.0],["1995-04-26",9.9707,10.0141,9.9707,9.9707,188000.0],["1995-04-27",9.9272,9.9924,9.8621,9.9272,394800.0],["1995-04-28",9.8186,9.9272,9.8186,9.9055,412800.0],["1995-05-01",9.8838,9.9272,9.7535,9.8186,624000.0],["1995-05-02",9.8186,9.8186,9.7535,9.7752,472800.0],["1995-05-03",9.7969,10.0358,9.7752,10.0141,952000.0],["1995-05-04",10.0359,10.0576,9.9055,9.9707,878400.0],["1995-05-05",10.0141,10.0141,9.7969,9.9055,322400.0],["1995-05-08",9.8621,9.9707,9.8621,9.9272,310400.0],["1995-05-09",9.9707,10.0576,9.7969,10.0576,782000.0],["1995-05-10",10.0359,10.101,10.0141,10.0359,551200.0],["1995-05-11",10.0793,10.0793,9.9272,10.0359,344000.0],["1995-05-12",10.0359,10.0576,9.949,9.9707,362800.0],["1995-05-15",9.9707,10.1662,9.949,10.1662,314800.0],["1995-05-16",10.2096,10.3834,10.1879,10.2748,897200.0],["1995-05-17",10.2748,10.3182,10.1879,10.2096,2000000.0],["1995-05-18",10.0793,10.1445,10.0141,10.0141,474000.0],["1995-05-19",10.0141,10.0576,9.9707,10.0576,524800.0],["1995-05-22",10.101,10.1662,10.101,10.1662,266400.0],["1995-05-23",10.1879,10.2965,10.1445,10.2965,774000.0],["1995-05-24",10.2748,10.2965,10.0793,10.1879,409200.0],["1995-05-25",10.2096,10.34,10.1227,10.2748,557600.0],["1995-05-26",10.2531,10.2965,10.2096,10.2748,416400.0],["1995-05-30",10.2531,10.3834,10.2531,10.3617,394000.0],["1995-05-31",10.34,10.5789,10.2965,10.5789,1400400.0],["1995-06-01",10.5355,10.5572,10.3834,10.4269,567600.0],["1995-06-02",10.3617,10.4703,10.34,10.4051,654800.0],["1995-06-05",10.4051,10.5789,10.34,10.5355,666800.0],["1995-06-06",10.5162,10.6693,10.4725,10.4944,776800.0],["1995-06-07",10.4506,10.4725,10.3413,10.4069,411200.0],["1995-06-08",10.3851,10.4944,10.3851,10.4069,564800.0],["1995-06-09",10.4506,10.4506,10.2101,10.232,1197600.0],["1995-06-12",10.2757,10.3195,10.2539,10.2757,942000.0],["1995-06-13",10.3195,10.3851,10.232,10.3195,639200.0],["1995-06-14",10.3851,10.4069,10.2976,10.3195,564800.0],["1995-06-15",10.3632,10.3851,10.2757,10.2757,377600.0],["1995-06-16",10.2976,10.2976,10.232,10.2539,1264000.0],["1995-06-19",10.2757,10.2757,10.1883,10.232,706400.0],["1995-06-20",10.2539,10.2539,10.0134,10.1664,693600.0],["1995-06-21",10.1883,10.1883,10.079,10.1446,656400.0],["1995-06-22",10.1008,10.232,10.1008,10.2101,554400.0],["1995-06-23",10.2101,10.2101,10.1446,10.2101,355600.0],["1995-06-26",10.2101,10.232,10.1227,10.1446,1113600.0],["1995-06-27",10.1446,10.232,10.1227,10.1446,388000.0],["1995-06-28",10.1008,10.2757,10.1008,10.1883,567200.0],["1995-06-29",10.1446,10.1883,10.1227,10.1446,884400.0],["1995-06-30",10.1883,10.232,10.1446,10.1664,426400.0],["1995-07-03",10.1883,10.1883,10.1227,10.1446,251200.0],["1995-07-05",10.1664,10.3195,10.1227,10.2976,913600.0],["1995-07-06",10.2976,10.3632,10.1664,10.3632,579600.0],["1995-07-07",10.3195,10.5818,10.3195,10.5818,1128000.0],["1995-07-10",10.8223,10.9098,10.7786,10.9098,1724800.0],["1995-07-11",10.9972,11.0847,10.713,10.866,1394400.0],["1995-07-12",10.8223,10.8661,10.7567,10.7786,1514400.0],["1995-07-13",10.8005,10.9535,10.7349,10.9316,1221600.0],["1995-07-14",10.8879,11.0628,10.8879,11.0191,1237200.0],["1995-07-17",11.0191,11.041,10.8879,10.9754,894400.0],["1995-07-18",10.9535,11.0409,10.9535,11.0409,475200.0],["1995-07-19",11.041,11.1503,10.9535,10.9754,1383600.0],["1995-07-20",10.9316,11.1721,10.9316,11.1503,1549600.0],["1995-07-21",11.1503,11.2159,11.0409,11.0628,642000.0],["1995-07-24",11.0628,11.2159,10.9972,11.1721,767600.0],["1995-07-25",11.1721,11.2596,11.1065,11.2377,1124000.0],["1995-07-26",11.2377,11.347,11.2159,11.3033,1436800.0],["1995-07-27",11.3689,11.6313,11.3252,11.5875,1154800.0],["1995-07-28",11.5875,11.5875,11.4782,11.5001,891600.0],["1995-07-31",11.5001,11.6531,11.5001,11.6531,797600.0],["1995-08-01",11.6531,11.6531,11.5438,11.5875,688400.0],["1995-08-02",11.6313,11.8062,11.5875,11.6968,637600.0],["1995-08-03",11.6094,11.7624,11.5657,11.6531,907200.0],["1995-08-04",11.6531,11.828,11.5875,11.828,390000.0],["1995-08-07",11.828,11.8936,11.7406,11.8936,769600.0],["1995-08-08",11.9811,12.1123,11.8062,11.8718,842000.0],["1995-08-09",11.9373,12.0685,11.8936,12.0467,1094400.0],["1995-08-10",12.0467,12.0904,11.8718,11.9373,830000.0],["1995-08-11",12.0029,12.0029,11.8499,11.8936,1153600.0],["1995-08-14",11.8499,11.9592,11.8499,11.9155,748400.0],["1995-08-15",11.9155,11.9373,11.7406,11.9155,498000.0],["1995-08-16",11.8062,11.9592,11.8062,11.9373,632400.0],["1995-08-17",11.9592,11.9592,11.8062,11.828,768800.0],["1995-08-18",11.8718,11.8718,11.7187,11.7843,614800.0],["1995-08-21",11.8062,12.0467,11.8062,11.8936,428800.0],["1995-08-22",11.9374,12.0248,11.8718,11.9592,356000.0],["1995-08-23",11.8936,11.8936,11.7843,11.828,280000.0],["1995-08-24",11.7624,11.8062,11.6531,11.7406,707200.0],["1995-08-25",11.7843,11.9592,11.7624,11.9373,387600.0],["1995-08-28",11.9374,11.9811,11.8936,11.9592,304800.0],["1995-08-29",11.9592,12.0029,11.8718,11.9592,712400.0],["1995-08-30",11.9373,12.0029,11.8718,11.9811,775200.0],["1995-08-31",12.0029,12.0248,11.9592,11.9811,315600.0],["1995-09-01",12.0029,12.0467,11.9373,12.0248,392800.0],["1995-09-05",11.9811,12.156,11.9811,12.1123,358400.0],["1995-09-06",12.0685,12.1778,12.0248,12.156,740400.0],["1995-09-07",12.1997,12.1997,12.1122,12.1341,222800.0],["1995-09-08",12.156,12.1778,12.0904,12.1778,451200.0],["1995-09-11",12.2216,12.2216,12.0904,12.1123,568400.0],["1995-09-12",12.0904,12.1341,12.0029,12.1341,850400.0],["1995-09-13",12.0928,12.1807,12.0488,12.1148,606400.0],["1995-09-14",12.1148,12.2467,12.0928,12.2467,358400.0],["1995-09-15",12.3126,12.3346,12.0268,12.0268,875200.0],["1995-09-18",12.0488,12.1148,12.0268,12.0928,324400.0],["1995-09-19",12.0268,12.0268,11.8289,11.9609,574800.0],["1995-09-20",11.9828,12.0708,11.8729,12.0488,662000.0],["1995-09-21",12.0928,12.1807,12.0488,12.0488,808400.0],["1995-09-22",11.9169,11.9609,11.8509,11.8949,350400.0],["1995-09-25",11.8949,11.8949,11.719,11.8289,756000.0],["1995-09-26",11.8729,11.8729,11.719,11.8289,693200.0],["1995-09-27",11.785,11.8509,11.741,11.785,521200.0],["1995-09-28",11.785,11.8289,11.697,11.8289,406400.0],["1995-09-29",11.8509,12.0488,11.807,12.0048,640000.0],["1995-10-02",12.0488,12.1148,12.0268,12.0708,1228000.0],["1995-10-03",12.0708,12.0928,11.719,11.785,597200.0],["1995-10-04",11.785,11.785,11.653,11.697,878800.0],["1995-10-05",11.741,11.807,11.719,11.807,399200.0],["1995-10-06",11.8289,12.0488,11.8289,12.0048,730400.0],["1995-10-09",12.0268,12.0268,11.9169,12.0048,254800.0],["1995-10-10",11.9609,12.0928,11.9169,11.9609,550800.0],["1995-10-11",12.0048,12.0048,11.9169,11.9828,431200.0],["1995-10-12",12.0268,12.0708,11.9389,12.0268,307600.0],["1995-10-13",12.1148,12.2907,12.0708,12.2247,407200.0],["1995-10-16",12.1807,12.3126,12.1368,12.1587,530800.0],["1995-10-17",12.1368,12.1368,12.0708,12.0928,182000.0],["1995-10-18",12.0048,12.1807,11.8949,11.9609,367600.0],["1995-10-19",12.0708,12.0928,11.8729,11.9389,743600.0],["1995-10-20",11.9389,12.0048,11.763,11.8289,518800.0],["1995-10-23",11.719,11.719,11.5211,11.5871,423600.0],["1995-10-24",11.6311,11.719,11.5651,11.5871,840000.0],["1995-10-25",11.6311,11.8729,11.6311,11.785,1203200.0],["1995-10-26",11.8509,11.9389,11.653,11.763,748400.0],["1995-10-27",11.741,11.8729,11.708,11.8289,760000.0],["1995-10-30",11.8729,12.0268,11.8729,11.9828,486400.0],["1995-10-31",12.0048,12.1587,11.9828,12.0928,525200.0],["1995-11-01",12.1148,12.2247,12.0928,12.1148,596000.0],["1995-11-02",12.1367,12.2907,12.1148,12.1807,493200.0],["1995-11-03",12.0708,12.3127,12.0708,12.2907,444400.0],["1995-11-06",12.2467,12.2907,12.2027,12.2027,596000.0],["1995-11-07",12.2467,12.2687,12.1587,12.2027,914000.0],["1995-11-08",12.2467,12.3346,12.2247,12.3126,865200.0],["1995-11-09",12.3127,12.3127,12.1587,12.2907,424000.0],["1995-11-10",12.2467,12.4006,12.2247,12.3566,363600.0],["1995-11-13",12.3126,12.4885,12.2687,12.4666,1333200.0],["1995-11-14",12.4226,12.5545,12.3786,12.5325,743600.0],["1995-11-15",12.4885,12.8843,12.4666,12.7964,854400.0],["1995-11-16",12.7964,12.8403,12.4446,12.5325,1140000.0],["1995-11-17",12.5545,12.6205,12.4006,12.5325,560400.0],["1995-11-20",12.5765,12.7084,12.4885,12.6425,576800.0],["1995-11-21",12.5765,12.8623,12.5765,12.8184,614800.0],["1995-11-22",12.7744,13.0162,12.6864,12.9942,730400.0],["1995-11-24",12.9942,13.0602,12.9283,13.0602,247600.0],["1995-11-27",13.0602,13.1921,13.0382,13.0382,882800.0],["1995-11-28",13.0822,13.324,13.0602,13.2801,1200800.0],["1995-11-29",13.2801,13.434,13.0602,13.368,516000.0],["1995-11-30",13.412,13.6099,13.412,13.478,631200.0],["1995-12-01",13.412,13.456,13.2801,13.346,643600.0],["1995-12-04",13.39,13.456,13.2801,13.412,968400.0],["1995-12-05",13.434,13.4999,13.368,13.39,1107600.0],["1995-12-06",13.456,13.5439,13.434,13.4999,716000.0],["1995-12-07",13.39,13.412,13.368,13.39,472800.0],["1995-12-08",13.412,13.412,13.346,13.39,561600.0],["1995-12-11",13.456,13.456,13.346,13.346,689600.0],["1995-12-12",13.346,13.346,13.2361,13.2361,594000.0],["1995-12-13",13.084,13.084,12.7967,12.8851,727200.0],["1995-12-14",13.0177,13.1503,12.9956,13.0398,628400.0],["1995-12-15",13.0398,13.0398,12.863,12.9293,1737600.0],["1995-12-18",12.9293,12.9293,12.6862,12.7525,463200.0],["1995-12-19",12.6641,12.7967,12.642,12.7083,656000.0],["1995-12-20",12.6862,12.863,12.6862,12.7525,952000.0],["1995-12-21",12.7525,12.8188,12.4652,12.5094,810400.0],["1995-12-22",12.5315,12.5536,12.2442,12.4652,1102800.0],["1995-12-26",12.5315,12.7525,12.5315,12.7304,328800.0],["1995-12-27",12.6862,12.7525,12.4652,12.4873,374800.0],["1995-12-28",12.4873,12.5757,12.421,12.5315,479200.0],["1995-12-29",12.5757,12.5757,11.9348,11.9348,964400.0],["1996-01-02",12.2221,12.4652,12.2221,12.3768,1072000.0],["1996-01-03",12.3105,12.7083,12.3105,12.6199,697200.0],["1996-01-04",12.5978,12.8188,12.5757,12.6862,1738800.0],["1996-01-05",12.5536,12.642,12.2663,12.642,947600.0],["1996-01-08",12.6862,12.9293,12.6862,12.9293,365200.0],["1996-01-09",12.9293,13.1061,12.9293,12.9514,1081600.0],["1996-01-10",12.8409,12.863,12.4873,12.5315,696400.0],["1996-01-11",12.5536,12.8188,12.5094,12.7304,505600.0],["1996-01-12",12.9072,13.2609,12.8851,13.2166,941600.0],["1996-01-15",13.2609,13.4377,13.2609,13.4156,794400.0],["1996-01-16",13.3935,13.7913,13.3714,13.6145,1521600.0],["1996-01-17",13.5703,13.6145,13.4377,13.4598,1468000.0],["1996-01-18",13.6145,13.6145,13.4156,13.4377,1790400.0],["1996-01-19",13.4377,13.5703,13.3493,13.3714,957600.0],["1996-01-22",13.3935,13.3935,13.2387,13.2829,439200.0],["1996-01-23",13.294,13.3714,13.2387,13.2829,738400.0],["1996-01-24",13.3272,13.5482,13.283,13.4377,602000.0],["1996-01-25",13.4377,13.4819,13.3272,13.3935,721600.0],["1996-01-26",13.4377,13.504,13.3935,13.4377,612000.0],["1996-01-29",13.4598,13.5924,13.4598,13.504,485200.0],["1996-01-30",13.5482,13.8355,13.5261,13.8134,1309200.0],["1996-01-31",13.7913,13.9018,13.5482,13.9018,926400.0],["1996-02-01",13.7692,13.9018,13.6145,13.9018,728800.0],["1996-02-02",13.9018,13.9239,13.7913,13.8797,576000.0],["1996-02-05",13.8355,13.9902,13.7913,13.9018,415600.0],["1996-02-06",13.9902,14.2775,13.9239,14.1449,699600.0],["1996-02-07",14.1449,14.2775,14.0565,14.1449,649200.0],["1996-02-08",14.1449,14.4322,14.1228,14.3659,632400.0],["1996-02-09",14.3217,14.4322,14.2554,14.2996,475200.0],["1996-02-12",14.3438,14.388,14.0786,14.1228,702800.0],["1996-02-13",14.1228,14.2996,14.1007,14.1449,844000.0],["1996-02-14",14.167,14.2112,13.8797,14.1007,628000.0],["1996-02-15",14.1228,14.2775,14.0786,14.1228,615600.0],["1996-02-16",14.1228,14.1228,13.9239,13.946,728400.0],["1996-02-20",13.8355,13.9239,13.7692,13.9018,432000.0],["1996-02-21",13.9018,14.2112,13.9018,14.167,507200.0],["1996-02-22",14.2554,14.4985,14.2554,14.388,1069200.0],["1996-02-23",14.388,14.4322,14.3438,14.4322,663200.0],["1996-02-26",14.4101,14.4543,14.2775,14.2996,1262000.0],["1996-02-27",14.2775,14.3217,13.8797,13.8797,947600.0],["1996-02-28",13.9681,14.4101,13.9681,14.3217,1011600.0],["1996-02-29",14.2333,14.2333,13.9239,13.9239,770400.0],["1996-03-01",13.9902,14.1228,13.9018,14.0565,715600.0],["1996-03-04",14.1007,14.6532,14.1007,14.609,675600.0],["1996-03-05",14.4985,14.609,14.4322,14.5869,715200.0],["1996-03-06",14.5427,14.6753,14.5206,14.5206,467600.0],["1996-03-07",14.4764,14.6532,14.4322,14.6532,538400.0],["1996-03-08",14.5206,14.6532,14.1007,14.1007,1025200.0],["1996-03-11",13.7913,14.3659,13.7913,14.3438,704400.0],["1996-03-12",14.2996,14.3217,14.1228,14.2112,728000.0],["1996-03-13",14.2228,14.2228,14.0005,14.1117,661200.0],["1996-03-14",14.1117,14.1783,14.045,14.0894,869200.0],["1996-03-15",14.0894,14.0894,13.9783,14.045,1389600.0],["1996-03-18",14.0894,14.5561,14.0894,14.5339,881600.0],["1996-03-19",14.4894,14.6895,14.2228,14.6228,802000.0],["1996-03-20",14.7117,14.7561,14.5783,14.5783,650400.0],["1996-03-21",14.6228,14.9339,14.6228,14.8006,683200.0],["1996-03-22",14.8006,14.9339,14.7561,14.8006,507600.0],["1996-03-25",14.845,15.0672,14.8228,15.0228,785200.0],["1996-03-26",15.0228,15.245,14.9784,14.9784,774400.0],["1996-03-27",14.9339,15.0672,14.7561,14.845,493200.0],["1996-03-28",14.7561,14.8228,14.6672,14.6672,444000.0],["1996-03-29",14.7561,14.845,14.2228,14.2228,726800.0],["1996-04-01",14.3561,14.7117,14.3561,14.7117,734000.0],["1996-04-02",14.7783,14.7783,14.6672,14.7561,438400.0],["1996-04-03",14.7783,15.0672,14.6672,15.0228,1577200.0],["1996-04-04",14.9784,15.045,14.8006,14.8006,682400.0],["1996-04-08",14.6228,14.645,14.4006,14.5783,642000.0],["1996-04-09",14.5783,14.7117,14.5339,14.7117,784800.0],["1996-04-10",14.6895,14.7117,14.445,14.5561,864400.0],["1996-04-11",14.5783,14.5783,14.3783,14.4894,1734000.0],["1996-04-12",14.4672,14.8895,14.4672,14.845,956800.0],["1996-04-15",14.845,15.0006,14.8006,15.0006,690000.0],["1996-04-16",14.9784,15.1339,14.9339,15.1339,657600.0],["1996-04-17",15.3784,15.6228,15.3784,15.6228,1629600.0],["1996-04-18",15.4673,15.4895,15.245,15.3339,783600.0],["1996-04-19",15.3339,15.645,15.2895,15.3117,689600.0],["1996-04-22",15.3339,15.6006,15.245,15.5784,669200.0],["1996-04-23",15.5784,15.6895,15.5117,15.6673,770000.0],["1996-04-24",15.8228,15.8228,15.645,15.6673,796000.0],["1996-04-25",15.7117,15.7117,15.5339,15.5562,1456800.0],["1996-04-26",15.6006,15.6895,15.4673,15.4895,619600.0],["1996-04-29",15.4006,15.6228,15.2895,15.3117,644000.0],["1996-04-30",15.3117,15.3117,15.1117,15.245,878400.0],["1996-05-01",15.2228,15.2672,15.1117,15.2228,708800.0],["1996-05-02",15.0672,15.2895,15.0672,15.0672,625600.0],["1996-05-03",15.0895,15.0895,14.5339,14.8895,1492800.0],["1996-05-06",15.0006,15.0006,14.7561,15.0006,634400.0],["1996-05-07",15.045,15.045,14.8006,14.8006,619600.0],["1996-05-08",14.5783,14.845,14.5783,14.7561,547600.0],["1996-05-09",14.7561,14.8006,14.6672,14.7339,552400.0],["1996-05-10",14.7561,15.2228,14.645,15.0006,1572800.0],["1996-05-13",15.0006,15.2672,14.9561,15.2228,851600.0],["1996-05-14",15.1117,15.2672,15.1117,15.1561,602000.0],["1996-05-15",14.9784,15.2228,14.9784,15.1561,606000.0],["1996-05-16",15.2228,15.3117,15.1784,15.2228,378800.0],["1996-05-17",15.3339,15.4895,15.245,15.3117,638400.0],["1996-05-20",15.2006,15.5117,15.1784,15.2006,741600.0],["1996-05-21",15.2006,15.245,15.1561,15.1784,401200.0],["1996-05-22",15.1561,15.2672,15.045,15.2228,821600.0],["1996-05-23",15.2228,15.3117,15.1339,15.2006,558000.0],["1996-05-24",15.2006,15.245,15.1117,15.1561,425600.0],["1996-05-28",15.1784,15.2006,15.0228,15.1117,703200.0],["1996-05-29",15.1117,15.245,15.0228,15.0895,534000.0],["1996-05-30",15.0672,15.2672,15.0006,15.1784,660400.0],["1996-05-31",15.1339,15.2006,15.0228,15.0672,926000.0],["1996-06-03",14.9339,15.0672,14.8895,15.0228,607600.0],["1996-06-04",15.0672,15.0895,14.8006,14.9339,656800.0],["1996-06-05",14.9784,14.9784,14.8006,14.845,705600.0],["1996-06-06",14.8228,14.8228,14.4894,14.5339,668400.0],["1996-06-07",14.2005,14.8672,14.1339,14.8672,1518400.0],["1996-06-10",14.8672,14.8895,14.6672,14.6895,453600.0],["1996-06-11",14.7783,14.9339,14.6006,14.6006,340400.0],["1996-06-12",14.5675,14.8579,14.5005,14.7909,535200.0],["1996-06-13",14.7909,14.9026,14.6569,14.6569,328800.0],["1996-06-14",14.6345,14.7015,14.5005,14.5005,276000.0],["1996-06-17",14.4111,14.4781,14.3441,14.4111,1271600.0],["1996-06-18",14.277,14.6345,14.277,14.5228,737600.0],["1996-06-19",14.6345,14.6345,14.2994,14.4781,530400.0],["1996-06-20",14.5228,14.5898,14.21,14.2547,575600.0],["1996-06-21",14.2994,14.3664,14.21,14.3664,1314000.0],["1996-06-24",14.6122,14.7239,14.4781,14.5005,956000.0],["1996-06-25",14.5452,14.5452,14.3888,14.4558,896800.0],["1996-06-26",14.2994,14.3888,14.0313,14.0536,708400.0],["1996-06-27",14.0536,14.0536,13.7631,13.9419,1336800.0],["1996-06-28",14.0536,14.2994,14.0536,14.277,1241600.0],["1996-07-01",14.277,14.277,14.1653,14.277,364400.0],["1996-07-02",14.2994,14.2994,14.0983,14.1653,1688000.0],["1996-07-03",14.1653,14.21,14.076,14.1206,1407600.0],["1996-07-05",14.0089,14.0983,13.9642,14.076,269600.0],["1996-07-08",13.9866,13.9866,13.7855,13.8078,888400.0],["1996-07-09",13.8078,13.8749,13.7855,13.7855,447600.0],["1996-07-10",13.7855,13.9196,13.7632,13.8972,401200.0],["1996-07-11",13.8972,13.8972,13.3163,13.5174,933200.0],["1996-07-12",13.6291,13.6738,13.1376,13.2046,805600.0],["1996-07-15",13.2046,13.5621,13.0482,13.294,2602400.0],["1996-07-16",13.4727,13.9866,13.428,13.7855,2480400.0],["1996-07-17",13.8972,14.0536,13.8749,13.9419,1430800.0],["1996-07-18",13.9866,14.3888,13.9642,14.3664,1061200.0],["1996-07-19",14.3217,14.3441,13.9866,14.2994,1018400.0],["1996-07-22",14.3217,14.4111,14.076,14.0983,862000.0],["1996-07-23",14.0536,14.1653,13.7855,13.8302,1040400.0],["1996-07-24",13.5844,14.2324,13.5844,14.2324,1522000.0],["1996-07-25",14.2994,14.3217,14.143,14.2324,619600.0],["1996-07-26",14.21,14.2994,14.1206,14.2994,794000.0],["1996-07-29",14.2547,14.2547,14.0983,14.1206,254800.0],["1996-07-30",14.1653,14.2324,14.1206,14.2324,491200.0],["1996-07-31",14.1877,14.2994,14.143,14.2994,569600.0],["1996-08-01",14.2547,14.4111,14.2547,14.3664,736800.0],["1996-08-02",14.4781,14.4781,14.3664,14.4781,784800.0],["1996-08-05",14.4781,14.5228,14.4558,14.4781,302400.0],["1996-08-06",14.4781,14.668,14.4111,14.6122,348800.0],["1996-08-07",14.7462,14.8803,14.7015,14.8579,687600.0],["1996-08-08",14.8579,15.1484,14.8356,14.992,538400.0],["1996-08-09",14.992,15.0367,14.9026,15.0143,288800.0],["1996-08-12",15.0143,15.1037,14.992,15.0367,389200.0],["1996-08-13",15.0814,15.1708,15.0144,15.059,440800.0],["1996-08-14",15.0367,15.1707,15.0367,15.1037,420800.0],["1996-08-15",15.059,15.1261,15.0143,15.0367,346800.0],["1996-08-16",15.0814,15.1037,15.0367,15.059,234400.0],["1996-08-19",15.059,15.1931,15.059,15.1484,424800.0],["1996-08-20",15.1037,15.2601,15.0367,15.2601,426400.0],["1996-08-21",15.2154,15.3495,15.2154,15.3271,778800.0],["1996-08-22",15.3942,15.707,15.3718,15.6846,1127600.0],["1996-08-23",15.6176,15.6176,15.3942,15.4165,268400.0],["1996-08-26",15.6399,15.6846,15.5506,15.5953,1140000.0],["1996-08-27",15.6176,15.6623,15.5729,15.64,730400.0],["1996-08-28",15.5953,15.6735,15.5953,15.5953,469600.0],["1996-08-29",15.5729,15.5953,15.3271,15.3495,533200.0],["1996-08-30",15.3942,15.3942,15.1707,15.2601,498800.0],["1996-09-03",15.1707,15.3495,15.0814,15.2378,716800.0],["1996-09-04",15.1707,15.3048,15.1484,15.2154,574400.0],["1996-09-05",15.2154,15.3271,15.1261,15.1261,456800.0],["1996-09-06",15.1484,15.3048,15.0814,15.2378,413600.0],["1996-09-09",15.2825,15.5059,15.2601,15.4835,404800.0],["1996-09-10",15.5282,15.5282,15.3495,15.4165,821200.0],["1996-09-11",15.4507,15.5854,15.4507,15.4956,847200.0],["1996-09-12",15.518,15.5854,15.4057,15.4282,470800.0],["1996-09-13",15.4506,15.4731,15.3384,15.4057,989200.0],["1996-09-16",15.4057,15.4506,15.3608,15.4057,739600.0],["1996-09-17",15.3608,15.4057,15.2261,15.2485,486400.0],["1996-09-18",15.3159,15.3159,15.0464,15.0464,401600.0],["1996-09-19",15.0015,15.0464,14.8892,14.8892,795200.0],["1996-09-20",14.9117,14.9566,14.8668,14.8668,968400.0],["1996-09-23",14.8892,15.1362,14.8668,15.024,482400.0],["1996-09-24",15.024,15.3833,15.024,15.2934,894000.0],["1996-09-25",15.2934,15.3833,15.2261,15.271,1166800.0],["1996-09-26",15.2934,15.3608,15.2485,15.2934,1391200.0],["1996-09-27",15.3384,15.3384,15.2036,15.2261,297200.0],["1996-09-30",15.2261,15.3833,15.2261,15.271,906800.0],["1996-10-01",15.3159,15.3384,15.2485,15.2934,885200.0],["1996-10-02",15.2934,15.6079,15.2934,15.5405,869200.0],["1996-10-03",15.5629,15.6752,15.5405,15.5629,796400.0],["1996-10-04",15.5854,15.8773,15.5854,15.8324,1125600.0],["1996-10-07",15.7651,15.81,15.6303,15.7202,647600.0],["1996-10-08",15.6977,15.6977,15.4956,15.6303,452800.0],["1996-10-09",15.765,15.8549,15.6977,15.765,817600.0],["1996-10-10",15.7426,15.7651,15.6752,15.6752,428400.0],["1996-10-11",15.7426,15.81,15.6528,15.6977,321600.0],["1996-10-14",15.6528,15.81,15.6528,15.6977,444000.0],["1996-10-15",15.6977,15.8324,15.6752,15.7202,625200.0],["1996-10-16",15.7201,15.8549,15.5854,15.8549,691200.0],["1996-10-17",15.81,15.9222,15.7201,15.765,718800.0],["1996-10-18",15.81,15.81,15.6977,15.7875,418400.0],["1996-10-21",15.7426,15.8998,15.7426,15.8773,458800.0],["1996-10-22",15.8324,15.8773,15.7426,15.8549,366400.0],["1996-10-23",15.7875,16.0121,15.7875,15.9672,644000.0],["1996-10-24",15.9896,16.1693,15.9896,16.1019,909200.0],["1996-10-25",16.1019,16.3265,15.9896,16.0345,773200.0],["1996-10-28",16.0121,16.1019,15.6977,15.81,378800.0],["1996-10-29",15.81,15.9447,15.7875,15.81,352400.0],["1996-10-30",15.8324,15.8998,15.7201,15.765,358400.0],["1996-10-31",15.7875,15.9896,15.7651,15.9447,274400.0],["1996-11-01",15.9896,16.0346,15.6977,15.7202,462800.0],["1996-11-04",15.7426,15.8324,15.7426,15.7875,352400.0],["1996-11-05",15.7201,15.9896,15.7201,15.81,525600.0],["1996-11-06",15.9223,16.057,15.7651,16.057,646400.0],["1996-11-07",15.9672,16.2367,15.9672,16.2367,878800.0],["1996-11-08",16.2367,16.4612,16.1693,16.4388,821600.0],["1996-11-11",16.4612,16.4612,16.1693,16.1917,546800.0],["1996-11-12",16.2142,16.2367,16.1019,16.1693,690000.0],["1996-11-13",16.1019,16.2367,16.1019,16.1917,222800.0],["1996-11-14",16.1468,16.2367,16.1019,16.2367,350000.0],["1996-11-15",16.3489,16.5286,16.2367,16.5061,1099200.0],["1996-11-18",16.4388,16.4837,16.2816,16.3265,644000.0],["1996-11-19",16.3265,16.4612,16.304,16.4163,467200.0],["1996-11-20",16.4163,16.6633,16.3265,16.6184,497600.0],["1996-11-21",16.596,16.7532,16.5286,16.7532,399600.0],["1996-11-22",16.7532,17.0002,16.7083,16.9777,494000.0],["1996-11-25",16.9553,17.2023,16.9328,17.1574,1050000.0],["1996-11-26",17.1799,17.5616,17.1574,17.2248,832400.0],["1996-11-27",17.3595,17.4044,17.2472,17.2921,996800.0],["1996-11-29",17.3371,17.3371,17.1349,17.1349,230400.0],["1996-12-02",16.9104,17.0002,16.6858,16.9777,562800.0],["1996-12-03",17.1125,17.2472,16.9777,17.0676,858000.0],["1996-12-04",16.9553,17.09,16.7532,16.8655,444000.0],["1996-12-05",16.8655,16.9777,16.7083,16.7083,656000.0],["1996-12-06",16.3489,16.5735,16.3265,16.5061,750800.0],["1996-12-09",16.5286,16.8205,16.4837,16.7981,528800.0],["1996-12-10",16.8655,17.0451,16.8093,16.9777,562000.0],["1996-12-11",16.8315,16.8767,16.5382,16.6736,512000.0],["1996-12-12",16.7187,16.7187,16.4029,16.4029,546400.0],["1996-12-13",16.3126,16.4931,16.1772,16.448,781600.0],["1996-12-16",16.4254,16.5157,16.2449,16.3126,923600.0],["1996-12-17",16.1547,16.2675,15.9065,15.9516,988000.0],["1996-12-18",16.0644,16.2675,16.0644,16.2675,888000.0],["1996-12-19",16.3126,16.4931,16.1096,16.4931,704000.0],["1996-12-20",16.4931,16.4931,16.1772,16.3352,1768800.0],["1996-12-23",16.3352,16.448,16.3352,16.4029,366800.0],["1996-12-24",16.448,16.5382,16.448,16.5382,161600.0],["1996-12-26",16.5608,16.7864,16.5608,16.7187,442800.0],["1996-12-27",16.8541,16.9218,16.7864,16.8541,380400.0],["1996-12-30",16.8541,17.012,16.8541,16.9895,304800.0],["1996-12-31",16.9895,17.1023,16.9895,17.012,835200.0],["1997-01-02",16.9895,17.012,16.4029,16.5382,899200.0],["1997-01-03",16.6285,16.8541,16.6059,16.8541,802000.0],["1997-01-06",16.8992,16.9669,16.6285,16.6962,616000.0],["1997-01-07",16.651,16.7639,16.5157,16.7413,464800.0],["1997-01-08",16.7413,16.7639,16.5157,16.5834,470400.0],["1997-01-09",16.5834,16.6962,16.5834,16.6059,737200.0],["1997-01-10",16.448,16.6962,16.2449,16.6736,538800.0],["1997-01-13",16.6736,16.9669,16.6736,16.8767,633600.0],["1997-01-14",16.8767,17.1023,16.8767,17.012,604800.0],["1997-01-15",17.0797,17.0797,16.8541,16.8541,544800.0],["1997-01-16",16.8992,16.9895,16.7864,16.9218,475600.0],["1997-01-17",16.9218,17.1474,16.9218,17.1474,741200.0],["1997-01-20",17.1023,17.1023,16.9444,16.9895,252000.0],["1997-01-21",16.9444,17.373,16.8992,17.373,982400.0],["1997-01-22",17.3279,17.4182,17.3054,17.373,912000.0],["1997-01-23",17.3279,18.0048,17.3279,17.7792,1822800.0],["1997-01-24",17.6438,17.6438,17.3279,17.3279,906000.0],["1997-01-27",17.3956,17.5987,17.3054,17.3505,683200.0],["1997-01-28",17.373,17.5084,17.2151,17.2377,856000.0],["1997-01-29",17.2377,17.4182,17.2377,17.373,378000.0],["1997-01-30",17.4859,17.6664,17.4407,17.6664,273600.0],["1997-01-31",17.6438,17.8017,17.5535,17.5761,680000.0],["1997-02-03",17.531,17.531,17.2602,17.4182,552800.0],["1997-02-04",17.4182,17.4633,17.2602,17.2602,1684000.0],["1997-02-05",17.3054,17.4859,17.1474,17.2151,1011600.0],["1997-02-06",16.9895,17.0797,16.9444,17.012,760800.0],["1997-02-07",17.1474,17.4182,17.1474,17.373,645200.0],["1997-02-10",17.373,17.6438,17.3505,17.373,800000.0],["1997-02-11",17.4182,17.7792,17.4182,17.7115,831200.0],["1997-02-12",17.8469,18.1176,17.7792,18.1176,982400.0],["1997-02-13",18.1627,18.3658,18.0499,18.3658,1062000.0],["1997-02-14",18.4335,18.7719,18.4109,18.7042,1272800.0],["1997-02-18",18.7268,18.7268,18.5012,18.7042,723600.0],["1997-02-19",18.7493,18.7493,18.3658,18.456,387200.0],["1997-02-20",18.4109,18.4109,18.095,18.1176,811600.0],["1997-02-21",18.095,18.1853,18.0499,18.0725,500800.0],["1997-02-24",18.095,18.095,17.9371,18.0499,661600.0],["1997-02-25",18.1627,18.1627,17.9822,18.0725,409200.0],["1997-02-26",18.1176,18.2755,17.8694,18.253,936800.0],["1997-02-27",18.4786,18.4786,18.1176,18.1176,451600.0],["1997-02-28",18.0725,18.1853,17.7792,17.8017,538000.0],["1997-03-03",17.8017,17.9145,17.6889,17.8468,305200.0],["1997-03-04",17.8468,18.253,17.8468,18.0273,689200.0],["1997-03-05",18.1853,18.3884,18.1402,18.3884,512800.0],["1997-03-06",18.5237,18.5689,18.4109,18.5689,1073200.0],["1997-03-07",18.6591,18.8622,18.614,18.6817,861200.0],["1997-03-10",18.7268,18.7719,18.6365,18.7042,574400.0],["1997-03-11",18.7042,18.7042,18.5012,18.5914,826000.0],["1997-03-12",18.5914,18.7501,18.5914,18.6594,1258800.0],["1997-03-13",18.6141,18.6368,18.342,18.3874,456000.0],["1997-03-14",18.4327,18.7501,18.4327,18.4554,554000.0],["1997-03-17",18.4554,18.7048,18.3534,18.6821,822800.0],["1997-03-18",18.6594,18.8181,18.0473,18.2967,934400.0],["1997-03-19",18.342,18.478,18.2513,18.478,522000.0],["1997-03-20",18.5007,18.6368,18.342,18.6141,530800.0],["1997-03-21",18.6368,18.6368,18.41,18.478,725200.0],["1997-03-24",18.5007,19.385,18.4554,19.385,1191200.0],["1997-03-25",19.3623,19.385,19.1809,19.2036,1224800.0],["1997-03-26",19.2036,19.3623,18.7955,19.2942,739200.0],["1997-03-27",19.453,19.453,18.6141,18.7048,541200.0],["1997-03-31",18.8181,19.0449,18.5687,19.0449,1185600.0],["1997-04-01",18.9769,18.9995,18.5007,18.7501,1804400.0],["1997-04-02",18.7048,18.7501,18.41,18.5914,1080000.0],["1997-04-03",18.5687,18.6594,18.4554,18.5007,1124400.0],["1997-04-04",18.4781,18.4781,18.2513,18.4554,1146400.0],["1997-04-07",18.4554,18.6594,18.4554,18.5687,1411200.0],["1997-04-08",18.5914,18.9088,18.5007,18.8862,1069200.0],["1997-04-09",18.8862,19.2036,18.8862,19.0675,1187200.0],["1997-04-10",19.0675,19.0675,18.5914,18.5914,517600.0],["1997-04-11",18.5007,18.5234,18.0473,18.0926,682800.0],["1997-04-14",18.0926,18.3874,18.0246,18.3647,469600.0],["1997-04-15",18.4554,18.8181,18.4554,18.7955,622400.0],["1997-04-16",18.7501,18.9768,18.7501,18.9768,592000.0],["1997-04-17",18.9995,19.1129,18.8862,18.9768,671600.0],["1997-04-18",18.9995,19.3169,18.9995,19.2716,1005600.0],["1997-04-21",19.2489,19.453,19.2036,19.2489,574000.0],["1997-04-22",19.2489,19.589,19.2489,19.4076,865600.0],["1997-04-23",19.4303,19.7477,19.385,19.7477,806400.0],["1997-04-24",19.7931,19.7931,19.385,19.385,786400.0],["1997-04-25",19.4303,19.521,19.3169,19.4076,701600.0],["1997-04-28",19.4076,19.521,19.2716,19.4076,412000.0],["1997-04-29",19.5663,20.1331,19.5663,20.0878,786000.0],["1997-04-30",20.0425,20.3145,20.0425,20.2012,878400.0],["1997-05-01",20.1558,20.2692,20.0651,20.2012,443600.0],["1997-05-02",20.2918,20.6773,20.2238,20.6773,621200.0],["1997-05-05",20.7453,21.0627,20.5866,21.0627,826800.0],["1997-05-06",21.0174,21.4482,21.0174,21.3801,960400.0],["1997-05-07",21.4028,21.4028,20.5186,20.5413,752000.0],["1997-05-08",20.5866,20.8587,20.4959,20.6999,871600.0],["1997-05-09",20.768,20.8813,20.6093,20.768,606800.0],["1997-05-12",20.8133,20.8587,20.5186,20.7226,682400.0],["1997-05-13",20.7453,20.8813,20.4732,20.6773,801200.0],["1997-05-14",20.8133,20.8133,20.2692,20.5186,725200.0],["1997-05-15",20.4959,20.6773,20.3145,20.6546,447600.0],["1997-05-16",20.6546,20.7906,20.6093,20.7226,626400.0],["1997-05-19",20.768,20.7906,20.6319,20.6546,518800.0],["1997-05-20",20.6546,20.6546,20.3599,20.5413,1221600.0],["1997-05-21",20.5186,20.972,20.4732,20.972,1109600.0],["1997-05-22",20.9267,21.1987,20.904,21.0627,728400.0],["1997-05-23",21.0627,21.108,20.9493,21.0627,466800.0],["1997-05-27",20.904,21.108,20.836,21.0627,1148800.0],["1997-05-28",20.9493,21.04,20.9267,20.9947,360800.0],["1997-05-29",20.904,21.2214,20.904,21.1988,484800.0],["1997-05-30",21.04,21.5162,20.9494,21.4935,570000.0],["1997-06-02",21.5388,21.5388,20.8587,21.0854,378200.0],["1997-06-03",21.0854,21.6295,20.9493,21.4028,406200.0],["1997-06-04",21.4028,21.4481,21.04,21.1761,313600.0],["1997-06-05",21.2214,21.4028,21.1761,21.1761,360800.0],["1997-06-06",21.0854,21.7202,21.04,21.7202,582800.0],["1997-06-09",21.3121,21.9923,21.2214,21.9016,730000.0],["1997-06-10",21.9923,22.5364,21.9923,22.1283,870400.0],["1997-06-11",22.1738,22.5836,22.0373,22.4926,582000.0],["1997-06-12",22.5836,23.4032,22.4015,23.3121,800800.0],["1997-06-13",23.3121,23.5853,23.039,23.5853,561400.0],["1997-06-16",23.4943,23.9496,23.4032,23.5853,618000.0],["1997-06-17",23.4943,23.4943,23.1755,23.2666,678800.0],["1997-06-18",23.0845,23.6764,23.039,23.5853,469000.0],["1997-06-19",23.7675,23.904,23.4032,23.6309,732200.0],["1997-06-20",23.6309,23.9951,23.6309,23.9496,717000.0],["1997-06-23",23.7219,24.2228,23.7219,23.7674,558400.0],["1997-06-24",23.9496,23.9496,23.4032,23.6992,1031200.0],["1997-06-25",23.7902,24.6553,23.5853,24.2228,1052800.0],["1997-06-26",24.2455,24.4504,23.7219,23.7447,1003000.0],["1997-06-27",23.9951,24.3138,23.9041,24.0634,677400.0],["1997-06-30",24.0634,24.3594,23.6764,24.1772,1834200.0],["1997-07-01",24.6326,24.8147,24.3594,24.6326,1568800.0],["1997-07-02",24.7236,24.9513,24.496,24.7236,405600.0],["1997-07-03",24.7236,25.566,24.7236,25.3155,564400.0],["1997-07-07",25.3383,25.4066,24.7692,24.7692,791600.0],["1997-07-08",24.8602,25.0196,24.7464,24.7919,806400.0],["1997-07-09",24.6325,24.7805,24.5187,24.7464,1674600.0],["1997-07-10",24.7691,24.8602,24.2683,24.4049,1025000.0],["1997-07-11",24.2228,24.2911,24.0406,24.2228,1606400.0],["1997-07-14",24.1317,24.3138,23.8357,24.1317,1016200.0],["1997-07-15",24.1317,24.1772,23.904,23.9723,736800.0],["1997-07-16",24.0406,24.7692,24.0179,24.496,1440000.0],["1997-07-17",24.4049,24.4959,24.2228,24.4049,1029600.0],["1997-07-18",24.3138,24.4049,23.8357,23.8813,567600.0],["1997-07-21",23.8585,25.3155,23.6992,24.3366,483800.0],["1997-07-22",24.4277,24.7919,24.2683,24.6098,492400.0],["1997-07-23",24.4732,24.7464,24.3594,24.6098,475000.0],["1997-07-24",24.7009,24.8147,24.2228,24.8147,444600.0],["1997-07-25",24.7691,25.0651,24.7691,24.8374,564400.0],["1997-07-28",24.9285,24.9968,24.7692,24.9513,505800.0],["1997-07-29",24.9513,25.2472,24.9285,25.2017,451600.0],["1997-07-30",25.3383,25.4749,25.3383,25.4749,423400.0],["1997-07-31",25.3838,25.5432,25.2472,25.5204,504200.0],["1997-08-01",25.657,25.7709,24.6553,24.8602,888800.0],["1997-08-04",24.8602,24.9285,24.5643,24.7692,596000.0],["1997-08-05",24.7464,24.9968,24.6553,24.9513,460400.0],["1997-08-06",24.9968,25.1789,24.8147,24.883,349000.0],["1997-08-07",24.883,25.1106,24.4049,24.6781,451000.0],["1997-08-08",24.0406,24.3594,23.4715,23.7447,724000.0],["1997-08-11",23.9268,24.3594,23.9041,23.9496,788200.0],["1997-08-12",23.9496,24.1545,23.517,23.6536,631200.0],["1997-08-13",23.6081,23.7447,23.0389,23.0845,609200.0],["1997-08-14",23.3121,23.4032,22.7658,23.1072,569400.0],["1997-08-15",22.8113,23.0617,22.4015,22.4243,400000.0],["1997-08-18",22.3332,22.4243,21.673,22.2422,1047000.0],["1997-08-19",22.2421,22.743,21.9462,22.6747,1154800.0],["1997-08-20",22.6292,23.2894,22.4926,23.2438,695400.0],["1997-08-21",23.0617,23.0845,22.7202,22.7658,496000.0],["1997-08-22",22.7658,23.3121,22.1966,23.3121,671600.0],["1997-08-25",23.2894,23.5398,22.9479,22.9479,946600.0],["1997-08-26",22.5836,23.2894,22.5836,22.8113,486800.0],["1997-08-27",22.9479,23.0845,22.5153,22.6064,621200.0],["1997-08-28",22.4015,23.1528,22.4015,22.9707,670400.0],["1997-08-29",22.7658,22.8341,22.3787,22.6975,382200.0],["1997-09-02",22.6975,23.4487,22.6064,23.426,784200.0],["1997-09-03",23.4487,23.6536,23.2666,23.3121,746400.0],["1997-09-04",23.3121,23.6992,23.3121,23.4943,631600.0],["1997-09-05",23.6764,23.7902,23.426,23.6081,599800.0],["1997-09-08",23.6081,23.9951,23.6081,23.7447,439000.0],["1997-09-09",23.7902,24.2455,23.7675,24.0634,552600.0],["1997-09-10",24.1091,24.1091,23.2407,23.2407,548000.0],["1997-09-11",23.1036,23.1722,22.6694,22.9208,454200.0],["1997-09-12",22.9208,23.5835,22.7151,23.4464,610000.0],["1997-09-15",23.7663,23.7892,23.3093,23.355,368000.0],["1997-09-16",23.5835,24.6347,23.5835,24.6347,467800.0],["1997-09-17",24.6347,24.6804,24.2919,24.6119,423000.0],["1997-09-18",24.6347,25.206,24.4976,24.6576,564200.0],["1997-09-19",24.6576,24.6804,24.2234,24.2691,689400.0],["1997-09-22",24.3605,24.4976,24.1091,24.2005,782000.0],["1997-09-23",24.2234,24.2234,23.7663,23.812,696600.0],["1997-09-24",23.8577,24.5433,23.6521,23.812,1030400.0],["1997-09-25",23.812,23.8349,23.2636,23.4007,566200.0],["1997-09-26",23.4007,23.7663,23.4007,23.515,994000.0],["1997-09-29",23.7435,23.9035,23.6064,23.6064,487200.0],["1997-09-30",23.515,23.8577,23.515,23.7663,537800.0],["1997-10-01",23.7892,24.132,23.7663,23.8577,716000.0],["1997-10-02",23.9949,23.9949,23.6978,23.7892,516000.0],["1997-10-03",24.0406,24.2462,23.4921,23.7892,424600.0],["1997-10-06",24.0406,24.1548,23.8349,23.9034,430600.0],["1997-10-07",23.9034,24.3376,23.8577,24.0177,356800.0],["1997-10-08",24.0634,24.132,23.4464,23.6521,582800.0],["1997-10-09",23.5607,23.6978,23.3093,23.5378,426200.0],["1997-10-10",23.4007,23.4693,23.0122,23.0351,691000.0],["1997-10-13",23.3779,23.4007,22.6237,22.6237,477200.0],["1997-10-14",22.9894,23.4464,22.8751,23.2179,1055800.0],["1997-10-15",23.0351,23.2636,22.8522,22.8979,947800.0],["1997-10-16",22.8979,23.035,22.4637,22.578,556600.0],["1997-10-17",22.121,22.7151,22.121,22.3952,622400.0],["1997-10-20",22.3952,23.1265,22.3038,22.9665,500600.0],["1997-10-21",22.7608,23.0122,22.6237,22.9437,533200.0],["1997-10-22",23.0351,23.1036,22.4866,22.6237,528000.0],["1997-10-23",22.3495,22.6694,22.3495,22.3495,499000.0],["1997-10-24",22.4866,22.6466,22.0296,22.1895,522400.0],["1997-10-27",21.961,21.961,20.567,20.567,776400.0],["1997-10-28",20.11,21.0241,19.7443,21.0241,1791000.0],["1997-10-29",21.0241,21.2069,20.7498,20.8641,1112000.0],["1997-10-30",20.6356,21.7553,20.567,20.9327,841800.0],["1997-10-31",21.0698,21.2983,20.6127,21.1383,540400.0],["1997-11-03",21.4811,21.9153,21.2297,21.4582,473800.0],["1997-11-04",21.5497,21.8696,21.5497,21.7096,487000.0],["1997-11-05",21.7096,22.0981,21.6868,21.7782,644000.0],["1997-11-06",21.8696,22.2124,21.6639,22.1438,513600.0],["1997-11-07",21.8467,21.8467,21.2069,21.3897,737800.0],["1997-11-10",21.4811,21.8467,21.2297,21.3897,881400.0],["1997-11-11",21.5725,21.7096,21.4354,21.504,510800.0],["1997-11-12",21.5268,21.5268,20.6356,20.8184,398600.0],["1997-11-13",20.8641,21.1612,20.2928,20.2928,527000.0],["1997-11-14",20.2928,20.4756,20.1785,20.407,1191400.0],["1997-11-17",20.567,21.0469,20.4756,20.7955,1423600.0],["1997-11-18",20.6584,20.8641,20.4985,20.6584,822200.0],["1997-11-19",20.6584,21.184,20.6584,20.9098,866200.0],["1997-11-20",21.1612,21.801,21.1612,21.5954,829200.0],["1997-11-21",21.7553,21.801,21.2754,21.5725,842200.0],["1997-11-24",21.5725,21.6411,21.3211,21.3897,700800.0],["1997-11-25",21.5268,21.5268,21.2069,21.3211,4493800.0],["1997-11-26",21.5497,21.6868,21.3897,21.5725,476400.0],["1997-11-28",21.6639,21.9153,21.6182,21.6182,247400.0],["1997-12-01",21.7553,22.2581,21.7553,22.2581,529000.0],["1997-12-02",22.3038,22.6694,22.3038,22.5323,654800.0],["1997-12-03",22.5323,22.7837,22.4409,22.4409,563800.0],["1997-12-04",22.6694,22.8522,22.4409,22.6009,1100200.0],["1997-12-05",22.6237,23.3778,22.6009,23.1722,1290000.0],["1997-12-08",23.1722,23.515,23.1722,23.4007,899400.0],["1997-12-09",23.5607,23.6292,23.355,23.4464,520600.0],["1997-12-10",23.4923,23.5382,23.1023,23.1711,497200.0],["1997-12-11",23.194,23.3546,22.8729,23.0335,417600.0],["1997-12-12",23.0564,23.4923,22.7581,22.9187,994800.0],["1997-12-15",23.0105,23.217,22.4828,22.6893,522400.0],["1997-12-16",22.8958,23.0793,22.6205,22.6664,667400.0],["1997-12-17",22.7352,22.7581,22.5058,22.5058,716000.0],["1997-12-18",22.414,22.414,21.8405,22.024,790200.0],["1997-12-19",21.4734,21.6569,20.9228,21.634,1047600.0],["1997-12-22",21.5652,22.3452,21.5652,22.047,757800.0],["1997-12-23",22.047,22.1617,21.5652,21.9093,723200.0],["1997-12-24",22.024,22.2076,21.7717,21.8864,389800.0],["1997-12-26",21.8864,22.047,21.8864,22.024,166400.0],["1997-12-29",22.1387,22.3911,22.0011,22.3223,583200.0],["1997-12-30",22.4828,22.7581,22.1158,22.7581,745400.0],["1997-12-31",22.8499,23.1482,22.8499,22.9417,486000.0],["1998-01-02",22.8958,22.9876,22.5975,22.9876,332800.0],["1998-01-05",22.9876,23.3087,22.6664,22.827,968600.0],["1998-01-06",22.6205,22.6893,22.2764,22.3681,831200.0],["1998-01-07",22.3681,22.3681,21.7487,22.0011,1077400.0],["1998-01-08",22.0011,22.2076,21.657,22.024,766600.0],["1998-01-09",21.9781,22.0011,21.2899,21.3816,590400.0],["1998-01-12",20.9228,21.634,20.9228,21.5881,1115800.0],["1998-01-13",21.4964,21.7487,21.2899,21.7487,651800.0],["1998-01-14",21.7487,21.7487,21.244,21.634,586800.0],["1998-01-15",21.7258,22.1617,21.3816,21.3816,1378600.0],["1998-01-16",21.4505,21.6569,21.3358,21.3816,462600.0],["1998-01-20",21.4275,21.4505,20.9916,21.0146,982000.0],["1998-01-21",20.9687,21.3358,20.9458,21.1293,1048200.0],["1998-01-22",20.9687,21.3816,20.9458,21.0375,997800.0],["1998-01-23",20.9916,21.1063,20.7393,20.8769,1344800.0],["1998-01-26",20.7393,20.9458,20.6934,20.8769,734400.0],["1998-01-27",21.0146,21.5422,20.831,20.831,1368400.0],["1998-01-28",20.8769,21.3817,20.8769,21.2899,4774600.0],["1998-01-29",21.2899,22.0699,21.244,21.8405,4736000.0],["1998-01-30",21.8405,22.1387,21.6799,21.9552,896200.0],["1998-02-02",22.3223,22.827,22.2534,22.804,1032200.0],["1998-02-03",22.6664,23.3546,22.5976,23.3546,1466400.0],["1998-02-04",23.2399,24.0658,23.217,24.0199,2095600.0],["1998-02-05",24.1805,24.2264,23.6529,23.7676,1345000.0],["1998-02-06",23.7676,24.2494,23.7676,24.2035,746800.0],["1998-02-09",24.1805,25.1441,24.1576,24.9147,1574400.0],["1998-02-10",24.9376,25.6488,24.9147,25.2359,1362600.0],["1998-02-11",25.4194,25.7176,24.9606,24.9835,1357800.0],["1998-02-12",24.6852,24.9376,24.2493,24.9376,705000.0],["1998-02-13",24.6164,25.7176,24.6164,25.58,1878800.0],["1998-02-17",25.6947,25.7406,25.1211,25.6029,917600.0],["1998-02-18",25.557,25.557,25.3735,25.4194,702800.0],["1998-02-19",25.3276,25.3735,25.0064,25.0294,362400.0],["1998-02-20",25.1211,25.2817,24.8458,25.1441,679400.0],["1998-02-23",25.6717,25.9012,25.557,25.9012,1553400.0],["1998-02-24",25.8782,25.9471,25.3276,25.4423,720400.0],["1998-02-25",25.4423,26.5206,25.4423,26.4747,1059600.0],["1998-02-26",26.7959,27.53,26.7271,27.3694,2451200.0],["1998-02-27",27.2088,27.5071,26.9335,27.5071,558600.0],["1998-03-02",27.4382,27.7135,27.1171,27.3465,708400.0],["1998-03-03",27.2088,27.5071,26.8647,27.0941,684600.0],["1998-03-04",27.0483,27.2777,26.9565,26.9794,452600.0],["1998-03-05",26.4288,26.6353,26.4059,26.4976,1024800.0],["1998-03-06",26.4518,27.0024,26.4518,26.8876,556000.0],["1998-03-09",26.8647,27.0253,26.75,27.0253,554200.0],["1998-03-10",27.0253,27.0482,26.4747,26.7729,787200.0],["1998-03-11",26.6707,26.7858,26.4634,26.5094,1016200.0],["1998-03-12",26.5325,26.5786,26.3482,26.5325,727200.0],["1998-03-13",26.5325,26.7167,26.3252,26.4404,802400.0],["1998-03-16",26.4404,27.2465,26.4173,27.2465,727800.0],["1998-03-17",27.1774,27.3616,27.0392,27.3156,412800.0],["1998-03-18",27.2465,27.3616,26.6937,27.2465,601600.0],["1998-03-19",27.2465,27.7301,26.901,27.6841,806200.0],["1998-03-20",27.8223,28.0065,27.4768,27.8223,908200.0],["1998-03-23",27.8223,28.7435,27.7301,28.6975,1281800.0],["1998-03-24",28.6975,28.7666,28.4902,28.6744,836800.0],["1998-03-25",28.9738,29.112,28.375,28.7435,690200.0],["1998-03-26",28.6975,28.6975,28.1908,28.5132,920200.0],["1998-03-27",28.6514,28.6975,28.0296,28.352,668600.0],["1998-03-30",28.352,28.375,27.6841,28.0065,632200.0],["1998-03-31",28.0986,28.375,27.8683,28.375,732000.0],["1998-04-01",28.3059,28.5132,27.9374,28.2829,579400.0],["1998-04-02",28.2829,28.6284,28.0296,28.4211,784200.0],["1998-04-03",28.4672,28.7435,28.2368,28.6284,1578600.0],["1998-04-06",29.066,29.3884,28.8817,29.3193,904400.0],["1998-04-07",29.3193,29.4575,28.7435,29.4575,606800.0],["1998-04-08",29.4805,29.5266,29.1811,29.4345,1139600.0],["1998-04-09",29.4805,29.6648,29.4114,29.6648,804600.0],["1998-04-13",29.5727,29.7109,29.1811,29.6187,535200.0],["1998-04-14",29.4805,29.6648,29.3424,29.6648,661600.0],["1998-04-15",29.5727,29.7339,29.2502,29.7339,543400.0],["1998-04-16",29.7339,29.7339,29.2502,29.5266,589000.0],["1998-04-17",29.6187,29.6187,29.2963,29.6187,467400.0],["1998-04-20",29.5266,29.5266,28.9969,29.3193,435200.0],["1998-04-21",29.2502,29.2733,28.7666,29.112,925200.0],["1998-04-22",29.112,29.6418,29.112,29.6418,645200.0],["1998-04-23",29.4575,29.4805,29.2502,29.3424,573400.0],["1998-04-24",28.9739,29.4805,28.6053,28.6514,579200.0],["1998-04-27",28.375,28.4211,27.661,27.8223,359000.0],["1998-04-28",27.8683,27.8683,27.1083,27.2004,459800.0],["1998-04-29",27.1543,28.1447,27.1543,27.8914,546400.0],["1998-04-30",28.0065,29.089,28.0065,28.8356,668000.0],["1998-05-01",29.089,29.3884,28.8126,28.9739,606000.0],["1998-05-04",29.112,29.1351,28.9048,28.9508,476200.0],["1998-05-05",29.043,29.043,28.2138,28.329,296400.0],["1998-05-06",28.4211,28.7435,28.1217,28.7435,635000.0],["1998-05-07",28.6514,28.8587,28.5132,28.7435,569200.0],["1998-05-08",28.7435,29.1811,28.7435,29.066,405600.0],["1998-05-11",29.066,29.4805,28.9738,29.3193,570200.0],["1998-05-12",29.3193,29.6187,29.3193,29.4805,565600.0],["1998-05-13",29.3884,29.826,29.3424,29.3884,959400.0],["1998-05-14",29.3884,29.4114,29.1351,29.1581,368800.0],["1998-05-15",29.2502,29.2963,28.6975,28.8126,433000.0],["1998-05-18",28.8817,29.066,28.3059,28.375,560400.0],["1998-05-19",28.4211,28.5823,28.1562,28.3059,326400.0],["1998-05-20",28.375,28.5132,28.0065,28.4672,362200.0],["1998-05-21",28.329,28.4902,27.9144,28.1677,471800.0],["1998-05-22",28.1677,28.1677,27.5919,27.6841,373200.0],["1998-05-26",27.7762,27.9144,26.8089,26.901,647600.0],["1998-05-27",26.901,26.901,26.5785,26.7398,638800.0],["1998-05-28",26.8089,27.638,26.5786,27.3156,762000.0],["1998-05-29",27.3156,27.615,27.3156,27.3386,373400.0],["1998-06-01",27.1544,27.638,27.1313,27.1774,431000.0],["1998-06-02",27.2695,27.3386,26.7858,26.7858,359800.0],["1998-06-03",26.6707,27.1083,25.9567,26.2561,1047200.0],["1998-06-04",25.6573,26.0718,25.6573,25.8876,1227400.0],["1998-06-05",25.9337,26.4404,25.9337,26.3713,896400.0],["1998-06-08",26.4634,26.9931,26.4634,26.7858,885200.0],["1998-06-09",26.6016,26.901,26.6016,26.7628,547600.0],["1998-06-10",26.9145,27.007,26.822,26.9145,737600.0],["1998-06-11",26.9607,27.0764,26.7526,26.7758,1212600.0],["1998-06-12",26.7757,27.007,26.5908,26.9838,917800.0],["1998-06-15",26.8914,27.2844,26.8451,26.8451,936800.0],["1998-06-16",26.9376,26.9838,26.3364,26.6832,1257600.0],["1998-06-17",26.6833,27.5619,26.6833,26.9145,1031200.0],["1998-06-18",26.9145,27.1688,26.9145,27.1457,1236200.0],["1998-06-19",26.9607,27.2844,26.9376,26.9607,1461600.0],["1998-06-22",26.9607,27.1226,26.7989,26.7989,851800.0],["1998-06-23",27.0532,27.0532,26.4289,26.5445,489200.0],["1998-06-24",26.5445,26.8682,26.267,26.822,391000.0],["1998-06-25",26.8667,27.3789,26.8201,27.2858,582200.0],["1998-06-26",27.3556,27.3556,26.727,26.7736,608000.0],["1998-06-29",26.8667,27.1228,26.8434,27.0064,513600.0],["1998-06-30",27.0064,27.1228,26.7037,26.7037,506800.0],["1998-07-01",26.8667,27.3556,26.8667,27.2858,784600.0],["1998-07-02",27.1926,27.3323,27.0064,27.2159,559400.0],["1998-07-06",27.1694,27.4254,26.9598,27.1228,574400.0],["1998-07-07",27.2159,27.472,27.053,27.2392,416800.0],["1998-07-08",27.1926,27.2625,27.1228,27.2159,376600.0],["1998-07-09",27.5419,27.7048,27.2159,27.2625,557600.0],["1998-07-10",27.2625,27.4487,27.053,27.2625,591600.0],["1998-07-13",27.2858,27.3789,27.0297,27.1926,1186400.0],["1998-07-14",27.1926,27.4953,27.1926,27.4254,1301800.0],["1998-07-15",27.3789,27.472,27.1228,27.3789,596800.0],["1998-07-16",27.5651,27.9376,27.3789,27.8911,890600.0],["1998-07-17",27.8911,27.9609,27.7048,27.9609,633600.0],["1998-07-20",27.8445,27.9842,27.3323,27.5186,783200.0],["1998-07-21",27.7048,27.7514,27.3789,27.3789,705600.0],["1998-07-22",27.2392,28.2869,26.9831,28.2403,866600.0],["1998-07-23",28.2868,28.2868,27.5651,27.5651,836400.0],["1998-07-24",27.5419,27.5651,26.7503,27.1228,716000.0],["1998-07-27",27.1926,27.6583,27.1694,27.6583,678600.0],["1998-07-28",27.7514,27.8911,27.2858,27.8911,1196400.0],["1998-07-29",27.798,28.1006,27.5651,27.9376,523000.0],["1998-07-30",28.0308,28.4964,27.9842,28.4964,391000.0],["1998-07-31",28.3567,28.3567,27.4254,27.5186,331200.0],["1998-08-03",27.472,27.5884,27.1693,27.5651,471800.0],["1998-08-04",27.6117,27.6117,26.2148,26.2381,434800.0],["1998-08-05",26.3312,26.8434,26.0519,26.8434,802600.0],["1998-08-06",26.5175,26.8434,26.1916,26.8202,557400.0],["1998-08-07",26.6339,27.0064,26.2381,26.5408,521200.0],["1998-08-10",26.5873,26.6339,26.3778,26.4709,302000.0],["1998-08-11",25.7026,25.7026,24.5153,24.9576,1219600.0],["1998-08-12",25.4233,26.3545,25.3767,26.1915,1158800.0],["1998-08-13",25.7492,26.145,25.5164,25.5862,782000.0],["1998-08-14",25.6328,25.7026,24.8179,24.9343,1166800.0],["1998-08-17",24.6317,25.4698,24.3523,25.4,1574600.0],["1998-08-18",25.1904,25.819,25.0973,25.5862,1327400.0],["1998-08-19",25.5862,25.7958,25.4233,25.4698,900200.0],["1998-08-20",25.2836,26.0053,25.1439,25.8889,788400.0],["1998-08-21",25.7725,26.1683,25.5164,25.982,1380600.0],["1998-08-24",25.8889,26.6339,25.8889,26.3079,561200.0],["1998-08-25",26.3545,27.0064,26.3545,26.7037,822800.0],["1998-08-26",26.7037,27.0064,26.4477,26.5408,1305800.0],["1998-08-27",26.4476,26.5175,24.9809,25.074,1619400.0],["1998-08-28",25.1439,25.4465,24.6783,24.7015,923000.0],["1998-08-31",24.8179,25.1206,23.3512,23.3745,953600.0],["1998-09-01",23.4211,24.3989,23.2581,24.3058,1466600.0],["1998-09-02",24.3989,24.9576,23.8401,24.0497,798600.0],["1998-09-03",23.9565,23.9565,23.2115,23.2814,815000.0],["1998-09-04",23.5607,23.6539,22.9787,23.0485,822200.0],["1998-09-08",23.2814,24.4222,23.2814,24.4222,846800.0],["1998-09-09",24.7392,24.7392,23.7104,23.7805,661000.0],["1998-09-10",23.5935,23.6402,22.4009,22.5646,485400.0],["1998-09-11",22.4009,23.1492,22.4009,23.1492,802600.0],["1998-09-14",23.4298,24.6691,23.2895,24.5054,734200.0],["1998-09-15",24.4119,24.786,24.3183,24.7159,657400.0],["1998-09-16",24.3183,24.3885,23.4532,24.0144,1276800.0],["1998-09-17",23.7338,23.7338,22.8452,23.1726,903000.0],["1998-09-18",23.2427,23.3596,22.9154,23.2193,687200.0],["1998-09-21",22.8218,22.892,22.1203,22.1905,1022000.0],["1998-09-22",22.3776,22.4009,21.3019,21.5124,1970000.0],["1998-09-23",21.6059,22.9621,21.6059,22.9387,1634200.0],["1998-09-24",22.9621,23.3596,22.8218,23.0089,513800.0],["1998-09-25",22.8686,22.8686,22.3542,22.6581,837400.0],["1998-09-28",22.6581,23.4064,22.6348,23.4064,706000.0],["1998-09-29",23.4064,23.4298,22.6815,23.0089,682000.0],["1998-09-30",22.892,22.892,22.4243,22.6815,1285600.0],["1998-10-01",22.6348,22.6815,22.2372,22.4009,912200.0],["1998-10-02",22.4009,22.6114,21.8865,22.2606,1010600.0],["1998-10-05",22.3542,22.6114,21.8865,22.2606,759000.0],["1998-10-06",22.3542,22.8218,22.2606,22.6114,1082400.0],["1998-10-07",22.2606,22.4711,21.4188,21.489,783600.0],["1998-10-08",20.39,20.5537,19.4781,20.5303,3102600.0],["1998-10-09",20.7173,22.2139,20.6004,22.1203,790400.0],["1998-10-12",22.2606,22.9387,22.2606,22.588,694800.0],["1998-10-13",22.4477,23.4064,22.4009,23.4064,523000.0],["1998-10-14",23.3129,23.7338,23.2895,23.3129,826400.0],["1998-10-15",23.1492,24.4119,22.9154,24.4119,674600.0],["1998-10-16",24.7392,25.3706,24.7158,25.277,807000.0],["1998-10-19",25.1134,26.5631,25.09,26.0955,1219600.0],["1998-10-20",26.189,27.0308,26.189,26.7735,1221600.0],["1998-10-21",26.7735,27.4984,26.4696,27.4516,940800.0],["1998-10-22",27.2646,27.6855,26.984,27.4283,1047800.0],["1998-10-23",27.4517,27.5452,26.0019,26.189,881000.0],["1998-10-26",26.2825,27.2412,26.2825,26.7735,1055600.0],["1998-10-27",26.984,27.2178,26.7502,27.0542,980600.0],["1998-10-28",27.0775,28.0362,27.0775,27.2412,943200.0],["1998-10-29",27.288,27.6855,27.0541,27.4516,905200.0],["1998-10-30",27.4984,28.0596,27.4984,27.8258,804000.0],["1998-11-02",27.9661,28.4805,27.9427,28.4104,756800.0],["1998-11-03",28.4337,28.6676,28.1064,28.6442,908200.0],["1998-11-04",28.8546,29.182,28.3636,28.4571,905400.0],["1998-11-05",28.4571,28.9248,28.4571,28.8079,789800.0],["1998-11-06",28.6676,29.0651,28.6208,28.7845,827600.0],["1998-11-09",28.691,28.7845,28.5273,28.6442,580600.0],["1998-11-10",28.3636,28.6208,28.3636,28.4571,669800.0],["1998-11-11",28.5273,28.8546,27.6855,27.779,771200.0],["1998-11-12",27.6855,28.4338,27.6855,28.1999,543800.0],["1998-11-13",28.0596,28.5507,27.9661,28.2233,570800.0],["1998-11-16",28.3168,28.691,28.2467,28.4805,520200.0],["1998-11-17",28.4337,28.9949,28.3402,28.4571,653600.0],["1998-11-18",28.2935,28.6676,28.2467,28.4805,1273200.0],["1998-11-19",28.8079,29.1586,28.7143,28.8313,669000.0],["1998-11-20",28.6208,28.9716,28.4337,28.4571,768800.0],["1998-11-23",28.6208,29.6497,28.6208,29.6497,671200.0],["1998-11-24",29.3691,29.6496,29.1586,29.2989,661400.0],["1998-11-25",29.2989,29.4392,28.9482,29.3924,465200.0],["1998-11-27",29.4392,29.6497,29.3457,29.3457,149400.0],["1998-11-30",29.182,29.2522,28.9716,29.0651,557000.0],["1998-12-01",29.1119,29.2755,28.8079,29.2755,762200.0],["1998-12-02",29.1586,29.1586,28.691,29.1352,587400.0],["1998-12-03",29.1119,29.3457,28.5039,28.7845,588800.0],["1998-12-04",28.9014,29.2755,28.9014,29.2522,386400.0],["1998-12-07",29.2522,29.4626,29.0183,29.2054,332600.0],["1998-12-08",29.1118,29.2054,28.4805,28.5974,626800.0],["1998-12-09",28.5401,28.7983,28.3993,28.5871,681200.0],["1998-12-10",28.3993,28.4228,27.8595,27.8595,814000.0],["1998-12-11",27.7656,27.8595,27.4605,27.6717,692800.0],["1998-12-14",27.484,27.5075,26.6625,26.6625,844200.0],["1998-12-15",26.6625,26.686,26.287,26.5686,892200.0],["1998-12-16",26.5686,26.8033,26.24,26.4043,537800.0],["1998-12-17",26.6625,26.9911,26.5217,26.686,1025600.0],["1998-12-18",26.6625,27.0146,26.0992,26.2635,1561200.0],["1998-12-21",26.3574,26.8738,26.0992,26.0992,982000.0],["1998-12-22",26.1462,26.3809,26.0053,26.3105,848400.0],["1998-12-23",26.3105,27.0146,26.287,26.9442,649800.0],["1998-12-24",26.8972,27.4136,26.8972,27.3432,168600.0],["1998-12-28",27.2493,27.484,27.1319,27.3197,369400.0],["1998-12-29",27.3197,28.3993,27.2728,28.3993,649800.0],["1998-12-30",28.282,28.5402,28.1881,28.4228,568200.0],["1998-12-31",28.282,28.6575,28.282,28.5167,549800.0],["1999-01-04",28.4228,29.08,28.4228,28.634,1473000.0],["1999-01-05",28.7279,29.1034,28.7279,28.8687,733600.0],["1999-01-06",29.0565,29.4321,28.8688,28.8922,1028600.0],["1999-01-07",28.7045,28.9157,28.5402,28.681,798000.0],["1999-01-08",28.681,28.9626,28.3055,28.4463,926000.0],["1999-01-11",28.2116,28.3524,26.8503,26.8972,1635200.0],["1999-01-12",27.2258,27.3901,26.9911,27.2728,1469600.0],["1999-01-13",26.5686,27.3901,26.3105,26.9442,1097200.0],["1999-01-14",26.8033,27.1554,26.686,26.686,666200.0],["1999-01-15",26.686,26.8503,26.639,26.7799,582400.0],["1999-01-19",26.8503,27.9534,26.8033,27.7891,1451800.0],["1999-01-20",27.6483,28.5402,27.5309,27.9299,960400.0],["1999-01-21",27.3197,27.4136,26.5452,26.5452,1150000.0],["1999-01-22",26.287,26.4278,26.287,26.287,944000.0],["1999-01-25",26.0992,27.1789,26.0992,26.9676,924800.0],["1999-01-26",27.0615,27.0615,26.1931,26.9676,1096000.0],["1999-01-27",26.9676,27.8126,26.9676,27.5309,847600.0],["1999-01-28",27.4605,28.1177,27.4605,27.9299,749000.0],["1999-01-29",27.9065,28.1881,27.5544,27.9534,577200.0],["1999-02-01",27.8595,28.3524,27.836,28.0003,560400.0],["1999-02-02",27.8595,28.3054,27.2258,28.2585,559600.0],["1999-02-03",28.1881,28.7983,28.0473,28.3759,602200.0],["1999-02-04",28.1412,28.4932,27.9299,28.0238,558400.0],["1999-02-05",28.0238,28.7045,27.9769,28.3524,764200.0],["1999-02-08",28.282,28.3289,27.7891,28.0238,554400.0],["1999-02-09",27.9534,28.282,27.6717,27.6717,580400.0],["1999-02-10",27.6718,27.7422,27.0146,27.7422,959800.0],["1999-02-11",27.6952,28.1881,27.5309,28.0473,592000.0],["1999-02-12",28.0708,28.282,27.8595,27.883,383200.0],["1999-02-16",27.9769,28.7279,27.9299,28.3993,675000.0],["1999-02-17",28.3055,29.1035,28.3055,28.3993,1282000.0],["1999-02-18",28.3993,29.033,28.3993,28.5402,716800.0],["1999-02-19",28.3055,29.1739,28.3055,28.9392,520000.0],["1999-02-22",28.8453,30.0423,28.8453,29.9249,1267000.0],["1999-02-23",29.5494,29.9953,29.2208,29.6667,876400.0],["1999-02-24",29.5494,29.9014,28.8687,29.1034,883800.0],["1999-02-25",29.1034,29.2443,28.5401,28.9157,623200.0],["1999-02-26",28.9157,29.2912,28.5636,29.2912,538800.0],["1999-03-01",29.1973,29.2443,28.0473,28.5636,622000.0],["1999-03-02",28.7279,28.8922,28.4932,28.5167,460800.0],["1999-03-03",28.4932,29.1269,28.4932,29.1269,435200.0],["1999-03-04",29.1269,29.7606,29.1269,29.5494,783600.0],["1999-03-05",29.7606,30.1831,29.6667,30.1127,850400.0],["1999-03-08",30.0188,30.3239,29.479,30.23,599000.0],["1999-03-09",29.9953,30.3004,29.8545,29.9014,586800.0],["1999-03-10",29.9769,30.1654,29.6469,30.1654,695600.0],["1999-03-11",30.1654,30.8488,29.8826,30.7074,719000.0],["1999-03-12",30.8488,30.9903,30.1654,30.6367,602600.0],["1999-03-15",30.4482,30.6132,30.0711,30.4718,730200.0],["1999-03-16",30.1183,30.5189,30.1183,30.3304,392800.0],["1999-03-17",30.189,30.2597,29.6941,29.9769,924400.0],["1999-03-18",29.8355,29.9533,29.317,29.6469,693600.0],["1999-03-19",29.3641,29.7883,29.2227,29.7648,1059400.0],["1999-03-22",29.6941,29.9769,29.1992,29.6234,875400.0],["1999-03-23",29.482,29.6469,29.2463,29.4113,595600.0],["1999-03-24",29.3641,29.7412,29.0342,29.0813,522400.0],["1999-03-25",29.2227,29.7176,29.1756,29.7176,1052600.0],["1999-03-26",29.5762,29.6941,29.3641,29.5055,674000.0],["1999-03-29",29.5055,30.024,29.5055,29.8355,683000.0],["1999-03-30",29.7883,29.7883,29.152,29.3641,648400.0],["1999-03-31",29.4584,29.5762,29.1756,29.1756,840200.0],["1999-04-01",29.0342,29.7883,29.0106,29.5998,704600.0],["1999-04-05",29.5998,30.1418,29.5291,30.1183,713400.0],["1999-04-06",29.7883,30.0476,29.4113,29.5291,585800.0],["1999-04-07",29.5055,30.1418,29.5055,29.8826,834200.0],["1999-04-08",30.0004,30.1182,29.7176,30.024,566000.0],["1999-04-09",29.9769,30.0476,29.2227,29.7648,477200.0],["1999-04-12",29.7648,29.8826,29.3877,29.8826,785600.0],["1999-04-13",29.7412,29.8355,29.5763,29.6705,628400.0],["1999-04-14",29.5762,30.5896,29.4113,30.4011,1297600.0],["1999-04-15",30.7074,32.0507,30.566,31.6972,1744800.0],["1999-04-16",32.3807,33.4648,31.9094,33.182,1785400.0],["1999-04-19",33.1819,36.2927,33.017,35.3501,2505200.0],["1999-04-20",34.8787,35.0673,33.559,33.9361,1324800.0],["1999-04-21",34.1246,34.7845,33.3233,34.4545,1194400.0],["1999-04-22",34.4545,34.6666,33.6061,34.0775,1196400.0],["1999-04-23",33.889,34.4546,33.7947,33.8654,1062800.0],["1999-04-26",33.7711,33.8889,33.3705,33.6297,573800.0],["1999-04-27",33.6297,34.1246,33.6061,33.8182,1328800.0],["1999-04-28",33.8418,34.6902,33.8418,33.9596,968400.0],["1999-04-29",33.9596,35.0673,33.9596,34.431,819400.0],["1999-04-30",34.6902,35.0673,34.5017,34.7373,907200.0],["1999-05-03",34.7374,36.2928,34.7374,36.2692,1322600.0],["1999-05-04",36.3634,36.9526,35.4443,35.9628,1746600.0],["1999-05-05",35.9864,36.6698,35.7036,36.0335,521600.0],["1999-05-06",35.8214,36.1985,35.1615,36.1749,635600.0],["1999-05-07",36.1985,36.7641,35.7507,35.8214,975200.0],["1999-05-10",35.8214,36.3399,35.7507,36.2927,520800.0],["1999-05-11",36.2927,36.8819,36.1513,36.5755,837000.0],["1999-05-12",36.3399,36.3399,35.6564,35.68,369400.0],["1999-05-13",35.7978,35.8921,34.7373,35.2794,735400.0],["1999-05-14",35.0437,35.4444,34.7609,35.4444,464200.0],["1999-05-17",35.2558,35.2558,34.6431,34.9495,466200.0],["1999-05-18",34.7609,36.01,34.6902,35.303,646400.0],["1999-05-19",35.3029,36.0571,34.8787,35.1144,560200.0],["1999-05-20",35.0202,35.8214,35.0202,35.4444,681200.0],["1999-05-21",35.2558,35.845,35.2558,35.6565,457400.0],["1999-05-24",35.5622,35.9393,35.0909,35.303,914400.0],["1999-05-25",35.3029,35.68,34.7845,34.8787,1096400.0],["1999-05-26",34.8787,35.0437,33.5354,33.6768,1224400.0],["1999-05-27",33.3469,33.3469,32.31,33.2055,963200.0],["1999-05-28",33.1348,33.6061,33.0405,33.5826,706600.0],["1999-06-01",33.3705,34.3131,33.2055,34.3131,489200.0],["1999-06-02",34.0775,34.3603,33.2762,33.8418,500200.0],["1999-06-03",33.8654,34.5488,33.724,34.266,835200.0],["1999-06-04",34.2189,34.6902,34.1246,34.2896,678000.0],["1999-06-07",34.3838,34.3838,33.8418,33.9125,660600.0],["1999-06-08",33.8889,33.8889,33.559,33.6297,835800.0],["1999-06-09",33.5871,33.6344,33.3033,33.3033,602600.0],["1999-06-10",32.9958,33.0668,32.4754,32.6883,527200.0],["1999-06-11",32.4754,32.4754,31.6476,31.7895,1227400.0],["1999-06-14",31.7895,31.9787,31.6949,31.7895,897200.0],["1999-06-15",32.168,32.2626,31.6239,31.6239,708400.0],["1999-06-16",31.6239,32.2626,31.482,32.097,680000.0],["1999-06-17",32.097,32.8303,32.0734,32.712,881600.0],["1999-06-18",32.641,32.7829,32.168,32.3572,1025200.0],["1999-06-21",32.3572,32.3572,31.2692,31.3165,1095000.0],["1999-06-22",31.4111,31.482,31.1036,31.2928,610800.0],["1999-06-23",31.3638,31.7422,31.1745,31.6476,1026200.0],["1999-06-24",31.6476,31.9551,31.1982,31.6476,762200.0],["1999-06-25",31.6712,31.7422,30.8907,30.8907,512200.0],["1999-06-28",31.1272,31.6712,30.9617,31.4584,482000.0],["1999-06-29",31.2218,31.6949,31.1272,31.4347,875600.0],["1999-06-30",31.411,31.7895,31.1509,31.1509,945000.0],["1999-07-01",31.3638,32.641,31.3165,32.5228,924000.0],["1999-07-02",32.7829,33.3388,32.5227,33.0431,877000.0],["1999-07-06",33.0431,33.1614,32.6647,32.8302,716000.0],["1999-07-07",32.7356,33.5635,32.7356,33.5398,830400.0],["1999-07-08",33.4452,34.7225,33.4216,34.2494,1176600.0],["1999-07-09",34.1075,34.6752,34.0838,34.1785,961600.0],["1999-07-12",34.3677,34.6752,34.1311,34.2257,760800.0],["1999-07-13",34.1075,34.2021,33.9419,34.0365,469800.0],["1999-07-14",34.0365,34.1075,33.4452,33.729,419000.0],["1999-07-15",33.7527,33.8,33.3033,33.4452,602800.0],["1999-07-16",33.5162,33.5871,33.0668,33.4689,471000.0],["1999-07-19",33.4925,33.6581,33.3269,33.5871,335200.0],["1999-07-20",33.4925,33.4925,32.641,32.7356,332000.0],["1999-07-21",32.7829,33.1141,32.7829,32.9012,494000.0],["1999-07-22",32.9012,33.185,32.6647,32.9958,744800.0],["1999-07-23",33.256,33.3742,32.1206,32.1916,379600.0],["1999-07-26",32.026,32.7356,32.026,32.5464,856200.0],["1999-07-27",32.4991,32.5228,32.1916,32.2626,361000.0],["1999-07-28",32.026,32.3099,31.9787,32.168,280400.0],["1999-07-29",31.9314,32.168,31.5766,31.7422,417400.0],["1999-07-30",31.8368,31.9787,31.1272,31.1272,355000.0],["1999-08-02",31.0326,31.6949,30.5596,30.7724,545600.0],["1999-08-03",30.7724,31.6949,30.5832,31.6003,452400.0],["1999-08-04",31.5057,31.9314,31.2455,31.3637,355600.0],["1999-08-05",31.3637,31.553,30.8434,31.3637,386200.0],["1999-08-06",31.3637,31.3637,30.938,31.0799,265400.0],["1999-08-09",30.8434,31.0799,30.6069,30.938,286800.0],["1999-08-10",30.7015,30.7015,29.9919,30.2284,395000.0],["1999-08-11",30.1338,31.009,29.8027,30.8197,730200.0],["1999-08-12",30.6541,31.1272,30.6541,30.7251,686800.0],["1999-08-13",30.7251,31.4584,30.5123,31.3165,376400.0],["1999-08-16",31.4111,31.7895,31.0563,31.3637,277200.0],["1999-08-17",31.5293,31.5766,30.9617,31.4111,242000.0],["1999-08-18",31.3638,31.3638,30.9617,31.1036,280200.0],["1999-08-19",30.867,30.938,30.4176,30.938,334600.0],["1999-08-20",31.1745,31.1745,30.6541,30.7251,444600.0],["1999-08-23",30.8197,32.0733,30.7961,31.9787,867800.0],["1999-08-24",31.7895,32.3808,31.7895,32.2389,1280800.0],["1999-08-25",32.168,32.2389,31.7422,32.168,531000.0],["1999-08-26",31.8841,31.9314,31.4347,31.5057,590800.0],["1999-08-27",31.5057,31.6239,31.0563,31.0563,735400.0],["1999-08-30",31.0563,31.1745,30.7251,30.7724,454200.0],["1999-08-31",30.7251,31.3874,30.5595,30.5595,1064000.0],["1999-09-01",30.5596,31.2691,30.5596,30.8197,499600.0],["1999-09-02",30.7251,30.7251,29.8973,30.2757,521400.0],["1999-09-03",30.2757,31.3874,30.2757,31.3401,331800.0],["1999-09-07",31.3637,31.3637,30.5595,30.8907,435000.0],["1999-09-08",30.8242,31.0854,30.3493,30.5867,458000.0],["1999-09-09",30.9667,31.2042,30.753,30.9904,559000.0],["1999-09-10",30.9429,31.2279,30.2068,30.4205,674000.0],["1999-09-13",30.3967,30.3967,29.8981,29.9218,342000.0],["1999-09-14",29.8743,29.9218,29.4468,29.5893,376400.0],["1999-09-15",29.7793,30.7529,29.2806,29.2806,491000.0],["1999-09-16",29.2806,29.3756,28.6157,28.6869,612600.0],["1999-09-17",28.497,29.1856,28.497,28.7819,2017800.0],["1999-09-20",28.8769,29.0906,28.3545,28.3545,742000.0],["1999-09-21",28.2832,28.5444,28.212,28.307,1199000.0],["1999-09-22",28.307,28.7344,28.2595,28.5919,761600.0],["1999-09-23",28.402,28.6157,28.3307,28.4257,1000800.0],["1999-09-24",28.4257,28.6869,28.3782,28.5207,861800.0],["1999-09-27",28.6869,29.2331,28.6869,28.9007,658400.0],["1999-09-28",28.8057,29.3044,28.4494,29.0194,622600.0],["1999-09-29",29.0669,29.5419,29.0669,29.3519,1071400.0],["1999-09-30",29.3994,29.4469,29.2331,29.3994,898600.0],["1999-10-01",29.0669,29.3994,28.497,28.7819,1227200.0],["1999-10-04",28.8769,29.3994,28.7819,29.3519,931200.0],["1999-10-05",29.3756,29.8268,29.2094,29.3043,1632400.0],["1999-10-06",29.3044,29.4943,29.3044,29.4468,711600.0],["1999-10-07",29.5419,29.5893,29.3044,29.3756,811200.0],["1999-10-08",29.1144,29.6131,29.1144,29.5418,776000.0],["1999-10-11",29.3519,29.8268,29.3519,29.4943,736600.0],["1999-10-12",29.3994,29.4468,28.5207,28.5444,548800.0],["1999-10-13",28.5444,28.6869,27.8083,27.9033,887200.0],["1999-10-14",27.8083,28.0932,27.4046,27.8795,836000.0],["1999-10-15",27.927,28.022,27.5471,27.6895,823000.0],["1999-10-18",27.7133,28.4495,27.7133,28.1882,776800.0],["1999-10-19",28.1882,28.5682,27.547,27.547,1179600.0],["1999-10-20",27.5708,28.5445,27.5708,28.4257,1006600.0],["1999-10-21",28.2595,28.4257,27.9033,28.307,812000.0],["1999-10-22",28.4495,29.1381,28.402,28.8532,564000.0],["1999-10-25",28.7582,29.1619,28.6869,28.6869,672400.0],["1999-10-26",28.5444,29.1381,27.927,27.927,961200.0],["1999-10-27",27.9508,28.6157,27.9508,28.4257,859600.0],["1999-10-28",28.6394,29.2094,28.497,29.0669,1023200.0],["1999-10-29",29.4943,29.5893,29.0906,29.3281,1368600.0],["1999-11-01",29.0906,29.1856,27.927,27.927,688600.0],["1999-11-02",28.022,28.6394,27.8083,28.2357,1494400.0],["1999-11-03",28.0457,28.4732,27.3096,28.3782,1246800.0],["1999-11-04",28.1882,28.4257,27.5708,27.7133,995000.0],["1999-11-05",27.927,28.0932,26.9296,27.4996,1178600.0],["1999-11-08",27.5233,27.8795,27.4283,27.5708,770600.0],["1999-11-09",27.5945,27.5945,26.4309,26.5259,1484400.0],["1999-11-10",26.4547,26.9059,25.7422,26.0035,1241800.0],["1999-11-11",25.4573,26.5734,25.0298,26.3597,2589000.0],["1999-11-12",26.5972,26.9296,25.956,26.1935,855400.0],["1999-11-15",26.0984,27.4521,26.0272,27.2146,938800.0],["1999-11-16",27.3096,28.0695,27.3096,27.9508,680600.0],["1999-11-17",27.8083,28.402,27.8083,27.927,910000.0],["1999-11-18",28.117,28.7819,28.022,28.4732,746600.0],["1999-11-19",28.3782,28.3782,27.9983,28.2595,1073000.0],["1999-11-22",28.1645,28.1645,27.737,27.8795,1168600.0],["1999-11-23",27.9745,28.0932,27.8795,27.9033,803400.0],["1999-11-24",27.927,27.9745,27.6183,27.832,1173400.0],["1999-11-26",27.7845,27.8083,27.5708,27.5946,217600.0],["1999-11-29",27.3571,27.4996,27.0721,27.1196,1039800.0],["1999-11-30",26.4072,27.2146,26.4072,27.1671,2050200.0],["1999-12-01",27.1196,27.9033,27.1196,27.4996,771800.0],["1999-12-02",27.642,27.7845,27.1433,27.3096,746400.0],["1999-12-03",27.2146,28.022,27.2146,27.4758,1169400.0],["1999-12-06",27.2146,27.7133,27.1671,27.4521,705200.0],["1999-12-07",27.4996,27.6421,27.1909,27.3571,911800.0],["1999-12-08",27.5288,28.3399,27.5288,28.0537,1121200.0],["1999-12-09",28.1014,28.4353,27.7912,27.9105,844400.0],["1999-12-10",27.9105,28.1491,27.7674,27.9821,1113600.0],["1999-12-13",27.9582,28.316,27.7197,27.7674,838200.0],["1999-12-14",27.672,28.0536,27.672,27.9821,764600.0],["1999-12-15",27.9105,28.1968,27.5527,27.672,1489200.0],["1999-12-16",27.672,27.9821,27.338,27.8628,752200.0],["1999-12-17",27.8628,28.1252,27.7197,28.0059,932400.0],["1999-12-20",27.9582,27.9821,27.2187,27.2903,658600.0],["1999-12-21",27.1471,27.1949,26.3361,26.8609,1457600.0],["1999-12-22",26.9563,26.9563,26.5508,26.7178,1304000.0],["1999-12-23",26.8132,28.2445,26.8132,27.8628,1057000.0],["1999-12-27",28.6023,28.6023,28.0298,28.0298,625000.0],["1999-12-28",27.9344,28.65,27.9344,28.5785,460800.0],["1999-12-29",28.5785,28.984,28.4353,28.8409,405000.0],["1999-12-30",28.7454,29.151,28.6739,28.7454,375200.0],["1999-12-31",28.65,29.4611,28.5307,29.2703,341800.0],["2000-01-03",29.2703,29.5804,28.4592,28.6023,1842000.0],["2000-01-04",28.6023,29.1033,28.0059,28.1252,1048800.0],["2000-01-05",28.1252,28.2445,27.4573,27.4573,905200.0],["2000-01-06",27.2426,27.2426,26.5269,27.0995,2139600.0],["2000-01-07",27.0517,27.7674,26.837,27.7674,1135200.0],["2000-01-10",27.7674,28.4115,27.672,28.1014,894000.0],["2000-01-11",27.8628,28.0059,27.4095,27.8867,773400.0],["2000-01-12",27.8628,27.9344,27.2187,27.3618,796000.0],["2000-01-13",27.1949,27.2903,26.2168,26.2884,1656800.0],["2000-01-14",26.2884,26.7178,26.0975,26.2884,1049200.0],["2000-01-18",25.6204,25.7635,25.4773,25.6204,799600.0],["2000-01-19",24.046,25.0002,23.9983,24.1414,3711200.0],["2000-01-20",24.1414,24.1891,21.7559,22.0899,6278000.0],["2000-01-21",22.1137,23.4735,22.0899,23.0441,3481600.0],["2000-01-24",23.6166,23.7597,23.0202,23.2349,2375600.0],["2000-01-25",22.9486,23.4735,22.8055,22.9964,1815400.0],["2000-01-26",22.8771,23.2111,22.8771,22.9964,900200.0],["2000-01-27",23.1872,23.7359,22.8055,23.1872,1263200.0],["2000-01-28",22.7578,22.9725,22.4715,22.5193,2002800.0],["2000-01-31",22.6147,22.9248,22.6147,22.7817,931400.0],["2000-02-01",22.7339,23.0202,22.6624,22.9009,1558000.0],["2000-02-02",22.8055,23.5689,22.8055,23.545,1807800.0],["2000-02-03",23.545,23.879,23.2826,23.545,1429200.0],["2000-02-04",23.6404,23.712,23.4973,23.5689,931400.0],["2000-02-07",23.6643,23.6643,23.0441,23.3303,968800.0],["2000-02-08",23.3303,23.8313,23.2588,23.4735,1422400.0],["2000-02-09",23.378,23.378,23.0202,23.3303,1264000.0],["2000-02-10",23.1395,23.5689,23.1156,23.2588,1219200.0],["2000-02-11",23.2588,23.3065,22.7817,22.8532,972000.0],["2000-02-14",22.8294,22.9486,22.6862,22.7817,596800.0],["2000-02-15",23.1395,23.2349,22.3284,23.0441,767800.0],["2000-02-16",22.9963,23.0441,22.3284,22.7578,600400.0],["2000-02-17",22.6624,22.9486,22.1376,22.6385,596000.0],["2000-02-18",22.4477,22.8532,22.4477,22.6862,1009400.0],["2000-02-22",22.5193,22.8294,22.3284,22.7101,925800.0],["2000-02-23",22.7101,23.6643,22.5193,22.8294,1117200.0],["2000-02-24",22.734,23.3303,22.5193,23.0441,2898000.0],["2000-02-25",23.0441,23.4257,22.7339,22.7339,1461800.0],["2000-02-28",22.8294,23.545,22.8294,23.2588,922800.0],["2000-02-29",23.0918,23.545,23.0918,23.2826,1211800.0],["2000-03-01",22.9486,23.0202,21.9467,22.567,1205400.0],["2000-03-02",22.7339,22.7578,21.9944,21.9944,985400.0],["2000-03-03",21.9944,23.0202,21.9944,22.5193,1654600.0],["2000-03-06",22.567,22.5908,21.9944,22.0183,1059600.0],["2000-03-07",22.0183,22.1376,21.3981,21.4935,809400.0],["2000-03-08",21.1864,21.7382,21.0664,21.4503,1558800.0],["2000-03-09",20.8265,21.0664,20.4426,20.6825,1510200.0],["2000-03-10",20.4906,20.6585,19.5788,20.1786,2133800.0],["2000-03-13",19.5788,20.8265,19.5788,20.2266,1756200.0],["2000-03-14",20.2506,20.5385,19.7467,19.7707,1200800.0],["2000-03-15",19.8187,21.0424,19.7467,21.0424,1457600.0],["2000-03-16",22.2661,22.8899,21.3063,22.7699,2770000.0],["2000-03-17",22.8419,23.2978,22.7459,23.0339,1613000.0],["2000-03-20",23.7057,23.8017,22.7699,23.1778,1592200.0],["2000-03-21",23.2738,23.4178,22.602,23.0099,1221600.0],["2000-03-22",23.0339,23.1298,22.698,22.9859,1592400.0],["2000-03-23",22.9859,24.1376,22.65,23.6577,1463000.0],["2000-03-24",23.0819,23.7537,22.674,22.8179,1070600.0],["2000-03-27",22.7699,22.9379,22.1941,22.2181,1041000.0],["2000-03-28",22.2901,23.0099,22.2901,22.41,814400.0],["2000-03-29",22.2181,22.554,22.1941,22.434,620800.0],["2000-03-30",22.434,23.5617,22.434,23.0339,1266800.0],["2000-03-31",23.2258,23.9216,23.0099,23.3698,1157000.0],["2000-04-03",23.3698,24.5935,23.3698,24.5695,1139400.0],["2000-04-04",25.1453,25.2413,24.4015,24.7134,1229400.0],["2000-04-05",24.7614,24.8814,23.6097,23.8017,972400.0],["2000-04-06",23.8017,24.0656,23.7297,23.8017,559000.0],["2000-04-07",23.8017,23.8736,23.3698,23.3938,773400.0],["2000-04-10",23.3938,23.6577,23.2018,23.4658,1518000.0],["2000-04-11",23.4657,24.2096,23.3218,23.4178,1417800.0],["2000-04-12",23.5137,24.9534,23.4178,24.5215,1601400.0],["2000-04-13",24.7614,24.7614,23.7297,23.8736,657000.0],["2000-04-14",23.8736,23.9456,22.65,22.7939,800200.0],["2000-04-17",22.7939,23.2258,22.674,22.9859,793200.0],["2000-04-18",22.7459,22.8419,22.2181,22.482,692600.0],["2000-04-19",22.482,22.8419,22.2181,22.2661,1196000.0],["2000-04-20",22.9379,23.1778,22.554,22.578,1479400.0],["2000-04-24",22.554,23.7537,22.554,23.5617,1792400.0],["2000-04-25",23.5137,24.9534,23.3218,24.5935,1715200.0],["2000-04-26",24.5455,24.7614,23.9456,24.1856,1193400.0],["2000-04-27",23.8497,24.2575,23.7777,24.0176,821200.0],["2000-04-28",23.8017,24.2336,23.3458,23.7777,760800.0],["2000-05-01",23.6097,24.5455,23.5137,24.3535,1009800.0],["2000-05-02",24.1376,24.5695,23.7297,24.2335,960400.0],["2000-05-03",23.8017,24.1616,23.7057,23.8497,773800.0],["2000-05-04",23.8017,24.0656,23.4178,23.5377,712400.0],["2000-05-05",23.4418,24.1616,23.2978,23.8976,767400.0],["2000-05-08",23.8017,24.4255,23.7057,23.7537,724000.0],["2000-05-09",23.2738,23.5857,23.2018,23.4418,1152200.0],["2000-05-10",23.4897,24.0416,23.3458,23.3698,729800.0],["2000-05-11",23.8017,24.6414,23.7297,24.2815,575600.0],["2000-05-12",24.3775,25.2893,24.2815,25.0493,1096400.0],["2000-05-15",24.9054,25.4332,24.8094,24.9534,949400.0],["2000-05-16",24.8574,25.3853,24.6414,25.1693,423600.0],["2000-05-17",25.1693,25.2893,24.7854,25.0013,582800.0],["2000-05-18",25.0493,25.1933,24.8334,24.9054,323600.0],["2000-05-19",24.7614,24.8574,23.9696,24.0176,703000.0],["2000-05-22",24.0656,24.1136,23.5617,23.7777,689800.0],["2000-05-23",23.8496,24.0176,23.7057,23.9216,490800.0],["2000-05-24",23.8257,24.9294,23.8257,24.8814,776800.0],["2000-05-25",25.0253,25.2413,24.8574,24.9774,927800.0],["2000-05-26",24.9534,25.1693,24.6414,24.7854,985800.0],["2000-05-30",24.9294,24.9534,24.3535,24.4735,696800.0],["2000-05-31",24.4495,24.9294,24.0896,24.0896,1086000.0],["2000-06-01",24.0896,24.1376,23.7537,23.8017,1529000.0],["2000-06-02",23.8736,24.4015,23.7537,23.9456,1005600.0],["2000-06-05",23.8497,24.1616,23.6097,23.8497,1014200.0],["2000-06-06",23.7537,24.2096,23.5617,24.1136,565400.0],["2000-06-07",24.1136,24.2336,23.0579,23.1778,689600.0],["2000-06-08",23.1058,23.1058,22.458,22.7219,519000.0],["2000-06-09",22.8899,22.9859,22.458,22.602,776400.0],["2000-06-12",22.554,22.602,22.3381,22.3381,738200.0],["2000-06-13",22.4635,22.6566,22.367,22.5359,879600.0],["2000-06-14",22.1981,22.4876,21.8603,22.0292,855400.0],["2000-06-15",22.1016,22.4635,21.8603,22.1499,1189400.0],["2000-06-16",22.1498,22.4635,21.6673,21.9327,1283400.0],["2000-06-19",21.9327,22.2705,21.1123,21.2571,1238400.0],["2000-06-20",21.2571,21.4501,20.678,21.0158,1046000.0],["2000-06-21",20.6539,21.1123,20.6539,20.8228,958400.0],["2000-06-22",20.7021,20.9917,20.485,20.871,736400.0],["2000-06-23",21.4984,21.5708,21.1365,21.5225,772400.0],["2000-06-26",21.5225,21.8121,21.1847,21.5466,812400.0],["2000-06-27",21.5708,22.2464,21.5466,21.6914,1143200.0],["2000-06-28",21.7638,22.0775,21.607,21.6854,1010000.0],["2000-06-29",21.8121,21.8121,21.1606,21.3054,845800.0],["2000-06-30",21.1847,21.2088,20.8469,20.9676,1573800.0],["2000-07-03",20.8952,21.4743,20.8952,21.426,306600.0],["2000-07-05",21.5708,22.2222,21.5708,22.1499,699000.0],["2000-07-06",22.3911,22.7772,22.2464,22.5842,1155600.0],["2000-07-07",22.4877,22.5359,22.0292,22.2946,720800.0],["2000-07-10",22.2464,22.5118,22.1016,22.2705,498800.0],["2000-07-11",22.2946,22.9702,22.1257,22.7772,626400.0],["2000-07-12",23.5493,23.8388,23.0667,23.2356,1071800.0],["2000-07-13",23.1391,23.3804,23.0185,23.0667,365000.0],["2000-07-14",23.0185,23.4287,22.9943,23.0426,488000.0],["2000-07-17",23.0426,23.3321,22.7531,23.0064,447400.0],["2000-07-18",22.8254,22.9461,22.4394,22.8013,466800.0],["2000-07-19",23.0909,23.1632,22.6083,22.922,504600.0],["2000-07-20",22.9702,23.2356,22.7772,23.115,629200.0],["2000-07-21",23.2115,23.2356,22.7289,22.7772,482800.0],["2000-07-24",23.2115,23.2115,22.8254,22.9702,473600.0],["2000-07-25",22.8737,23.4045,22.7531,23.308,573200.0],["2000-07-26",23.115,23.2839,22.0051,22.2946,858600.0],["2000-07-27",22.3188,22.6324,22.1981,22.4635,415400.0],["2000-07-28",22.4153,22.7289,22.1016,22.1257,336800.0],["2000-07-31",22.2222,22.8737,22.0051,22.0292,784400.0],["2000-08-01",22.0775,22.2705,21.9086,22.0775,852200.0],["2000-08-02",22.1016,22.3911,21.8603,22.0051,628600.0],["2000-08-03",22.0051,22.4153,21.981,22.2705,694800.0],["2000-08-04",22.174,22.7772,22.1499,22.5842,873000.0],["2000-08-07",22.6807,22.922,22.5118,22.922,484000.0],["2000-08-08",22.8496,23.1632,22.7772,23.0667,725400.0],["2000-08-09",22.9702,23.2598,22.6807,22.8978,656000.0],["2000-08-10",22.9943,23.2115,22.8254,22.8978,767000.0],["2000-08-11",22.8978,23.2356,22.8978,23.1632,466200.0],["2000-08-14",23.2598,23.2598,22.9461,23.1632,595800.0],["2000-08-15",23.3321,23.3563,22.6565,22.8496,757000.0],["2000-08-16",22.7531,22.8978,22.548,22.6324,681400.0],["2000-08-17",22.7289,23.3563,22.4877,22.9702,856000.0],["2000-08-18",22.8737,22.922,22.2464,22.367,423000.0],["2000-08-21",22.1981,22.5118,22.1257,22.4635,598000.0],["2000-08-22",22.367,22.8737,22.3188,22.7772,664200.0],["2000-08-23",22.7289,22.7289,22.1016,22.1981,579200.0],["2000-08-24",22.2946,22.8737,22.2705,22.6324,650400.0],["2000-08-25",22.7048,22.7048,22.2222,22.367,560200.0],["2000-08-28",22.2705,22.5842,22.1981,22.3188,435600.0],["2000-08-29",22.0051,22.3187,21.8362,22.2705,748000.0],["2000-08-30",22.2222,22.2705,21.9327,22.0051,372000.0],["2000-08-31",22.0051,22.1981,21.426,21.6492,969800.0],["2000-09-01",21.9086,21.9568,21.6914,21.7155,589000.0],["2000-09-05",21.5708,22.1016,21.4743,21.6432,723200.0],["2000-09-06",21.5225,22.8737,21.4501,22.6083,854600.0],["2000-09-07",22.5359,23.0185,22.3188,22.3429,915600.0],["2000-09-08",21.619,21.8362,21.0641,21.5949,1059400.0],["2000-09-11",21.619,21.8603,21.2088,21.3054,643400.0],["2000-09-12",20.5574,20.8711,20.2678,20.5091,1587800.0],["2000-09-13",20.6354,20.7082,20.2227,20.2227,1000800.0],["2000-09-14",20.2469,20.344,19.5672,20.2227,957800.0],["2000-09-15",19.7614,19.9071,18.8146,18.8146,1598400.0],["2000-09-18",18.8389,19.2273,18.3533,18.3533,1216200.0],["2000-09-19",18.4747,18.6204,17.4794,17.9406,1952400.0],["2000-09-20",17.9406,17.9892,17.5036,17.5765,1712200.0],["2000-09-21",17.6008,18.0135,17.6008,17.9406,1556600.0],["2000-09-22",17.9164,18.232,17.7464,18.0863,1359200.0],["2000-09-25",18.1106,18.5475,18.0863,18.2077,1997600.0],["2000-09-26",18.0377,18.1834,17.625,17.6736,1050400.0],["2000-09-27",17.5765,17.9164,17.4308,17.4308,1189600.0],["2000-09-28",17.4794,18.232,17.0909,18.062,1932200.0],["2000-09-29",18.0377,18.4019,17.6979,17.9406,1277200.0],["2000-10-02",18.0377,18.062,17.4065,17.6736,987400.0],["2000-10-03",17.8678,18.6447,17.7707,18.3291,932400.0],["2000-10-04",18.0377,19.1302,18.0135,18.3048,1480200.0],["2000-10-05",18.5718,18.5961,18.2077,18.3776,566400.0],["2000-10-06",18.4747,18.6932,17.7221,18.2562,905200.0],["2000-10-09",18.062,18.3533,17.8678,18.0863,564400.0],["2000-10-10",17.9164,18.1834,17.8921,17.8921,662400.0],["2000-10-11",18.2562,18.5961,18.2562,18.3776,1052600.0],["2000-10-12",18.3776,18.3776,17.0181,17.1152,1225400.0],["2000-10-13",17.1152,17.795,16.7996,17.5036,1190600.0],["2000-10-16",17.6736,18.5476,17.6736,17.9892,756800.0],["2000-10-17",18.0863,18.3048,17.3337,17.4794,820600.0],["2000-10-18",17.4794,17.7707,16.484,16.654,1106200.0],["2000-10-19",16.6782,17.5522,16.654,16.8482,1660400.0],["2000-10-20",16.2655,16.4355,15.8043,16.3141,2042400.0],["2000-10-23",16.4597,16.9696,16.1684,16.7268,1992200.0],["2000-10-24",17.5765,18.2077,17.1395,18.1106,2806400.0],["2000-10-25",18.2077,18.2319,17.6979,17.9163,1662800.0],["2000-10-26",17.8192,18.3533,17.6008,18.1834,1310800.0],["2000-10-27",18.1834,18.3533,17.8192,18.3048,1035000.0],["2000-10-30",18.4747,19.0088,18.4019,18.936,1307400.0],["2000-10-31",19.6157,19.9799,19.4458,19.5915,1615400.0],["2000-11-01",19.9071,19.9313,19.6643,19.9071,1506000.0],["2000-11-02",19.8099,20.0042,19.7857,19.9071,1479200.0],["2000-11-03",19.8099,20.4897,19.7614,20.1498,1390200.0],["2000-11-06",20.077,20.344,20.0284,20.2955,1485000.0],["2000-11-07",20.3926,21.5093,20.3683,21.5093,1597400.0],["2000-11-08",21.4122,21.5093,21.0966,21.1452,1406400.0],["2000-11-09",21.1452,21.1452,20.6111,20.9267,784800.0],["2000-11-10",20.951,20.9752,20.4897,20.781,1240200.0],["2000-11-13",20.6839,21.0966,20.6839,20.781,1269600.0],["2000-11-14",20.7325,20.951,20.6596,20.8781,947800.0],["2000-11-15",20.8781,20.951,20.5383,20.6839,1292200.0],["2000-11-16",20.9752,21.0238,20.4412,20.7568,743400.0],["2000-11-17",20.7325,20.7567,20.4411,20.6596,675000.0],["2000-11-20",20.7082,20.7325,20.1984,20.4654,516000.0],["2000-11-21",20.2955,20.5868,20.1255,20.1984,1229000.0],["2000-11-22",20.1013,20.1498,19.5915,19.7371,1340400.0],["2000-11-24",19.9071,20.1013,19.7857,20.0042,301400.0],["2000-11-27",20.1984,20.1984,19.81,19.9313,600600.0],["2000-11-28",19.8585,19.9071,19.4215,19.64,932200.0],["2000-11-29",19.6157,19.81,19.373,19.4215,795400.0],["2000-11-30",19.4458,19.8828,19.4215,19.6643,2501000.0],["2000-12-01",18.9845,19.2759,18.4504,19.0331,2875400.0],["2000-12-04",19.2273,19.2759,18.8389,19.0331,2302800.0],["2000-12-05",19.0331,19.1059,18.6447,18.8874,2151400.0],["2000-12-06",18.936,19.0088,18.3533,18.3776,1603400.0],["2000-12-07",18.2805,18.4504,17.5522,18.1834,1033600.0],["2000-12-08",18.1106,18.2319,17.7221,17.8678,1539600.0],["2000-12-11",18.3533,18.3533,17.9649,18.1834,2080400.0],["2000-12-12",17.8678,18.1591,17.5765,17.8678,2946800.0],["2000-12-13",17.9949,18.1661,17.4815,17.4815,1443400.0],["2000-12-14",17.4815,17.726,16.6747,16.7724,1938000.0],["2000-12-15",16.3324,16.9925,16.2101,16.2101,2214400.0],["2000-12-18",16.5769,17.5793,16.3324,16.9925,2268400.0],["2000-12-19",16.8703,17.4326,16.8703,17.1392,1494000.0],["2000-12-20",16.7236,16.9436,16.3079,16.4302,1547000.0],["2000-12-21",16.4546,16.6013,16.3079,16.5524,1183400.0],["2000-12-22",16.9681,17.0903,16.6747,17.017,989200.0],["2000-12-26",16.9925,17.4815,16.9925,17.3837,1402000.0],["2000-12-27",17.3592,17.8971,17.2859,17.7015,1606800.0],["2000-12-28",17.7015,17.9949,17.457,17.7749,2227400.0],["2000-12-29",18.1905,18.6551,17.9949,18.1905,3161600.0],["2001-01-02",18.4839,18.7284,18.3128,18.3861,2805600.0],["2001-01-03",18.4839,19.4864,18.2394,19.3886,3579600.0],["2001-01-04",18.924,20.4888,18.8996,20.2443,3418600.0],["2001-01-05",20.2443,20.3421,18.7773,18.924,2166000.0],["2001-01-08",18.8262,19.0463,18.7529,18.8996,1289600.0],["2001-01-09",19.0707,19.1685,18.7529,19.0707,1502800.0],["2001-01-10",19.1441,19.2174,18.6306,19.0707,1015600.0],["2001-01-11",19.0707,19.5108,18.7529,19.3397,1251000.0],["2001-01-12",19.2419,19.3152,18.9729,19.0218,1065600.0],["2001-01-16",19.0218,19.193,18.8996,19.1685,1421800.0],["2001-01-17",19.5597,19.6086,18.704,18.7529,1334000.0],["2001-01-18",18.8262,19.4375,18.704,19.0218,1724200.0],["2001-01-19",18.6795,19.2419,18.6551,19.0218,2263200.0],["2001-01-22",18.7773,18.9485,17.946,17.9705,3809400.0],["2001-01-23",17.9949,18.4839,17.8482,18.435,3764600.0],["2001-01-24",18.2883,18.8262,18.2883,18.7529,1451400.0],["2001-01-25",18.7529,19.1196,18.6551,18.924,1115800.0],["2001-01-26",18.8751,19.1196,18.7529,18.8996,828200.0],["2001-01-29",18.8947,19.5362,18.8829,19.1959,1252000.0],["2001-01-30",19.192,19.7631,18.9729,19.7162,5193000.0],["2001-01-31",19.7553,20.2208,19.6966,19.9509,3135200.0],["2001-02-01",19.6575,19.9705,19.5597,19.8531,1819800.0],["2001-02-02",19.7553,19.7553,19.5401,19.5636,1887400.0],["2001-02-05",19.4815,20.1465,19.4228,19.8062,1684200.0],["2001-02-06",20.0487,20.5377,19.7553,20.0878,1193000.0],["2001-02-07",19.99,20.5377,19.947,20.08,1176600.0],["2001-02-08",20.0683,20.2247,20.037,20.0917,964400.0],["2001-02-09",20.0487,20.4399,20.037,20.1387,1545200.0],["2001-02-12",20.0878,20.6159,20.0291,20.5064,770200.0],["2001-02-13",20.4399,20.7137,20.4203,20.5651,1234600.0],["2001-02-14",20.4438,20.5886,20.2639,20.2639,1189800.0],["2001-02-15",20.4399,20.9915,20.4399,20.9915,1273400.0],["2001-02-16",21.0463,21.0463,20.6746,20.7685,1063600.0],["2001-02-20",20.7529,21.4492,20.6942,21.1245,1773200.0],["2001-02-21",20.8311,21.3592,20.8311,20.9289,1631800.0],["2001-02-22",20.7333,20.925,20.5377,20.5377,1371800.0],["2001-02-23",19.8492,20.4986,19.8492,20.2991,2199200.0],["2001-02-26",20.3812,20.8311,20.1974,20.8037,1053400.0],["2001-02-27",20.7333,21.4492,20.7176,21.414,1645000.0],["2001-02-28",21.3201,21.3592,20.5768,20.7255,931000.0],["2001-03-01",20.7333,20.7489,20.1074,20.4399,1619800.0],["2001-03-02",20.0487,21.0462,20.0487,20.9485,1727000.0],["2001-03-05",20.9484,21.3749,20.8546,21.3709,950600.0],["2001-03-06",22.0829,22.1025,21.5978,21.8365,1340000.0],["2001-03-07",21.8975,22.6451,21.7873,22.6451,1774000.0],["2001-03-08",22.4286,23.5107,22.3539,23.3179,2346400.0],["2001-03-09",23.2156,23.6012,23.1487,23.2628,1525000.0],["2001-03-12",22.6254,22.9008,22.4483,22.4483,1950400.0],["2001-03-13",22.4326,22.468,21.9171,22.1926,1273600.0],["2001-03-14",22.2122,22.3539,21.9565,22.0588,1241200.0],["2001-03-15",21.9604,22.4719,21.9368,22.4169,1103600.0],["2001-03-16",22.35,22.6372,22.2122,22.3106,1903400.0],["2001-03-19",22.1335,22.9599,22.0863,22.7553,1182200.0],["2001-03-20",22.6569,22.7513,22.2831,22.3932,836400.0],["2001-03-21",22.3932,22.4247,21.3466,21.5591,1332400.0],["2001-03-22",21.4253,21.4253,20.1661,21.1616,1796600.0],["2001-03-23",21.0711,21.2718,20.5124,21.2325,1065400.0],["2001-03-26",21.2325,21.7794,21.1931,21.6299,762600.0],["2001-03-27",21.6417,22.4247,21.4843,22.35,1338000.0],["2001-03-28",22.1532,22.165,21.3623,21.9171,1256000.0],["2001-03-29",21.9958,22.3893,21.8502,22.2044,1404400.0],["2001-03-30",22.1926,22.3657,21.7597,22.3657,969800.0],["2001-04-02",22.3657,22.7592,22.1335,22.3696,1657400.0],["2001-04-03",22.2319,22.2359,21.0711,21.2482,985000.0],["2001-04-04",21.323,21.8699,21.2521,21.8227,632200.0],["2001-04-05",21.8424,22.7434,21.8424,22.6844,1056600.0],["2001-04-06",22.6254,22.6254,22.0745,22.4208,662800.0],["2001-04-09",22.3893,22.7789,22.2988,22.4129,991800.0],["2001-04-10",22.6254,22.7474,22.0745,22.3303,1865200.0],["2001-04-11",22.3303,22.3303,21.4804,21.7204,1508200.0],["2001-04-12",21.7401,21.8581,21.4843,21.7479,1635200.0],["2001-04-16",22.0352,22.0352,21.6614,21.9368,863400.0],["2001-04-17",21.9368,22.2713,21.8817,22.2713,900800.0],["2001-04-18",22.3303,23.4124,22.3185,23.0228,894600.0],["2001-04-19",22.9795,22.9795,22.2201,22.3342,1306400.0],["2001-04-20",22.2516,22.2713,21.2089,21.563,1596000.0],["2001-04-23",21.563,21.7007,20.9728,21.3033,1248600.0],["2001-04-24",21.4843,21.5315,20.9137,20.9767,1356800.0],["2001-04-25",21.0711,21.1892,20.4927,21.0711,923600.0],["2001-04-26",21.0711,21.0908,20.6186,20.835,1884400.0],["2001-04-27",20.8547,21.2679,20.6776,21.26,1259800.0],["2001-04-30",21.2561,21.26,20.7918,20.8626,1730600.0],["2001-05-01",20.9531,21.3151,20.8547,21.2285,877600.0],["2001-05-02",21.1302,21.441,21.0711,21.1695,777800.0],["2001-05-03",21.0711,21.4449,20.7957,21.3938,1092400.0],["2001-05-04",21.197,21.7164,21.0515,21.6614,1134800.0],["2001-05-07",21.6614,21.7479,21.3584,21.378,885800.0],["2001-05-08",21.7401,22.1335,21.6259,21.7204,1521800.0],["2001-05-09",22.0352,22.0352,21.0908,21.4646,843800.0],["2001-05-10",21.563,22.0234,21.5433,21.7991,731200.0],["2001-05-11",21.7794,21.8974,21.6417,21.6574,495000.0],["2001-05-14",21.6417,21.7322,21.6299,21.6653,708000.0],["2001-05-15",21.6417,22.3106,21.6417,21.9958,876200.0],["2001-05-16",21.8975,22.6962,21.8424,22.6529,904400.0],["2001-05-17",22.7434,23.314,22.5821,22.8458,1012800.0],["2001-05-18",22.8497,23.1173,22.6647,22.6844,790800.0],["2001-05-21",22.7435,22.7631,22.4877,22.6293,1063800.0],["2001-05-22",22.5861,22.9008,22.4719,22.6136,1295200.0],["2001-05-23",22.6254,22.9795,22.586,22.7985,1155000.0],["2001-05-24",22.7985,22.9008,22.6884,22.708,842600.0],["2001-05-25",22.6844,22.7395,22.3696,22.5664,524200.0],["2001-05-29",22.5074,22.6648,22.4287,22.5388,367600.0],["2001-05-30",22.5467,22.6923,22.1965,22.2909,725200.0],["2001-05-31",22.4877,22.889,22.3736,22.6687,663800.0],["2001-06-01",22.7631,22.8025,22.5113,22.7041,658400.0],["2001-06-04",22.6962,22.9559,22.6687,22.8851,815600.0],["2001-06-05",22.8221,23.6052,22.8025,23.5658,1528600.0],["2001-06-06",23.5658,23.7193,23.3809,23.4753,1553800.0],["2001-06-07",23.5304,23.7586,23.4714,23.5658,1099400.0],["2001-06-08",23.794,23.794,23.1409,23.3219,823200.0],["2001-06-11",23.3337,23.3494,23.074,23.1291,522200.0],["2001-06-12",22.9205,23.3337,22.9205,23.3297,618800.0],["2001-06-13",23.2565,23.4227,23.1022,23.1853,784200.0],["2001-06-14",22.9479,22.9479,22.4929,22.6749,989800.0],["2001-06-15",22.6314,22.7145,22.394,22.5523,1092200.0],["2001-06-18",22.5127,23.0073,22.5127,22.9558,783400.0],["2001-06-19",22.8728,22.9875,22.394,22.5523,770400.0],["2001-06-20",22.4534,22.8015,22.4138,22.4811,984600.0],["2001-06-21",22.4929,23.1695,22.3584,23.1378,752400.0],["2001-06-22",22.9479,22.9954,22.4336,22.4573,743000.0],["2001-06-25",22.5325,22.8015,21.9588,22.2911,834400.0],["2001-06-26",22.3742,22.3742,21.8797,22.2951,1310000.0],["2001-06-27",22.2991,22.4534,22.1606,22.3545,587400.0],["2001-06-28",22.4336,22.4811,22.1645,22.2714,1325800.0],["2001-06-29",22.0577,22.0577,21.6304,21.7768,1966400.0],["2001-07-02",21.7808,21.9588,21.5315,21.9588,1589200.0],["2001-07-03",22.0577,22.1843,21.6621,22.1329,722200.0],["2001-07-05",22.1012,22.1368,21.8994,22.0933,742400.0],["2001-07-06",22.0894,22.1171,21.6423,21.7135,1090600.0],["2001-07-09",21.3653,21.7174,21.306,21.5631,793400.0],["2001-07-10",21.5631,21.5631,21.3178,21.3535,2148400.0],["2001-07-11",21.1675,21.484,21.1081,21.3891,1358000.0],["2001-07-12",21.5631,21.9944,21.4049,21.939,1314600.0],["2001-07-13",21.9192,21.9272,21.5632,21.6779,1156800.0],["2001-07-16",21.7412,21.7807,21.1635,21.1635,957000.0],["2001-07-17",21.2071,22.3544,21.1398,22.0735,1337800.0],["2001-07-18",21.7214,22.0775,21.5631,21.757,2523400.0],["2001-07-19",21.8559,21.9786,21.757,21.8718,652600.0],["2001-07-20",21.761,21.8005,21.7175,21.7531,1197000.0],["2001-07-23",21.761,21.7808,21.3258,21.3693,836200.0],["2001-07-24",21.3693,21.4484,21.0092,21.1794,942600.0],["2001-07-25",21.2466,21.5869,21.1912,21.5078,916000.0],["2001-07-26",21.5078,21.5275,21.3653,21.4682,1148000.0],["2001-07-27",21.4247,21.6027,21.3258,21.5592,1561200.0],["2001-07-30",21.5236,21.7412,21.4642,21.7095,835400.0],["2001-07-31",21.761,22.3268,21.7412,22.2832,974800.0],["2001-08-01",22.2872,22.6472,22.1487,22.2239,1207800.0],["2001-08-02",22.394,22.5523,22.0814,22.0933,433600.0],["2001-08-03",22.1566,22.4138,21.8797,22.3149,729800.0],["2001-08-06",22.121,22.4138,21.7412,21.761,462000.0],["2001-08-07",22.1368,22.5562,22.0577,22.5127,1278600.0],["2001-08-08",22.4929,22.5444,21.8599,21.8678,878000.0],["2001-08-09",21.9984,21.9984,21.7768,21.7887,696200.0],["2001-08-10",21.8005,22.3861,21.7808,22.1368,496600.0],["2001-08-13",22.0379,22.0498,21.8401,21.939,701800.0],["2001-08-14",21.939,22.3109,21.8995,22.1685,596400.0],["2001-08-15",22.0894,22.4098,22.0894,22.1329,614200.0],["2001-08-16",22.0775,22.3545,21.8401,22.303,416000.0],["2001-08-17",22.2358,22.4534,21.8599,21.8599,636000.0],["2001-08-20",21.9588,21.9865,21.761,21.9192,762000.0],["2001-08-21",21.9192,22.4652,21.7452,21.7531,1457000.0],["2001-08-22",21.8045,21.9034,21.3653,21.7175,642200.0],["2001-08-23",21.8005,21.8005,21.484,21.5631,542200.0],["2001-08-24",21.5631,22.1566,21.484,21.9153,765600.0],["2001-08-27",22.0696,22.1171,21.6304,21.6462,616200.0],["2001-08-28",21.6621,21.6818,20.9776,21.0884,1242800.0],["2001-08-29",21.1873,21.3258,20.9934,20.9974,761200.0],["2001-08-30",21.0092,21.1794,20.6096,20.6373,515200.0],["2001-08-31",20.5582,20.9499,20.5147,20.7283,662000.0],["2001-09-04",20.8707,21.4405,20.7481,20.9736,1700000.0],["2001-09-05",20.9894,20.9894,20.5898,20.7244,864200.0],["2001-09-06",20.7244,20.7995,20.2812,20.2852,793600.0],["2001-09-07",20.1981,20.1981,19.5176,19.5572,1171000.0],["2001-09-10",19.5876,20.1289,19.5475,19.6437,1463000.0],["2001-09-17",19.5771,19.67,17.6557,17.7567,3539400.0],["2001-09-18",17.7567,18.4792,17.7567,17.8576,1922600.0],["2001-09-19",17.9585,18.1482,16.6103,17.3126,1502200.0],["2001-09-20",17.0543,17.2763,16.2672,16.3075,1866600.0],["2001-09-21",15.7424,16.1784,15.5406,15.5406,2133200.0],["2001-09-24",15.7465,17.1754,15.7465,17.0987,2019000.0],["2001-09-25",17.0624,17.6598,17.0543,17.357,1774200.0],["2001-09-26",15.4034,15.4034,12.9572,13.2398,11212400.0],["2001-09-27",13.5223,13.5627,13.0783,13.2398,2837400.0],["2001-09-28",13.4416,13.926,13.2438,13.5667,3240800.0],["2001-10-01",13.7242,13.7242,13.3609,13.7161,2398200.0],["2001-10-02",13.7161,14.3296,13.6434,14.1682,3385600.0],["2001-10-03",14.2489,14.6324,14.0027,14.4386,2361600.0],["2001-10-04",14.4023,14.5718,14.3014,14.3095,2347800.0],["2001-10-05",14.4184,14.5315,14.0229,14.2368,1556800.0],["2001-10-08",14.0875,14.2045,13.9502,14.1843,1064000.0],["2001-10-09",14.1843,14.2207,13.704,13.7807,1913200.0],["2001-10-10",13.8049,14.6041,13.6233,14.4669,2678200.0],["2001-10-11",14.7938,15.1571,14.7333,14.9553,1923000.0],["2001-10-12",14.9553,14.9553,14.6405,14.8786,1259400.0],["2001-10-15",14.9149,15.1248,14.7817,15.0037,740200.0],["2001-10-16",15.1975,15.4478,15.1329,15.2984,1412400.0],["2001-10-17",15.4195,15.4195,14.483,14.483,851400.0],["2001-10-18",14.584,14.592,14.1278,14.2005,1307600.0],["2001-10-19",14.0673,14.1197,13.7242,13.922,1620200.0],["2001-10-22",13.922,14.257,13.922,14.1682,2175600.0],["2001-10-23",14.2287,14.2489,13.9623,14.0794,1061400.0],["2001-10-24",13.926,14.2085,13.8453,13.8453,1085400.0],["2001-10-25",13.8453,13.8453,13.5869,13.6717,1737000.0],["2001-10-26",13.6757,13.8695,13.5587,13.7242,2293800.0],["2001-10-29",13.7322,13.7565,13.3165,13.3851,2175000.0],["2001-10-30",13.3851,13.3851,12.8765,13.0703,1328000.0],["2001-10-31",12.9774,13.3044,12.7756,12.7756,1774800.0],["2001-11-01",12.8765,13.3811,12.6303,13.3447,1871600.0],["2001-11-02",13.3528,13.9058,13.2801,13.6838,941000.0],["2001-11-05",13.7645,14.2005,13.6838,14.043,1606400.0],["2001-11-06",14.0431,14.5517,14.0067,14.4427,1590600.0],["2001-11-07",14.3498,14.8948,14.2893,14.5718,2265800.0],["2001-11-08",14.5718,15.2984,14.5718,15.2217,2676200.0],["2001-11-09",15.1773,15.1773,14.919,15.0522,1484200.0],["2001-11-12",15.0562,15.137,14.701,14.9957,1361000.0],["2001-11-13",15.2459,15.5043,15.2459,15.4356,1295400.0],["2001-11-14",15.6415,15.7424,15.5406,15.6577,1304400.0],["2001-11-15",15.6577,15.9039,15.4478,15.8716,1821600.0],["2001-11-16",15.8554,16.1461,15.6657,15.9806,1566200.0],["2001-11-19",15.9604,16.2066,15.8676,15.9483,1601800.0],["2001-11-20",15.9483,15.9806,15.8393,15.8756,1118800.0],["2001-11-21",15.8433,15.8433,15.6536,15.7343,877800.0],["2001-11-23",15.7424,15.9846,15.7303,15.9564,435400.0],["2001-11-26",15.9644,16.5094,15.9241,16.4085,1551600.0],["2001-11-27",16.4488,16.5497,16.1663,16.2874,1651000.0],["2001-11-28",16.3439,16.3479,16.0452,16.0694,1962200.0],["2001-11-29",16.0855,16.1461,15.9483,16.0452,2037800.0],["2001-11-30",16.0452,16.1259,15.8433,16.0048,1283800.0],["2001-12-03",15.9644,16.0411,15.4518,15.8232,1996600.0],["2001-12-04",15.8232,15.9281,15.7666,15.8232,2359000.0],["2001-12-05",15.8474,16.4165,15.8474,16.1299,3152000.0],["2001-12-06",16.3479,16.6264,16.1501,16.5497,2664600.0],["2001-12-07",16.5094,16.5901,16.3923,16.4165,1688000.0],["2001-12-10",16.2873,16.2995,15.581,15.581,1476600.0],["2001-12-11",15.581,15.7828,15.5204,15.6011,1716200.0],["2001-12-12",15.5991,15.8556,15.3386,15.595,1335400.0],["2001-12-13",15.595,15.6317,15.2653,15.3915,1103000.0],["2001-12-14",15.3264,15.4485,15.1432,15.306,1911000.0],["2001-12-17",15.3264,15.4688,15.2857,15.4281,1361800.0],["2001-12-18",15.4648,15.8027,15.4159,15.7294,2010400.0],["2001-12-19",15.7294,15.9492,15.595,15.8556,1351000.0],["2001-12-20",15.937,15.9858,15.6683,15.6724,1425600.0],["2001-12-21",15.6113,15.937,15.5584,15.8637,1770000.0],["2001-12-24",15.8556,16.2219,15.8556,16.0795,430200.0],["2001-12-26",16.0184,16.4255,15.9777,16.3278,1210400.0],["2001-12-27",16.3644,16.861,16.3563,16.7959,2226000.0],["2001-12-28",17.1379,17.5856,17.0564,17.26,2309000.0],["2001-12-31",17.26,17.5042,16.8773,16.8773,1301600.0],["2002-01-02",16.8366,17.3862,16.7918,17.3048,1984800.0],["2002-01-03",17.4024,17.4024,16.9913,17.0768,1857200.0],["2002-01-04",17.2193,17.8706,17.1786,17.8421,1535400.0],["2002-01-07",17.8462,17.9113,17.7037,17.7729,1080000.0],["2002-01-08",17.6671,18.1637,17.5042,17.6182,2431800.0],["2002-01-09",17.6467,17.952,17.5856,17.7932,1979800.0],["2002-01-10",17.7485,17.8177,17.5531,17.6752,1914000.0],["2002-01-11",17.5042,17.5246,16.7756,16.7918,2800800.0],["2002-01-14",16.7919,16.7959,16.4703,16.5395,1938800.0],["2002-01-15",16.629,16.8,16.5394,16.5639,1078000.0],["2002-01-16",16.5639,16.5639,15.937,15.9818,1331400.0],["2002-01-17",15.9818,15.9818,15.7619,15.8678,2319200.0],["2002-01-18",15.8352,15.937,15.7538,15.8719,2183600.0],["2002-01-22",15.8759,15.9777,15.4485,15.8963,1484000.0],["2002-01-23",15.9329,16.0143,15.6113,15.8963,899600.0],["2002-01-24",16.1405,17.0524,16.1242,16.3318,2012600.0],["2002-01-25",16.4336,17.0931,16.4255,16.8448,1252600.0],["2002-01-28",17.1012,17.7566,17.0971,17.5979,2730600.0],["2002-01-29",17.8787,18.0741,17.6223,17.8584,3060600.0],["2002-01-30",18.0131,18.1026,17.8095,18.0131,1911200.0],["2002-01-31",18.0741,18.929,18.0131,18.6562,1423000.0],["2002-02-01",18.7254,18.7254,17.9439,18.1189,1776600.0],["2002-02-04",18.0945,18.0986,17.4187,17.4839,1325800.0],["2002-02-05",17.4839,17.7566,17.3414,17.5368,1829200.0],["2002-02-06",17.7525,18.0578,17.6996,17.9642,1334600.0],["2002-02-07",17.952,18.0579,17.6264,17.6508,1967400.0],["2002-02-08",17.6874,17.9113,17.6304,17.781,1739800.0],["2002-02-11",17.606,18.1393,17.5449,17.8299,2534400.0],["2002-02-12",17.6874,17.8502,17.5246,17.6426,1997400.0],["2002-02-13",17.6874,18.0782,17.5449,17.9154,1163400.0],["2002-02-14",17.9113,17.9805,17.7648,17.8625,1167600.0],["2002-02-15",17.9113,18.0049,17.7485,17.895,821000.0],["2002-02-19",17.895,18.0131,17.606,17.7485,953800.0],["2002-02-20",17.6874,17.9927,17.6467,17.724,1342600.0],["2002-02-21",17.9113,19.0307,17.8909,18.5423,2601200.0],["2002-02-22",18.6074,18.9575,18.587,18.8883,1195000.0],["2002-02-25",18.8883,19.6414,18.8476,19.6373,1781600.0],["2002-02-26",19.6373,20.1502,19.6373,19.9955,2025200.0],["2002-02-27",19.9955,20.1909,19.3564,19.4378,1465000.0],["2002-02-28",19.4378,19.6617,19.1773,19.3483,1374600.0],["2002-03-01",19.1732,19.7106,18.9901,19.7106,2140200.0],["2002-03-04",19.9426,20.427,19.7431,20.2438,1607400.0],["2002-03-05",20.2479,20.3537,19.9833,20.1624,1107200.0],["2002-03-06",20.1665,20.7201,20.0566,20.6957,1479800.0],["2002-03-07",20.7201,20.7812,20.2316,20.6387,1134200.0],["2002-03-08",20.655,20.7201,19.8286,20.0729,1410000.0],["2002-03-11",20.0729,20.7201,19.6617,20.3253,1103000.0],["2002-03-12",20.1502,20.4026,19.8449,20.3497,1516200.0],["2002-03-13",20.3845,20.405,19.9174,20.0076,828200.0],["2002-03-14",19.9133,20.0772,19.7535,20.0403,961400.0],["2002-03-15",20.0403,20.2165,19.8518,19.9584,1328200.0],["2002-03-18",20.1592,20.3435,19.9133,20.2575,1326400.0],["2002-03-19",20.0772,20.9622,20.0567,20.7902,2227000.0],["2002-03-20",21.0975,21.0975,20.7697,20.7697,1700800.0],["2002-03-21",20.7942,20.8762,20.3845,20.6099,1198000.0],["2002-03-22",20.6508,20.8885,20.4173,20.741,865000.0],["2002-03-25",20.8352,20.8762,20.3886,20.4132,958000.0],["2002-03-26",20.364,20.6508,20.2944,20.4214,1085600.0],["2002-03-27",20.4255,21.0032,20.3845,20.6222,1178600.0],["2002-03-28",20.6304,21.036,20.5894,20.9377,1041000.0],["2002-04-01",20.9377,20.9377,20.4829,20.6058,1157200.0],["2002-04-02",20.6099,20.8926,20.405,20.8639,637600.0],["2002-04-03",20.8762,20.9991,20.2206,20.3067,949200.0],["2002-04-04",20.323,20.6918,19.9953,20.6344,1005200.0],["2002-04-05",20.7328,20.9745,20.5156,20.5894,918600.0],["2002-04-08",20.5074,20.8352,20.2944,20.6959,699600.0],["2002-04-09",20.7123,21.036,20.7123,20.8721,1183600.0],["2002-04-10",20.9213,21.7448,20.9213,21.7203,1248000.0],["2002-04-11",21.7366,21.8268,21.3884,21.54,1190200.0],["2002-04-12",21.6137,21.921,21.4744,21.7858,1096800.0],["2002-04-15",21.8432,21.962,21.3064,21.3433,1384600.0],["2002-04-16",21.5113,21.8309,21.4785,21.6178,815600.0],["2002-04-17",21.6342,21.6465,21.2204,21.3064,1243000.0],["2002-04-18",21.6342,21.7776,20.4869,20.8229,1903000.0],["2002-04-19",20.6304,20.9581,20.5689,20.6263,1224600.0],["2002-04-22",20.6263,20.6304,20.3353,20.3353,1208800.0],["2002-04-23",20.3353,20.7738,20.3353,20.3804,1221800.0],["2002-04-24",20.446,20.8352,20.2903,20.3107,1341400.0],["2002-04-25",20.2821,20.5812,19.6675,20.4951,1783000.0],["2002-04-26",20.532,20.5484,19.9952,20.237,1278200.0],["2002-04-29",20.2575,20.4665,19.8764,19.9092,1089200.0],["2002-04-30",19.9502,20.364,19.9174,20.151,1337000.0],["2002-05-01",20.2657,20.2739,19.7494,20.2452,1482200.0],["2002-05-02",20.2862,20.4419,20.0772,20.2657,727800.0],["2002-05-03",20.2862,20.405,19.942,20.1632,838000.0],["2002-05-06",20.1796,20.2247,19.565,19.5855,540400.0],["2002-05-07",19.7699,20.1387,19.688,19.9133,1622400.0],["2002-05-08",19.9543,20.2739,19.9133,20.1018,5485800.0],["2002-05-09",20.1591,20.4173,20.0772,20.2206,961200.0],["2002-05-10",20.2206,20.405,20.0772,20.1059,1128000.0],["2002-05-13",20.0772,20.1059,19.7617,19.9174,646600.0],["2002-05-14",20.0198,20.2575,20.0157,20.1551,1155000.0],["2002-05-15",20.1551,20.2329,19.9133,19.9912,869000.0],["2002-05-16",20.0772,20.1182,19.7863,19.8519,716200.0],["2002-05-17",19.7494,19.9543,19.6265,19.8805,821400.0],["2002-05-20",19.8764,19.8764,19.2782,19.3847,895400.0],["2002-05-21",19.3847,19.6429,19.1143,19.1635,863600.0],["2002-05-22",18.9094,19.2536,18.848,19.0733,1619600.0],["2002-05-23",19.0365,19.4093,18.9914,19.27,1600600.0],["2002-05-24",19.3192,19.565,19.2864,19.2864,984800.0],["2002-05-28",19.3807,19.4216,19.0447,19.1717,681800.0],["2002-05-29",19.1717,19.2372,18.8193,18.889,825800.0],["2002-05-30",18.889,19.2987,18.889,19.143,1484600.0],["2002-05-31",19.2782,19.5568,19.2249,19.2249,1206800.0],["2002-06-03",19.5036,19.5282,18.9299,19.0242,1176400.0],["2002-06-04",19.0938,19.2127,18.9258,19.0406,1170800.0],["2002-06-05",19.1348,19.4708,19.016,19.3888,971800.0],["2002-06-06",19.3929,19.4093,18.9586,18.9586,764800.0],["2002-06-07",18.9504,19.1635,18.7251,19.1143,962600.0],["2002-06-10",19.1307,19.3806,19.0283,19.1184,810800.0],["2002-06-11",19.1348,19.4708,18.848,18.893,861000.0],["2002-06-12",18.825,19.3944,18.7755,19.2211,1115000.0],["2002-06-13",19.1881,19.1881,18.7878,18.7878,715400.0],["2002-06-14",18.7878,18.7961,18.173,18.6393,804000.0],["2002-06-17",18.6929,18.9776,18.6929,18.9199,890400.0],["2002-06-18",18.9199,19.4357,18.8869,19.3614,774400.0],["2002-06-19",19.3408,19.6214,19.1881,19.2252,1118600.0],["2002-06-20",19.2294,19.3903,19.1675,19.2624,1373000.0],["2002-06-21",18.9818,19.1675,18.7383,18.8126,1129000.0],["2002-06-24",18.7878,19.2706,18.5774,19.1345,1101600.0],["2002-06-25",19.2005,19.3903,18.8291,18.9281,1063000.0],["2002-06-26",18.9281,18.9281,18.2803,18.4041,1880000.0],["2002-06-27",18.4866,19.1798,18.433,19.1221,1146800.0],["2002-06-28",19.1262,19.5842,19.0643,19.3532,890200.0],["2002-07-01",19.3944,19.5925,18.858,18.9034,1308800.0],["2002-07-02",18.7301,18.7301,18.0451,18.1152,1723400.0],["2002-07-03",17.9089,18.4288,17.455,17.8181,1295000.0],["2002-07-05",17.8594,18.5815,17.8264,18.5155,617000.0],["2002-07-08",18.4453,18.4536,17.9378,18.0203,1126200.0],["2002-07-09",18.0946,18.3587,17.5375,17.5375,1225000.0],["2002-07-10",17.62,17.62,16.671,16.8154,1757000.0],["2002-07-11",16.8979,16.9185,16.1923,16.6503,2058000.0],["2002-07-12",16.6916,16.9433,16.2996,16.3862,1418000.0],["2002-07-15",16.4027,16.4605,15.5568,16.151,1462400.0],["2002-07-16",16.151,16.477,15.9983,16.1345,1654200.0],["2002-07-17",16.2583,16.4605,15.7631,15.9612,2044400.0],["2002-07-18",16.1964,16.9185,16.1758,16.2748,1403400.0],["2002-07-19",16.0932,16.0932,14.9626,15.0327,1178400.0],["2002-07-22",15.0616,15.6393,14.6696,15.0245,1667400.0],["2002-07-23",15.1648,15.466,14.9873,14.9873,1368200.0],["2002-07-24",14.2363,15.2845,13.865,15.2473,2955200.0],["2002-07-25",15.2514,15.6063,15.0245,15.5609,1792000.0],["2002-07-26",15.5774,15.5981,15.0575,15.3175,1484200.0],["2002-07-29",15.4206,16.5265,15.3918,16.5183,1046400.0],["2002-07-30",16.1552,16.8319,16.052,16.5183,1742000.0],["2002-07-31",16.5183,16.5183,15.8869,16.2583,1593800.0],["2002-08-01",16.2583,16.2583,15.9364,16.0231,995000.0],["2002-08-02",16.0313,16.0891,15.0616,15.2679,1499800.0],["2002-08-05",15.268,15.4495,14.6284,14.6614,1217400.0],["2002-08-06",15.0616,15.6971,15.041,15.4371,1073800.0],["2002-08-07",15.7838,15.9282,15.2721,15.8704,688000.0],["2002-08-08",15.9282,16.5678,15.7673,16.5018,888200.0],["2002-08-09",16.2212,16.6091,16.0314,16.411,716600.0],["2002-08-12",16.2583,16.6379,16.0355,16.5265,513800.0],["2002-08-13",16.5265,16.5513,15.9199,15.9653,994200.0],["2002-08-14",16.0313,16.0932,15.0492,16.0809,1594600.0],["2002-08-15",15.9406,16.5554,15.8415,16.3615,1297200.0],["2002-08-16",15.8869,16.7328,15.7549,15.9901,1518200.0],["2002-08-19",16.052,16.5843,15.9076,16.4894,1389800.0],["2002-08-20",16.2583,16.3615,16.0107,16.0231,1045400.0],["2002-08-21",16.2583,16.411,15.9282,16.2624,774000.0],["2002-08-22",16.3945,16.8319,16.3284,16.7865,1328600.0],["2002-08-23",16.7122,16.7246,16.3326,16.411,882200.0],["2002-08-26",16.4234,16.6091,16.0561,16.5224,997200.0],["2002-08-27",16.5059,16.7122,16.4234,16.5224,1366200.0],["2002-08-28",16.4646,16.4976,16.1056,16.1882,692200.0],["2002-08-29",15.9282,16.2253,15.8457,15.9901,783800.0],["2002-08-30",15.8869,16.3697,15.8498,16.0313,866000.0],["2002-09-03",15.9695,15.9695,15.3092,15.3752,884000.0],["2002-09-04",15.3711,15.5857,15.1689,15.5774,1258400.0],["2002-09-05",15.4743,15.4743,15.1029,15.1772,1135400.0],["2002-09-06",15.4743,15.5362,15.3133,15.5155,1161600.0],["2002-09-09",15.4743,15.8457,15.2473,15.7549,1220400.0],["2002-09-10",15.7631,15.8415,15.4784,15.7384,1342000.0],["2002-09-11",15.8986,15.9943,15.703,15.832,644800.0],["2002-09-12",15.8154,15.8154,15.1286,15.2868,1408200.0],["2002-09-13",15.0537,15.1911,14.8165,15.1078,1225200.0],["2002-09-16",15.0662,15.0787,14.6708,14.8207,2118000.0],["2002-09-17",15.6073,15.6073,14.7249,14.829,2676800.0],["2002-09-18",14.6209,15.0621,14.4419,14.9955,1546800.0],["2002-09-19",14.8997,15.3576,14.6875,14.7083,1668400.0],["2002-09-20",14.7083,15.2743,14.5377,14.9539,2076400.0],["2002-09-23",14.8789,14.9289,14.4794,14.5668,1221000.0],["2002-09-24",14.2754,14.4336,14.2172,14.3212,1669400.0],["2002-09-25",14.5668,15.0787,14.4503,14.9663,1423000.0],["2002-09-26",14.8789,15.6364,14.4419,15.5698,2094000.0],["2002-09-27",15.2951,15.3326,14.496,14.496,2065200.0],["2002-09-30",14.4627,14.5668,13.8759,14.1922,2632200.0],["2002-10-01",14.1922,15.3992,14.1006,15.3034,1981400.0],["2002-10-02",15.3367,15.6281,15.0496,15.0496,2459800.0],["2002-10-03",15.0537,15.3992,14.5668,14.5668,1727400.0],["2002-10-04",14.5793,14.6251,13.9092,14.0965,2384600.0],["2002-10-07",14.1506,14.2754,13.7719,13.7719,1220400.0],["2002-10-08",13.9841,14.5168,13.9134,14.2713,2006000.0],["2002-10-09",13.9425,14.0715,13.4014,13.5221,2000400.0],["2002-10-10",13.5679,14.5002,13.4639,14.3087,2183400.0],["2002-10-11",14.6916,15.3992,14.6708,15.0579,1384800.0],["2002-10-14",14.8373,14.8373,14.4502,14.5085,1300600.0],["2002-10-15",15.087,16.0151,15.0662,16.0151,2719200.0],["2002-10-16",15.6073,15.6322,14.9871,15.0454,1342400.0],["2002-10-17",15.2951,16.1442,15.2743,16.1358,2055600.0],["2002-10-18",16.4396,16.8558,16.1109,16.5229,2397000.0],["2002-10-21",16.4813,17.2804,16.3106,17.2304,2135600.0],["2002-10-22",17.0598,17.0598,16.5021,16.7143,1779200.0],["2002-10-23",16.681,17.2596,16.4396,17.2596,1312200.0],["2002-10-24",17.2512,17.2554,16.7185,16.835,1198800.0],["2002-10-25",16.7643,17.0307,16.4938,16.989,1268400.0],["2002-10-28",17.0931,17.1472,16.552,16.6478,1081000.0],["2002-10-29",16.5437,16.7393,16.1234,16.6602,1037400.0],["2002-10-30",16.6186,16.9183,16.5021,16.7601,905200.0],["2002-10-31",16.7726,17.1472,16.6394,17.0639,1521600.0],["2002-11-01",16.9807,17.3262,16.6894,17.2762,781200.0],["2002-11-04",17.4801,17.5717,17.0931,17.1097,1046200.0],["2002-11-05",17.1056,17.6258,17.1056,17.6092,1206000.0],["2002-11-06",17.6092,18.7287,17.5842,18.6954,2533200.0],["2002-11-07",18.3874,18.3958,17.7382,17.8547,1236600.0],["2002-11-08",17.8963,18.3708,17.6882,17.8256,853200.0],["2002-11-11",17.7673,17.7673,17.1472,17.2263,732800.0],["2002-11-12",17.1846,17.7632,17.0182,17.6466,1401400.0],["2002-11-13",17.6425,17.6466,17.2263,17.5884,1459000.0],["2002-11-14",17.8963,18.0836,17.5384,17.7257,1291000.0],["2002-11-15",17.6799,17.8755,17.4843,17.7174,1205200.0],["2002-11-18",17.7174,17.7298,17.2471,17.2804,1322000.0],["2002-11-19",17.2346,17.3761,16.9932,17.2471,1199600.0],["2002-11-20",17.2013,17.6092,17.1056,17.5551,872000.0],["2002-11-21",17.5842,18.1793,17.5134,17.9421,1376800.0],["2002-11-22",18.0004,18.2917,17.8547,18.0711,1122600.0],["2002-11-25",18.0212,18.3541,17.605,17.9296,1574000.0],["2002-11-26",17.6466,17.734,17.3095,17.451,1576600.0],["2002-11-27",17.4801,17.9504,17.3844,17.9504,1497400.0],["2002-11-29",18.0545,18.1461,17.8755,17.938,992600.0],["2002-12-02",17.9338,18.0087,17.4677,17.6924,1534400.0],["2002-12-03",17.7257,17.7631,17.4676,17.5134,1141800.0],["2002-12-04",17.3761,17.6175,17.3553,17.5384,1425000.0],["2002-12-05",17.6425,17.6674,17.2304,17.3511,885600.0],["2002-12-06",17.2096,17.63,17.1056,17.5592,807400.0],["2002-12-09",17.4801,17.4801,17.0806,17.0806,867000.0],["2002-12-10",17.0889,17.3761,17.0348,17.3761,826800.0],["2002-12-11",17.2691,17.697,17.1685,17.697,816200.0],["2002-12-12",17.5921,17.6802,17.4034,17.5166,970400.0],["2002-12-13",17.4705,17.5208,17.1223,17.1223,898400.0],["2002-12-16",17.2272,17.5753,17.2062,17.5418,629400.0],["2002-12-17",17.567,17.9109,17.5418,17.7767,1287600.0],["2002-12-18",17.7431,17.7976,17.6215,17.718,1029400.0],["2002-12-19",17.6173,17.9948,17.5711,17.7054,594600.0],["2002-12-20",17.6173,17.9109,17.6173,17.8606,1064200.0],["2002-12-23",17.9654,18.1416,17.806,17.8815,844200.0],["2002-12-24",17.8815,17.9109,17.7389,17.7389,440200.0],["2002-12-26",17.869,18.15,17.8228,17.8899,444400.0],["2002-12-27",17.8857,17.9361,17.6257,17.6844,650000.0],["2002-12-30",17.6508,18.0619,17.4956,18.0032,1037000.0],["2002-12-31",17.9948,18.1919,17.9612,18.0325,1262000.0],["2003-01-02",18.1836,19.0434,18.0787,18.8337,2014400.0],["2003-01-03",18.8253,18.8253,18.4101,18.4646,1047200.0],["2003-01-06",18.4981,19.1693,18.4981,19.0644,1047000.0],["2003-01-07",19.0644,19.1189,18.582,18.8043,804000.0],["2003-01-08",18.7918,18.8044,18.2465,18.2465,893000.0],["2003-01-09",18.3513,18.6366,18.3262,18.4143,1224600.0],["2003-01-10",18.41,18.5988,18.2297,18.5359,1120200.0],["2003-01-13",18.6408,18.7918,18.3346,18.5611,583000.0],["2003-01-14",18.5233,18.8337,18.3933,18.7205,731000.0],["2003-01-15",18.7456,18.7456,18.2381,18.4814,814400.0],["2003-01-16",18.5401,18.7121,18.3555,18.3933,840800.0],["2003-01-17",18.3304,18.3429,18.0451,18.108,614000.0],["2003-01-21",18.2129,18.2884,17.5753,17.6131,1316000.0],["2003-01-22",17.3572,17.3614,16.6693,16.8916,3089000.0],["2003-01-23",15.9394,16.8371,15.52,16.5938,4131200.0],["2003-01-24",16.5938,16.6735,16.296,16.3841,1544200.0],["2003-01-27",16.1492,16.1492,15.8472,15.9269,2034000.0],["2003-01-28",16.0863,16.3211,15.9604,16.2582,896000.0],["2003-01-29",16.1534,16.1953,16.0233,16.0946,1780000.0],["2003-01-30",16.1156,16.1156,15.8136,15.8807,1509000.0],["2003-01-31",15.7759,16.296,15.7339,16.1743,1744800.0],["2003-02-03",16.1869,16.3925,16.0821,16.2415,1125000.0],["2003-02-04",16.0233,16.275,15.9311,16.2499,1280800.0],["2003-02-05",16.254,16.4931,16.103,16.1114,1171600.0],["2003-02-06",16.1282,16.3379,16.0359,16.1366,1042200.0],["2003-02-07",16.2415,16.2415,15.9143,16.0653,849400.0],["2003-02-10",16.0695,16.254,15.9394,16.103,1411800.0],["2003-02-11",16.275,16.317,15.9311,15.9772,847000.0],["2003-02-12",15.9814,16.0359,15.8975,15.8975,1007000.0],["2003-02-13",15.8765,15.8765,15.5116,15.6039,1571200.0],["2003-02-14",15.7087,15.8304,15.4361,15.6794,1667000.0],["2003-02-18",15.7213,16.0485,15.7213,15.9814,910000.0],["2003-02-19",15.9856,15.9856,15.7297,15.8388,976200.0],["2003-02-20",15.9185,15.952,15.4025,15.4361,1408800.0],["2003-02-21",15.541,15.8597,15.2431,15.6836,1209000.0],["2003-02-24",15.6794,15.6836,14.9747,15.1047,1681200.0],["2003-02-25",15.0628,15.2515,14.8908,15.2431,1400600.0],["2003-02-26",15.2431,15.2431,14.8614,14.9369,1025200.0],["2003-02-27",15.0418,15.2431,14.9747,15.1928,953000.0],["2003-02-28",15.1928,15.4361,15.0796,15.1551,885400.0],["2003-03-03",15.4529,15.52,15.0796,15.1509,994000.0],["2003-03-04",15.1509,15.1509,14.8363,14.8572,781600.0],["2003-03-05",14.7524,14.7775,14.5468,14.723,1480400.0],["2003-03-06",14.6895,14.702,14.2658,14.3036,2022600.0],["2003-03-07",14.0519,14.3665,13.9428,14.27,1735400.0],["2003-03-10",14.0309,14.1567,13.8002,13.8086,1494800.0],["2003-03-11",13.8002,13.9344,13.6031,13.6114,1040400.0],["2003-03-12",13.5034,13.7195,12.9017,13.1772,3432200.0],["2003-03-13",13.4314,14.0669,13.406,14.05,1795800.0],["2003-03-14",14.0881,14.4059,13.8763,13.9568,1508400.0],["2003-03-17",13.961,14.7279,13.8085,14.7152,1564200.0],["2003-03-18",14.8084,15.0287,14.5584,14.5669,2370400.0],["2003-03-19",14.6262,15.2533,14.0373,14.1517,2788200.0],["2003-03-20",14.1517,14.1517,11.7832,11.9315,14566800.0],["2003-03-21",12.0755,12.245,11.6561,12.0967,7336600.0],["2003-03-24",11.44,11.6391,11.0163,11.3764,4624600.0],["2003-03-25",11.4188,12.1433,11.3764,12.0586,4278600.0],["2003-03-26",11.9272,12.2069,11.8001,12.0755,2891200.0],["2003-03-27",11.906,12.1899,11.8849,12.1052,2339400.0],["2003-03-28",12.0204,12.0882,11.6772,11.9823,3125400.0],["2003-03-31",11.5459,11.8891,11.3764,11.6349,3413200.0],["2003-04-01",11.7408,11.9399,11.6264,11.8383,3715200.0],["2003-04-02",12.1603,12.495,12.0543,12.4569,1910200.0],["2003-04-03",12.5628,12.656,12.4272,12.6009,2329000.0],["2003-04-04",12.6009,12.6857,12.3806,12.5967,2545600.0],["2003-04-07",12.9187,13.0712,12.6263,12.6263,2110200.0],["2003-04-08",12.6094,12.7111,12.4102,12.4102,2016400.0],["2003-04-09",12.6052,12.6602,12.245,12.2577,2369000.0],["2003-04-10",12.2874,12.2874,11.9823,12.1264,3823400.0],["2003-04-11",12.2874,12.4357,12.0416,12.1306,1629600.0],["2003-04-14",12.2365,12.4357,12.1518,12.3933,1532600.0],["2003-04-15",12.3933,12.567,12.2026,12.5374,1264600.0],["2003-04-16",12.6433,12.7026,12.2069,12.2281,1894400.0],["2003-04-17",12.2874,12.567,12.2831,12.4399,1516600.0],["2003-04-21",12.5585,12.6263,12.3933,12.4441,1667000.0],["2003-04-22",12.4441,12.7111,12.2874,12.6941,3021800.0],["2003-04-23",12.6475,12.7958,12.5162,12.6391,1581000.0],["2003-04-24",12.5585,12.6263,12.3721,12.4611,1333600.0],["2003-04-25",12.4653,12.5628,12.2619,12.2874,865000.0],["2003-04-28",12.2874,12.6136,12.245,12.5416,1037600.0],["2003-04-29",12.5416,12.7958,12.4018,12.5628,1735600.0],["2003-04-30",12.5204,12.6179,12.3679,12.495,2338600.0],["2003-05-01",12.4992,12.6857,12.3594,12.5755,1939200.0],["2003-05-02",12.5924,13.1263,12.5628,12.9822,2465200.0],["2003-05-05",13.0543,13.1687,12.9017,13.0797,2212200.0],["2003-05-06",13.1856,13.4695,13.1221,13.3339,1485800.0],["2003-05-07",13.3043,13.5119,13.2407,13.2746,1172200.0],["2003-05-08",12.9653,13.2365,12.9229,13.139,791400.0],["2003-05-09",13.2449,13.5754,13.1729,13.4271,1106400.0],["2003-05-12",13.5331,13.9652,13.4144,13.8763,1438200.0],["2003-05-13",13.7915,13.9737,13.7025,13.7746,1241000.0],["2003-05-14",13.8551,13.8551,13.5585,13.6814,1174600.0],["2003-05-15",13.8678,13.9398,13.7322,13.8466,1109400.0],["2003-05-16",13.8127,13.9144,13.7322,13.8932,1185000.0],["2003-05-19",13.8127,13.8127,13.4568,13.4822,1070600.0],["2003-05-20",13.5034,13.5966,13.2322,13.4695,1467800.0],["2003-05-21",13.4314,13.6093,13.317,13.5712,1353200.0],["2003-05-22",13.5458,13.7915,13.5415,13.6941,1216000.0],["2003-05-23",13.8127,14.4652,13.6898,14.4101,2889800.0],["2003-05-27",14.4101,14.8084,14.4059,14.783,1805200.0],["2003-05-28",14.6177,14.6559,14.4906,14.5542,1663800.0],["2003-05-29",14.5542,14.6432,14.4864,14.5372,2058800.0],["2003-05-30",14.5627,14.7957,14.5627,14.766,1612200.0],["2003-06-02",14.8296,15.5923,14.7957,15.3592,2053400.0],["2003-06-03",15.4016,15.5923,15.3041,15.4821,2028800.0],["2003-06-04",15.4863,15.4863,14.944,15.4058,2754400.0],["2003-06-05",15.4058,15.4101,15.2236,15.355,2948400.0],["2003-06-06",15.4652,15.5838,15.3084,15.3338,1913000.0],["2003-06-09",15.2533,15.2957,15.0457,15.2067,1655800.0],["2003-06-10",15.2321,15.4228,15.2321,15.3719,997000.0],["2003-06-11",15.4767,15.9512,15.3912,15.9512,1501800.0],["2003-06-12",15.9598,16.3959,15.8914,16.2462,1930600.0],["2003-06-13",16.289,16.3745,15.9256,16.041,1602200.0],["2003-06-16",16.041,16.289,16.041,16.2035,2348800.0],["2003-06-17",16.289,16.3061,16.1094,16.3018,1647000.0],["2003-06-18",16.3018,16.5669,16.1778,16.5113,1634200.0],["2003-06-19",16.5241,16.6738,16.3275,16.4044,1885600.0],["2003-06-20",16.5455,16.631,16.4557,16.5412,1212600.0],["2003-06-23",16.5669,16.5669,16.289,16.4172,1922400.0],["2003-06-24",16.4173,16.5925,16.3232,16.3745,1964600.0],["2003-06-25",16.4172,16.708,16.289,16.3702,1980200.0],["2003-06-26",16.4172,16.5626,16.336,16.4771,1642800.0],["2003-06-27",16.5028,16.5883,16.3104,16.4044,1670600.0],["2003-06-30",16.4472,16.9303,16.4472,16.6823,1424400.0],["2003-07-01",16.7165,16.7165,16.5156,16.6054,4666800.0],["2003-07-02",16.6054,16.7293,16.5669,16.6738,2298800.0],["2003-07-03",16.5669,16.6225,16.4857,16.5541,1201800.0],["2003-07-07",16.5455,16.631,16.4728,16.6225,3130600.0],["2003-07-08",16.6524,16.9474,16.6054,16.926,1444200.0],["2003-07-09",16.8875,16.9303,16.6951,16.8063,869200.0],["2003-07-10",16.7593,16.7636,16.507,16.5583,1370800.0],["2003-07-11",16.5669,16.6909,16.5241,16.5712,1175000.0],["2003-07-14",16.5712,16.5712,16.3446,16.366,4639400.0],["2003-07-15",16.3745,16.3873,16.2035,16.2762,4704400.0],["2003-07-16",16.3531,17.0414,16.2206,16.7165,4043200.0],["2003-07-17",17.0927,18.0205,17.0372,17.7041,5390400.0],["2003-07-18",17.7041,17.764,17.5331,17.764,2289000.0],["2003-07-21",17.8709,18.0889,17.7682,17.8751,1757600.0],["2003-07-22",17.8922,18.5549,17.8922,18.4309,2597400.0],["2003-07-23",18.4309,18.5763,18.2257,18.5378,2006000.0],["2003-07-24",18.5378,18.5763,18.1915,18.2214,1707600.0],["2003-07-25",18.2556,18.6447,18.2385,18.6404,1219400.0],["2003-07-28",18.5549,18.8285,18.5378,18.7131,1308200.0],["2003-07-29",18.7687,18.82,18.4266,18.5122,1464000.0],["2003-07-30",18.5763,18.6148,18.3839,18.3924,1270800.0],["2003-07-31",18.5977,18.8542,18.2385,18.5634,1496600.0],["2003-08-01",18.4694,18.5122,18.3283,18.4523,697600.0],["2003-08-04",18.4309,18.4993,17.8709,18.3882,1446600.0],["2003-08-05",18.1701,18.1787,17.7854,17.982,2428200.0],["2003-08-06",17.9692,17.9692,17.6999,17.811,2947600.0],["2003-08-07",17.8452,17.8452,17.4903,17.5972,1538800.0],["2003-08-08",17.8922,17.8922,17.5716,17.6913,935200.0],["2003-08-11",17.7853,17.9393,17.6785,17.8666,795000.0],["2003-08-12",17.8067,17.8922,17.6699,17.8922,1444200.0],["2003-08-13",17.9564,18.1188,17.9564,18.0462,1090800.0],["2003-08-14",18.0419,18.3454,17.9393,18.2984,883000.0],["2003-08-15",18.2556,18.2984,18.0504,18.2129,305000.0],["2003-08-18",18.2129,18.7046,18.1915,18.6319,986200.0],["2003-08-19",18.6618,18.944,18.6575,18.944,1023400.0],["2003-08-20",18.944,19.0765,18.8114,18.9568,1041400.0],["2003-08-21",19.0637,19.3587,19.0081,19.162,923800.0],["2003-08-22",19.2603,19.4741,19.0722,19.0851,793000.0],["2003-08-25",18.9782,19.068,18.8756,19.0124,567000.0],["2003-08-26",18.9055,19.0252,18.6019,18.944,699800.0],["2003-08-27",18.8371,18.8841,18.7003,18.7858,631800.0],["2003-08-28",18.8542,19.0423,18.7473,19.0209,1226800.0],["2003-08-29",19.0209,19.2603,18.9226,19.239,780400.0],["2003-09-02",19.239,19.4271,19.0679,19.4271,1306400.0],["2003-09-03",19.4527,19.6408,19.3929,19.4656,1199000.0],["2003-09-04",19.4656,19.4998,19.239,19.239,976400.0],["2003-09-05",19.2603,19.2603,18.7174,18.7345,1351800.0],["2003-09-08",18.7387,19.1107,18.7088,19.0679,1374800.0],["2003-09-09",18.9782,18.9782,18.7259,18.7644,1349200.0],["2003-09-10",18.7666,18.7838,17.8922,17.9266,2077200.0],["2003-09-11",17.9353,18.2798,17.9353,18.1334,1962600.0],["2003-09-12",18.1549,18.3057,17.7931,18.1937,2008400.0],["2003-09-15",18.2282,18.2325,17.9869,18.1162,2290000.0],["2003-09-16",18.1076,18.5167,18.1076,18.5124,1199400.0],["2003-09-17",18.4349,18.6546,18.3961,18.6072,1279200.0],["2003-09-18",18.5857,19.0681,18.4823,18.8527,1662400.0],["2003-09-19",18.9604,19.1198,18.7579,18.8226,1135000.0],["2003-09-22",18.8225,18.8225,17.9396,17.9396,2028200.0],["2003-09-23",17.9913,18.1808,17.819,18.1291,1508600.0],["2003-09-24",18.086,18.1248,17.7027,17.707,935800.0],["2003-09-25",17.707,17.7371,17.4442,17.5261,1292200.0],["2003-09-26",17.4529,17.4873,17.0221,17.272,2295000.0],["2003-09-29",17.2978,17.4227,17.1126,17.2375,1969200.0],["2003-09-30",17.2676,17.2676,16.712,16.992,1633600.0],["2003-10-01",16.992,17.7156,16.992,17.6596,1489200.0],["2003-10-02",17.5735,17.6596,17.3753,17.4399,1135400.0],["2003-10-03",17.5476,17.8319,17.5088,17.5734,2116400.0],["2003-10-06",17.6811,17.9999,17.6811,17.8879,1073600.0],["2003-10-07",17.8879,18.0473,17.6811,17.9697,1262800.0],["2003-10-08",18.1119,19.0595,18.0903,18.9044,3544000.0],["2003-10-09",18.9044,19.5979,18.2669,18.3875,5285200.0],["2003-10-10",18.6287,19.3609,18.5684,18.969,2756200.0],["2003-10-13",18.9733,19.4902,18.9733,19.4428,1869200.0],["2003-10-14",19.4902,19.796,19.3308,19.7012,1676200.0],["2003-10-15",19.7874,20.1363,19.7486,20.0329,2472600.0],["2003-10-16",20.0329,20.7651,19.9855,20.3085,4164600.0],["2003-10-17",20.3215,20.3215,20.007,20.2138,2385000.0],["2003-10-20",20.2353,20.4291,20.2009,20.2913,1239000.0],["2003-10-21",20.287,20.3731,20.2181,20.3128,1080400.0],["2003-10-22",20.3042,20.3042,20.1061,20.1836,1651200.0],["2003-10-23",20.1836,20.3301,20.1578,20.3085,1307000.0],["2003-10-24",20.3085,20.3085,20.1233,20.287,1533200.0],["2003-10-27",20.2913,20.5885,20.2655,20.5713,1335600.0],["2003-10-28",20.5454,21.0106,20.5454,21.0106,2618000.0],["2003-10-29",20.9331,21.3337,20.9029,21.2001,1097000.0],["2003-10-30",21.1872,21.5361,21.0925,21.5318,2314200.0],["2003-10-31",21.5016,21.5318,21.2777,21.4026,1209000.0],["2003-11-03",21.3983,21.8247,21.3207,21.7859,2575200.0],["2003-11-04",21.6782,21.8376,21.4413,21.7385,1435000.0],["2003-11-05",21.7385,21.7385,21.1527,21.5662,1858400.0],["2003-11-06",21.9237,21.9668,21.5576,21.7644,1420400.0],["2003-11-07",21.7644,21.7945,21.5232,21.5878,883400.0],["2003-11-10",21.5749,21.5749,21.3767,21.4069,1072800.0],["2003-11-11",21.3423,21.3466,21.0709,21.1054,1349600.0],["2003-11-12",21.0882,21.6309,21.0882,21.5921,1042800.0],["2003-11-13",21.3207,21.4327,21.3121,21.3595,1590200.0],["2003-11-14",21.2518,21.4327,21.1743,21.2303,1162400.0],["2003-11-17",21.2303,21.2303,20.8125,20.9546,1134000.0],["2003-11-18",20.9116,21.1054,20.666,20.666,1317200.0],["2003-11-19",20.7263,21.1355,20.554,21.1269,1086400.0],["2003-11-20",21.0192,21.4069,20.8556,21.1355,1251400.0],["2003-11-21",21.1269,21.3207,20.9805,21.1614,925000.0],["2003-11-24",21.1054,21.3164,21.1054,21.2346,814600.0],["2003-11-25",21.269,21.5361,21.1614,21.4241,1046000.0],["2003-11-26",21.5146,21.5146,21.2561,21.4284,831200.0],["2003-11-28",21.4284,21.493,21.3638,21.4672,301000.0],["2003-12-01",21.4715,21.8591,21.3638,21.8161,1261800.0],["2003-12-02",21.8462,21.9194,21.6998,21.7859,1016200.0],["2003-12-03",21.829,22.1133,21.8118,22.0056,1063600.0],["2003-12-04",22.0056,22.4578,21.9237,22.2942,1377400.0],["2003-12-05",22.053,22.1908,21.9108,22.0314,816800.0],["2003-12-08",22.3545,23.259,22.3286,23.2374,2554000.0],["2003-12-09",23.2116,23.2245,22.8929,23.0092,1245000.0],["2003-12-10",23.0417,23.0807,22.5476,22.7036,792000.0],["2003-12-11",22.7903,23.3797,22.708,23.3667,1218400.0],["2003-12-12",23.358,23.553,23.0763,23.4404,1213600.0],["2003-12-15",23.7914,23.9301,23.3364,23.371,1637800.0],["2003-12-16",23.3667,23.5184,23.241,23.345,1120800.0],["2003-12-17",23.3407,24.6928,23.3407,24.4371,3253000.0],["2003-12-18",24.4674,24.7664,24.1121,24.7578,2254600.0],["2003-12-19",24.7751,24.8098,24.6364,24.6928,1463200.0],["2003-12-22",24.2897,24.6884,24.2897,24.6538,1373600.0],["2003-12-23",24.9181,25.1305,24.4197,24.6538,1555200.0],["2003-12-24",24.6538,24.6798,24.4458,24.4761,417200.0],["2003-12-26",24.5844,24.6234,24.5021,24.5974,468200.0],["2003-12-29",24.7014,25.0048,24.6798,25.0048,988800.0],["2003-12-30",24.8964,25.0481,24.7404,24.8098,743000.0],["2003-12-31",24.7881,24.8531,24.4934,24.7274,1022400.0],["2004-01-02",24.7188,24.9528,24.5498,24.7838,1616400.0],["2004-01-05",24.7838,24.8618,24.3764,24.7534,2066800.0],["2004-01-06",24.5931,24.6711,24.4154,24.4804,1141000.0],["2004-01-07",24.4804,24.6971,24.2767,24.6928,1346400.0],["2004-01-08",24.7664,25.2648,24.7534,25.2561,2219800.0],["2004-01-09",25.1998,25.8412,25.1348,25.1348,2530400.0],["2004-01-12",25.0438,25.0481,24.6148,24.8444,1103400.0],["2004-01-13",24.8011,25.1348,24.7924,25.0958,1192200.0],["2004-01-14",25.0265,25.3948,24.9181,24.9918,1508400.0],["2004-01-15",24.9918,25.0481,24.6148,25.0004,1718600.0],["2004-01-16",25.0048,25.1305,24.7404,25.0871,1199400.0],["2004-01-20",24.8098,24.8964,24.3027,24.6754,1240800.0],["2004-01-21",24.6364,25.1348,24.4371,25.0655,1142400.0],["2004-01-22",25.0655,25.0915,24.7534,24.9788,979200.0],["2004-01-23",24.9788,25.0395,24.3114,24.4848,1265000.0],["2004-01-26",24.4198,24.5671,24.0687,24.4978,1120800.0],["2004-01-27",24.4197,24.4804,24.0514,24.0514,1153000.0],["2004-01-28",24.2897,24.3764,23.2063,23.6527,1791600.0],["2004-01-29",23.6527,23.6527,23.098,23.2323,1708000.0],["2004-01-30",23.267,23.28,22.4306,23.0893,2503000.0],["2004-02-02",23.1847,23.4664,22.968,23.3233,1202200.0],["2004-02-03",23.3233,23.3233,22.8597,23.1587,954200.0],["2004-02-04",23.5097,23.5314,23.0807,23.163,2396800.0],["2004-02-05",23.2497,23.592,23.1847,23.566,1167200.0],["2004-02-06",23.6094,24.1381,23.5617,24.0557,1364600.0],["2004-02-09",24.0557,24.0904,23.8,23.8737,717800.0],["2004-02-10",23.8347,23.9907,23.5054,23.7567,977400.0],["2004-02-11",23.7047,24.3721,23.5314,24.3721,1319400.0],["2004-02-12",24.1381,24.9008,24.0081,24.7188,1435000.0],["2004-02-13",24.6364,24.6364,24.0601,24.2247,1113800.0],["2004-02-17",24.3981,24.6538,24.3547,24.4978,1012000.0],["2004-02-18",24.5498,24.6234,24.1381,24.2551,926800.0],["2004-02-19",24.2984,24.6191,24.1814,24.1857,686800.0],["2004-02-20",24.3634,24.4804,23.9084,24.0254,1225600.0],["2004-02-23",24.1337,24.2031,23.6874,23.696,1108200.0],["2004-02-24",23.696,23.8174,23.3797,23.527,1396200.0],["2004-02-25",23.553,23.8261,23.553,23.709,1454200.0],["2004-02-26",23.7134,23.7524,23.5314,23.6527,1528400.0],["2004-02-27",23.6484,24.0644,23.618,23.982,1372200.0],["2004-03-01",23.9821,24.5238,23.9821,24.4458,1097200.0],["2004-03-02",24.3981,24.4111,24.2247,24.2637,1695000.0],["2004-03-03",24.2637,24.3851,24.1554,24.3287,1879200.0],["2004-03-04",24.3331,24.4804,24.3114,24.4327,1091400.0],["2004-03-05",24.3764,24.4761,24.2811,24.3547,949200.0],["2004-03-08",24.3547,24.3851,24.1034,24.1034,1183400.0],["2004-03-09",24.0991,24.0991,23.7827,23.8824,1588600.0],["2004-03-10",23.9325,23.9499,23.2699,23.2786,2195000.0],["2004-03-11",23.2786,23.2786,22.6727,22.6814,1809200.0],["2004-03-12",22.7381,23.3571,22.568,23.3571,1409800.0],["2004-03-15",23.2481,23.2481,22.4722,22.5768,2226200.0],["2004-03-16",22.7337,22.7424,22.4155,22.6945,1153000.0],["2004-03-17",22.7729,23.3876,22.7729,23.2699,1026200.0],["2004-03-18",23.3091,23.6404,23.0389,23.6012,1442600.0],["2004-03-19",23.4966,23.6143,23.1522,23.1522,1799800.0],["2004-03-22",23.1086,23.1871,22.4939,22.7119,1233000.0],["2004-03-23",22.847,22.895,22.4416,22.5114,1176000.0],["2004-03-24",22.555,22.555,22.0537,22.1626,1729400.0],["2004-03-25",22.4286,22.8383,22.3632,22.7337,2312200.0],["2004-03-26",22.7817,23.0737,22.7555,22.9735,1045200.0],["2004-03-29",23.0607,23.5489,22.9735,23.392,948600.0],["2004-03-30",23.392,23.4007,23.1304,23.2176,1635200.0],["2004-03-31",23.3222,23.3658,22.9909,23.1696,2122200.0],["2004-04-01",23.1696,23.344,23.0171,23.0955,2547800.0],["2004-04-02",23.4748,23.5227,23.1478,23.4748,1405400.0],["2004-04-05",23.5184,23.6928,23.392,23.6928,817600.0],["2004-04-06",23.6056,23.6666,23.5009,23.5969,1525200.0],["2004-04-07",23.5969,23.5969,22.9604,23.0737,2063000.0],["2004-04-08",23.3222,23.3396,22.834,22.9168,800800.0],["2004-04-12",22.9517,23.4486,22.9212,23.2917,767800.0],["2004-04-13",23.3484,23.4574,22.834,22.8645,1269400.0],["2004-04-14",22.6683,23.1565,22.6378,23.065,1444600.0],["2004-04-15",23.065,23.2132,22.7424,22.9517,1620200.0],["2004-04-16",23.0171,23.3309,22.8427,23.2786,991400.0],["2004-04-19",23.004,23.2438,23.004,23.1784,715200.0],["2004-04-20",23.7145,23.8453,23.4094,23.5184,2300400.0],["2004-04-21",23.5227,23.9325,23.2089,23.9325,1851400.0],["2004-04-22",24.0415,25.6239,24.0415,25.2447,4658400.0],["2004-04-23",25.2447,25.2839,24.9787,25.0659,2319200.0],["2004-04-26",25.0398,25.3798,24.8131,25.3057,1921000.0],["2004-04-27",25.3101,25.5673,25.1967,25.2621,1516000.0],["2004-04-28",25.1967,25.1967,24.7521,24.8262,1238000.0],["2004-04-29",24.7826,24.9744,24.3249,24.4731,1427800.0],["2004-04-30",24.4556,24.5341,23.9107,24.0546,1729800.0],["2004-05-03",24.1636,24.3554,23.9587,24.2333,854000.0],["2004-05-04",24.2333,24.6169,24.2028,24.2072,959000.0],["2004-05-05",24.1941,24.2464,24.0197,24.1287,799400.0],["2004-05-06",24.0851,24.1941,23.7799,23.902,939800.0],["2004-05-07",23.793,23.963,23.4661,23.4879,1071800.0],["2004-05-10",23.4835,23.4835,22.6727,23.2045,1653800.0],["2004-05-11",23.2045,23.3963,23.1522,23.2743,1058600.0],["2004-05-12",23.3004,23.4181,22.8471,23.283,1225800.0],["2004-05-13",23.283,23.3353,23.1042,23.2961,958600.0],["2004-05-14",23.235,23.4094,23.0389,23.2917,716400.0],["2004-05-17",23.1042,23.1217,22.6945,22.9037,812800.0],["2004-05-18",22.9735,23.1435,22.8514,23.1042,889400.0],["2004-05-19",23.2568,23.5968,23.0781,23.0825,1283800.0],["2004-05-20",23.0607,23.1871,22.8514,22.943,716200.0],["2004-05-21",23.1042,23.1173,22.8601,23.1042,1695600.0],["2004-05-24",23.2132,23.4966,22.9299,23.1086,1509400.0],["2004-05-25",23.1522,23.4268,22.8471,23.4007,1403000.0],["2004-05-26",23.3222,23.8192,23.2437,23.7712,1281600.0],["2004-05-27",23.8802,24.1984,23.8148,23.963,1427800.0],["2004-05-28",23.9325,23.9761,23.7102,23.8235,1228800.0],["2004-06-01",23.8366,24.1287,23.732,24.0982,905000.0],["2004-06-02",24.2028,24.5254,24.1243,24.4774,718200.0],["2004-06-03",24.412,24.4687,24.1331,24.2333,1008200.0],["2004-06-04",24.3902,24.4687,24.181,24.3379,677800.0],["2004-06-07",24.3379,24.8044,24.3379,24.8,517200.0],["2004-06-08",24.8,24.9875,24.7085,24.9787,1059400.0],["2004-06-09",24.902,25.0423,24.8143,24.845,646000.0],["2004-06-10",24.8187,24.9503,24.7486,24.8976,531000.0],["2004-06-14",24.7924,24.8187,24.5075,24.5381,670400.0],["2004-06-15",24.5951,24.7968,24.5425,24.6916,1233400.0],["2004-06-16",24.6609,24.7705,24.6039,24.7179,841600.0],["2004-06-17",24.7047,25.1607,24.617,25.1125,998800.0],["2004-06-18",25.2747,26.1033,25.2352,25.9981,3174000.0],["2004-06-21",26.0638,26.305,25.9455,25.9498,2712800.0],["2004-06-22",26.0156,26.397,26.0156,26.0551,2182600.0],["2004-06-23",25.9981,26.02,25.735,25.9674,1424600.0],["2004-06-24",25.9718,25.9718,25.6298,25.7131,1094000.0],["2004-06-25",25.6473,25.8227,25.5903,25.7789,980800.0],["2004-06-28",25.8227,25.8227,25.393,25.4194,3045800.0],["2004-06-29",25.3404,25.9542,25.3141,25.9104,930800.0],["2004-06-30",25.8665,26.0682,25.7262,26.02,810800.0],["2004-07-01",26.02,26.0989,25.6035,25.6166,1163200.0],["2004-07-02",25.6473,25.6473,25.2528,25.4676,546200.0],["2004-07-06",25.4369,25.4895,25.2615,25.2835,832800.0],["2004-07-07",25.2966,25.5333,25.2659,25.5333,728000.0],["2004-07-08",25.4281,25.4895,25.1388,25.1563,840400.0],["2004-07-09",25.2089,25.4237,25.0555,25.3843,691000.0],["2004-07-12",25.3624,25.5246,25.2352,25.4851,826800.0],["2004-07-13",25.472,25.6254,25.4062,25.5728,701400.0],["2004-07-14",25.3404,25.6166,25.1256,25.2791,706200.0],["2004-07-15",25.2703,25.358,25.1212,25.2922,761000.0],["2004-07-16",25.4062,25.5947,25.3273,25.3843,803000.0],["2004-07-19",25.3185,25.45,25.1431,25.187,702000.0],["2004-07-20",25.2089,25.3843,25.1388,25.3536,527400.0],["2004-07-21",25.5597,25.6868,25.2089,25.2835,1235600.0],["2004-07-22",25.5377,25.8446,25.2615,25.7262,2311800.0],["2004-07-23",25.8665,26.1734,25.8227,26.1252,2154200.0],["2004-07-26",26.0857,26.739,26.0857,26.6206,3183400.0],["2004-07-27",26.6206,26.9626,26.5768,26.8968,2225200.0],["2004-07-28",26.7872,27.0283,26.4803,26.7083,2190000.0],["2004-07-29",26.7872,27.1818,26.7872,27.0108,1922400.0],["2004-07-30",26.8749,26.8881,26.6776,26.8749,911800.0],["2004-08-02",26.7434,27.3966,26.5855,27.3133,1263000.0],["2004-08-03",27.1818,27.5413,27.1599,27.4054,2073800.0],["2004-08-04",27.4054,27.8833,27.2256,27.7824,1753400.0],["2004-08-05",27.7386,27.7386,27.1511,27.1949,1243600.0],["2004-08-06",27.0853,27.0853,26.7478,26.8837,1316400.0],["2004-08-09",27.0283,27.0371,26.7215,26.7215,1174800.0],["2004-08-10",26.7653,27.2563,26.7258,27.2081,1548200.0],["2004-08-11",27.2081,27.4361,26.9144,27.3572,1518600.0],["2004-08-12",27.3352,27.3352,26.8398,27.0503,1428200.0],["2004-08-13",27.1379,27.1379,26.9012,27.0897,896800.0],["2004-08-16",27.0722,27.7473,27.0503,27.664,1076000.0],["2004-08-17",27.7517,28.0192,27.3352,27.5895,1518800.0],["2004-08-18",27.5764,27.8394,27.5544,27.8394,1283800.0],["2004-08-19",27.7298,27.8219,27.4405,27.5632,736600.0],["2004-08-20",27.5632,27.8394,27.4273,27.7649,714000.0],["2004-08-23",27.7649,28.0148,27.6991,27.9271,897000.0],["2004-08-24",28.0367,28.2734,27.9797,28.1682,1087800.0],["2004-08-25",28.1682,28.9837,28.0762,28.6373,2327800.0],["2004-08-26",28.497,28.6505,28.1901,28.2559,1060000.0],["2004-08-27",28.3436,28.4225,28.1025,28.2515,495800.0],["2004-08-30",28.234,28.4444,27.9359,27.9753,756000.0],["2004-08-31",27.9753,28.1375,27.5457,27.835,1133200.0],["2004-09-01",27.9052,27.9709,27.6027,27.7912,866800.0],["2004-09-02",27.7956,28.1989,27.7956,28.1244,898600.0],["2004-09-03",28.1288,28.3655,27.7342,27.9753,834400.0],["2004-09-07",27.9753,28.3655,27.9753,28.1288,877000.0],["2004-09-08",28.2367,28.3337,27.9459,28.2103,1257600.0],["2004-09-09",28.1574,28.3337,28.0076,28.153,994200.0],["2004-09-10",28.0737,28.0781,27.5405,27.871,1764400.0],["2004-09-13",27.915,28.0384,27.7828,27.871,820200.0],["2004-09-14",27.8225,27.8754,27.5625,27.6551,816600.0],["2004-09-15",27.6551,27.9591,27.611,27.7608,737400.0],["2004-09-16",27.7432,28.012,27.7256,27.9767,735600.0],["2004-09-17",28.0869,28.175,27.8357,27.871,837800.0],["2004-09-20",27.8754,27.9547,27.5405,27.5934,802600.0],["2004-09-21",27.6947,27.8181,27.4303,27.8181,748000.0],["2004-09-22",27.6507,27.7476,27.4303,27.4964,669200.0],["2004-09-23",27.4744,27.4964,26.8795,27.0117,1282800.0],["2004-09-24",27.0558,27.3642,26.9236,27.091,902000.0],["2004-09-27",27.091,27.1131,26.69,27.0029,1148400.0],["2004-09-28",26.9677,27.8313,26.9677,27.73,1439400.0],["2004-09-29",27.73,28.0076,27.6066,27.9371,1370800.0],["2004-09-30",27.9415,28.5011,27.871,28.3204,1886600.0],["2004-10-01",28.3557,28.8624,28.3557,28.8492,1310600.0],["2004-10-04",28.9329,29.074,28.7523,28.8757,833400.0],["2004-10-05",28.8096,28.8713,28.4438,28.5276,907200.0],["2004-10-06",28.5716,28.8096,28.3645,28.7875,709600.0],["2004-10-07",28.7919,28.8624,28.4042,28.4438,538000.0],["2004-10-08",28.4438,28.8624,28.2852,28.3645,737200.0],["2004-10-11",28.413,28.7831,28.2984,28.6597,791800.0],["2004-10-12",28.4218,28.7523,28.4218,28.576,791400.0],["2004-10-13",28.6862,28.8801,27.9371,28.0516,668600.0],["2004-10-14",28.0252,28.0913,27.6286,27.7784,968200.0],["2004-10-15",27.9591,28.012,27.6947,27.8005,937200.0],["2004-10-18",27.7608,28.0384,27.3951,28.0076,822000.0],["2004-10-19",28.1618,28.8624,28.0561,28.576,1649800.0],["2004-10-20",28.8184,29.0519,28.2896,28.3777,1213000.0],["2004-10-21",29.0387,29.942,28.6421,29.5278,2494600.0],["2004-10-22",29.1929,29.5851,29.1577,29.1753,1298600.0],["2004-10-25",29.237,29.8098,29.0167,29.6424,1382600.0],["2004-10-26",29.6027,29.9641,29.5895,29.92,1842800.0],["2004-10-27",29.8319,30.3783,29.7526,30.321,1181200.0],["2004-10-28",30.321,30.5149,30.1403,30.2064,741800.0],["2004-10-29",30.2064,30.603,29.8275,30.0302,1569600.0],["2004-11-01",30.0302,30.3783,29.9156,30.1844,766800.0],["2004-11-02",30.1403,30.5325,29.9949,30.1183,1124000.0],["2004-11-03",30.1976,30.6515,30.1976,30.4884,943000.0],["2004-11-04",30.4488,31.0701,30.3606,31.0436,1469000.0],["2004-11-05",31.1097,31.5768,30.9996,31.2992,1422000.0],["2004-11-08",31.308,31.4182,31.0877,31.1714,757600.0],["2004-11-09",30.9555,31.3741,30.7881,31.1494,1432400.0],["2004-11-10",31.2199,31.4931,31.0701,31.1979,1049200.0],["2004-11-11",31.2728,31.6341,31.0216,31.5151,1027800.0],["2004-11-12",31.5195,31.5195,31.2375,31.5063,558800.0],["2004-11-15",31.5019,31.6606,31.2992,31.3389,586600.0],["2004-11-16",31.286,31.308,31.1538,31.2419,552400.0],["2004-11-17",31.5063,32.0659,31.4226,31.7663,1142800.0],["2004-11-18",31.991,32.1409,31.709,31.8412,1241400.0],["2004-11-19",31.8412,31.9249,31.7267,31.8368,911800.0],["2004-11-22",31.6826,32.0219,31.5504,31.9778,1054800.0],["2004-11-23",31.8809,32.229,31.5107,32.1717,1688400.0],["2004-11-24",32.207,32.4273,32.1321,32.2907,1386800.0],["2004-11-26",32.2554,32.5022,32.229,32.229,296200.0],["2004-11-29",32.2466,32.4273,31.9161,32.1673,897000.0],["2004-11-30",32.0792,32.1365,31.8677,31.9999,807400.0],["2004-12-01",32.11,32.9252,31.9866,32.8856,1019800.0],["2004-12-02",32.652,33.0133,32.4669,32.8591,899000.0],["2004-12-03",32.6388,32.7269,32.3744,32.4934,1097400.0],["2004-12-06",32.5198,32.5198,32.1365,32.2158,1176600.0],["2004-12-07",32.1232,32.1453,31.5548,31.6826,1296000.0],["2004-12-08",31.8907,32.2582,31.7136,32.2095,1316400.0],["2004-12-09",32.1342,32.2804,31.9925,32.2272,1163200.0],["2004-12-10",32.7763,32.7763,32.1829,32.3866,855600.0],["2004-12-13",32.4974,32.7276,32.307,32.5904,805200.0],["2004-12-14",32.5239,32.6922,32.3689,32.6568,884400.0],["2004-12-15",32.6568,32.7896,32.5106,32.6346,1220400.0],["2004-12-16",32.4354,32.4575,32.1741,32.2538,795200.0],["2004-12-17",31.6605,32.1033,31.6427,32.0413,1874200.0],["2004-12-20",32.0722,32.4353,32.0103,32.3866,824600.0],["2004-12-21",32.1475,32.701,31.8376,32.5416,1026600.0],["2004-12-22",32.3689,32.6346,32.3025,32.4796,1833000.0],["2004-12-23",32.5593,32.6568,32.4265,32.5771,422000.0],["2004-12-27",32.5239,32.7453,32.4796,32.5859,563000.0],["2004-12-28",32.5903,32.7586,32.546,32.6169,676400.0],["2004-12-29",32.5682,32.7365,32.3557,32.6568,685800.0],["2004-12-30",32.5903,32.7188,32.3955,32.5461,620000.0],["2004-12-31",32.4796,32.8959,32.4398,32.6789,542800.0],["2005-01-03",32.4132,32.5682,31.8154,32.0236,1226600.0],["2005-01-04",32.0236,32.059,31.107,31.3505,1407000.0],["2005-01-05",31.2664,31.594,31.2664,31.4391,1347200.0],["2005-01-06",31.4258,31.5187,31.0582,31.0582,1330200.0],["2005-01-07",31.0582,31.2531,30.642,31.0051,1120000.0],["2005-01-10",31.0051,31.3151,31.0051,31.1247,701000.0],["2005-01-11",30.9918,31.2619,30.7306,31.0981,1060200.0],["2005-01-12",31.0715,31.7269,31.0671,31.718,1376000.0],["2005-01-13",31.6162,31.7889,31.3284,31.6073,1411600.0],["2005-01-14",31.6073,31.9084,31.5675,31.8907,629400.0],["2005-01-18",31.7933,32.0147,31.6649,31.9615,759000.0],["2005-01-19",31.8819,31.8819,31.4302,31.4302,1892400.0],["2005-01-20",31.3505,31.4036,31.0892,31.1114,501800.0],["2005-01-21",31.1114,31.2176,30.642,30.6641,1333200.0],["2005-01-24",30.6464,30.8811,30.3099,30.3807,1225400.0],["2005-01-25",30.4073,30.9342,30.332,30.4427,1239200.0],["2005-01-26",30.5003,31.3505,30.4737,31.0317,2397400.0],["2005-01-27",30.6642,31.6073,30.4162,31.5099,2014600.0],["2005-01-28",31.439,31.5719,30.7173,31.2841,1149800.0],["2005-01-31",31.3815,31.8774,31.3815,31.873,1006000.0],["2005-02-01",31.8863,32.2007,31.8066,32.0147,1133200.0],["2005-02-02",32.1475,32.5682,32.1342,32.5239,1206400.0],["2005-02-03",32.3335,32.3999,32.0678,32.3911,687800.0],["2005-02-04",32.3247,32.9889,32.2228,32.9889,792200.0],["2005-02-07",32.9888,33.0685,32.7099,32.949,856800.0],["2005-02-08",32.9003,33.2103,32.7675,33.1881,637800.0],["2005-02-09",33.166,33.166,32.8117,32.8782,804600.0],["2005-02-10",32.8782,33.011,32.6656,32.8339,834000.0],["2005-02-11",32.7763,33.2236,32.6568,33.1881,852000.0],["2005-02-14",33.0774,33.3652,33.011,33.135,479600.0],["2005-02-15",32.9889,33.4184,32.9224,33.4184,1045400.0],["2005-02-16",33.3431,34.1623,33.3209,34.0471,2092000.0],["2005-02-17",33.8966,34.2509,33.8656,33.8966,1427400.0],["2005-02-18",34.0073,34.2951,33.9852,34.2509,1357000.0],["2005-02-22",33.8745,34.2686,33.8302,33.8745,1773800.0],["2005-02-23",33.8302,34.0073,33.8081,33.9365,955200.0],["2005-02-24",33.9984,34.335,33.8745,34.3261,756200.0],["2005-02-25",34.3394,34.9106,34.1446,34.8752,1278400.0],["2005-02-28",34.6051,34.6715,34.2154,34.2509,1298200.0],["2005-03-01",34.3394,34.7512,34.2464,34.6848,1052800.0],["2005-03-02",34.6317,35.1852,34.5387,35.1365,1537800.0],["2005-03-03",35.1143,35.1985,34.7512,34.8885,852400.0],["2005-03-04",34.9062,35.3844,34.7866,35.3357,1066600.0],["2005-03-07",35.1143,35.7387,35.1143,35.4464,1106600.0],["2005-03-08",34.9815,35.5128,34.8708,35.2117,1169000.0],["2005-03-09",35.0338,35.1584,34.5401,34.549,1207200.0],["2005-03-10",34.4957,34.6914,34.3133,34.5535,1032800.0],["2005-03-11",34.4023,34.7981,34.3667,34.4156,797200.0],["2005-03-14",34.3934,34.8292,34.2911,34.6602,449600.0],["2005-03-15",34.4734,34.807,34.3667,34.6513,933000.0],["2005-03-16",34.3356,34.718,34.3222,34.6469,1188200.0],["2005-03-17",34.5802,34.5846,33.3571,33.9041,2225600.0],["2005-03-18",33.8241,34.0465,33.2904,33.5483,1347200.0],["2005-03-21",33.5795,33.8775,33.4238,33.7396,749400.0],["2005-03-22",33.8285,34.4112,33.704,33.793,1000600.0],["2005-03-23",33.1347,33.6817,32.9123,33.4816,1498400.0],["2005-03-24",33.5928,33.9842,33.5528,33.6951,655600.0],["2005-03-28",33.6684,33.8597,33.2548,33.2548,901400.0],["2005-03-29",32.81,32.9835,31.8227,31.9383,2513800.0],["2005-03-30",32.0006,33.3793,32.0006,33.1881,2337200.0],["2005-03-31",33.2904,33.4105,33.0813,33.1881,1193400.0],["2005-04-01",33.4238,33.7173,33.2014,33.615,1735400.0],["2005-04-04",33.4016,33.6684,33.4016,33.5617,856000.0],["2005-04-05",33.6061,33.7796,33.4816,33.6017,576400.0],["2005-04-06",33.913,34.0643,33.6729,33.793,652000.0],["2005-04-07",33.784,34.3133,33.7351,34.2466,801600.0],["2005-04-08",34.1132,34.429,34.1132,34.1888,940200.0],["2005-04-11",34.1132,34.1221,33.6684,33.8018,888000.0],["2005-04-12",33.8018,34.0776,33.1792,34.002,863400.0],["2005-04-13",33.9353,34.0331,33.3482,33.4416,701600.0],["2005-04-14",33.4104,33.5795,32.4898,32.8145,1598200.0],["2005-04-15",32.6455,32.7389,31.8271,31.8271,1171400.0],["2005-04-18",31.4179,32.094,30.9554,31.7204,1563200.0],["2005-04-19",31.7292,32.1295,31.6848,31.9472,795800.0],["2005-04-20",31.9472,32.5876,31.6181,31.627,1050400.0],["2005-04-21",34.2466,34.6202,33.4238,33.8063,4301000.0],["2005-04-22",33.7129,33.7129,32.939,33.2459,1070400.0],["2005-04-25",33.3348,34.0954,33.3348,33.9442,1302000.0],["2005-04-26",33.9442,34.2421,33.5883,33.5928,1293800.0],["2005-04-27",33.3571,33.3615,32.7789,33.277,1771600.0],["2005-04-28",32.9123,33.3615,32.8723,32.9924,1212000.0],["2005-04-29",33.1036,33.5127,32.9701,33.5127,1053200.0],["2005-05-02",33.2726,33.5794,32.9523,33.486,906000.0],["2005-05-03",33.4238,34.0287,33.3704,33.8463,1356600.0],["2005-05-04",33.8463,34.4601,33.6017,34.3667,1460400.0],["2005-05-05",34.2466,34.4467,34.0464,34.3,1041400.0],["2005-05-06",34.4112,34.847,34.3578,34.6469,1072400.0],["2005-05-09",34.5357,34.7047,34.2066,34.5846,914000.0],["2005-05-10",34.3622,34.5046,34.0954,34.2688,1153800.0],["2005-05-11",34.2066,34.2066,33.6684,34.1399,1175800.0],["2005-05-12",34.1932,34.211,33.4015,33.5394,911800.0],["2005-05-13",33.4905,33.535,33.0057,33.3526,1261800.0],["2005-05-16",33.3793,33.6995,33.2681,33.6462,994000.0],["2005-05-17",33.535,33.704,33.3304,33.6907,1129000.0],["2005-05-18",34.469,34.7759,34.1977,34.5846,1110200.0],["2005-05-19",34.6691,34.8559,34.4734,34.8248,772800.0],["2005-05-20",34.7136,34.847,34.469,34.7492,589000.0],["2005-05-23",34.7358,34.9716,34.598,34.7581,910000.0],["2005-05-24",34.4067,34.6958,34.3889,34.6291,884800.0],["2005-05-25",34.5179,34.5179,33.9353,34.2021,1540000.0],["2005-05-26",34.3578,34.6869,34.3578,34.6024,853000.0],["2005-05-27",34.5579,34.7981,34.5579,34.678,617200.0],["2005-05-31",34.6869,34.718,34.3533,34.3756,1361000.0],["2005-06-01",34.3356,34.5935,34.2199,34.5357,1318200.0],["2005-06-02",34.469,34.9004,34.3133,34.6914,779800.0],["2005-06-03",34.469,34.7492,34.3,34.4645,937400.0],["2005-06-06",34.429,34.5135,34.1176,34.3533,556600.0],["2005-06-07",34.2911,34.718,34.1665,34.1665,1327400.0],["2005-06-08",34.314,34.7519,34.2068,34.2291,1132000.0],["2005-06-09",34.2291,34.5999,34.1084,34.5999,731600.0],["2005-06-10",34.5106,34.6401,34.314,34.5284,613600.0],["2005-06-13",34.4033,34.8501,34.2246,34.5999,624600.0],["2005-06-14",34.5016,34.5195,34.0727,34.1621,1249400.0],["2005-06-15",34.381,34.381,33.8359,34.0012,1604400.0],["2005-06-16",33.9923,34.095,33.8672,33.9342,1984200.0],["2005-06-17",34.0682,34.1442,33.8448,33.9967,1474600.0],["2005-06-20",33.9119,34.2425,33.8136,34.1263,863200.0],["2005-06-21",34.0817,34.3855,34.0236,34.2157,732000.0],["2005-06-22",34.2157,34.4927,34.1934,34.3453,908800.0],["2005-06-23",34.5821,34.6267,33.9967,33.9967,793800.0],["2005-06-24",33.9566,34.0951,33.2864,33.4204,1963200.0],["2005-06-27",33.3936,33.8404,32.9512,33.7644,1283200.0],["2005-06-28",34.0459,34.1799,33.8002,34.0459,1288400.0],["2005-06-29",34.0817,34.1978,33.9119,34.0906,550400.0],["2005-06-30",34.0236,34.3721,33.8895,33.8895,982800.0],["2005-07-01",34.1353,34.2693,33.7421,34.1353,894600.0],["2005-07-05",34.0459,34.4525,33.8448,34.2336,781000.0],["2005-07-06",34.2336,34.4525,33.8449,33.9789,968200.0],["2005-07-07",33.7153,34.0861,33.5276,33.684,2149600.0],["2005-07-08",33.9566,34.7876,33.8761,34.5151,905200.0],["2005-07-11",34.5106,34.658,34.2782,34.4436,1121800.0],["2005-07-12",34.381,34.4257,34.0102,34.3855,1432800.0],["2005-07-13",34.3989,34.5999,34.3989,34.4927,1051400.0],["2005-07-14",34.4927,34.8502,34.4927,34.8502,1232600.0],["2005-07-15",34.6937,34.9037,34.2693,34.4033,1666200.0],["2005-07-18",34.1799,34.4704,34.1799,34.3542,672400.0],["2005-07-19",34.3542,34.7385,34.2157,34.6848,1649000.0],["2005-07-20",34.5374,35.2969,34.3944,35.2076,1055800.0],["2005-07-21",34.4033,34.7384,33.7153,34.4033,2975200.0],["2005-07-22",34.3587,34.5374,34.0459,34.5016,2139600.0],["2005-07-25",34.4033,34.4391,33.7778,33.9074,1503400.0],["2005-07-26",33.5991,33.7778,33.1747,33.4472,2031600.0],["2005-07-27",33.4293,33.608,33.1076,33.5455,1332200.0],["2005-07-28",33.5544,33.617,33.2238,33.5589,1330800.0],["2005-07-29",33.4517,33.4785,33.0764,33.1389,1532200.0],["2005-08-01",33.7332,33.8449,33.5991,33.6438,2133600.0],["2005-08-02",33.6884,33.8359,33.0629,33.2461,1483000.0],["2005-08-03",33.1523,33.3981,33.063,33.2864,1224600.0],["2005-08-04",33.2864,33.2864,33.0183,33.1791,1007200.0],["2005-08-05",32.8172,33.1478,32.6608,33.1032,1573000.0],["2005-08-08",33.197,33.331,33.13,33.2372,1566600.0],["2005-08-09",33.331,33.97,33.3042,33.4651,1295600.0],["2005-08-10",33.5768,33.8404,33.1881,33.331,1077800.0],["2005-08-11",33.331,33.4606,32.7859,33.0227,2873200.0],["2005-08-12",33.0183,33.1523,32.7323,32.911,1033200.0],["2005-08-15",32.777,33.1032,32.6787,32.9647,822400.0],["2005-08-16",33.0585,33.1255,32.5804,32.777,1001000.0],["2005-08-17",32.7725,33.2238,32.7055,32.9468,1235200.0],["2005-08-18",32.9066,32.987,32.7859,32.8217,652600.0],["2005-08-19",32.9289,32.9691,32.7859,32.8172,800000.0],["2005-08-22",32.8932,33.1478,32.7055,32.7547,829200.0],["2005-08-23",32.8395,33.0674,32.7502,32.9334,1675000.0],["2005-08-24",32.8217,32.8664,32.4374,32.5045,1520000.0],["2005-08-25",32.5045,32.5715,32.0711,32.214,1057000.0],["2005-08-26",32.2185,32.2185,31.6868,31.7226,1521200.0],["2005-08-29",31.7226,31.9057,31.2758,31.7762,1591400.0],["2005-08-30",31.4321,31.5572,31.1239,31.249,1606200.0],["2005-08-31",31.1596,31.8879,30.7798,31.8566,2731400.0],["2005-09-01",32.4374,32.4732,31.9772,32.013,2206200.0],["2005-09-02",32.5938,32.6161,31.9594,31.9594,1145600.0],["2005-09-06",31.9594,32.1872,31.8343,32.0443,1224600.0],["2005-09-07",32.5067,32.9287,32.4169,32.7536,2931600.0],["2005-09-08",32.6414,32.6639,32.0308,32.0981,1742600.0],["2005-09-09",32.2373,32.2373,31.8826,32.1655,2013000.0],["2005-09-12",32.1026,32.3226,32.0487,32.2822,1276600.0],["2005-09-13",32.3271,32.3271,31.6761,31.8467,1327000.0],["2005-09-14",31.8691,31.9724,31.5414,31.6536,1155400.0],["2005-09-15",31.6536,31.8108,31.483,31.5773,902200.0],["2005-09-16",31.7659,31.9679,31.6267,31.7255,1210000.0],["2005-09-19",31.5953,31.6132,30.4952,30.6883,1802600.0],["2005-09-20",30.6659,30.9173,29.9924,30.1495,1806000.0],["2005-09-21",30.0597,30.1855,29.4985,29.5703,2705800.0],["2005-09-22",29.5883,29.7948,29.274,29.5658,1853400.0],["2005-09-23",29.4536,30.2393,29.4356,30.1854,2106400.0],["2005-09-26",30.3291,30.5805,29.9924,30.2393,1725400.0],["2005-09-27",30.4414,30.9353,30.3112,30.8724,3187400.0],["2005-09-28",31.0475,31.0924,30.5536,30.8544,1540800.0],["2005-09-29",31.0251,31.4471,30.5716,31.4426,2778400.0],["2005-09-30",31.6087,32.7986,31.5863,32.2014,4541200.0],["2005-10-03",32.2822,32.619,31.7704,32.0173,2218600.0],["2005-10-04",32.0802,32.3945,31.4965,31.5863,1367200.0],["2005-10-05",31.474,31.474,30.8993,30.9802,1808400.0],["2005-10-06",30.9802,31.29,30.9532,31.1598,2196600.0],["2005-10-07",31.1687,31.5863,31.1059,31.483,950800.0],["2005-10-10",31.5414,31.5549,31.0341,31.2047,864800.0],["2005-10-11",31.2944,31.6267,31.1867,31.4651,1490400.0],["2005-10-12",31.4426,31.6491,31.3977,31.4651,1812400.0],["2005-10-13",31.3618,31.6851,31.1598,31.4426,1108200.0],["2005-10-14",31.4426,31.8557,31.3797,31.8063,1200000.0],["2005-10-17",31.8332,32.0936,31.7434,32.0577,1203000.0],["2005-10-18",31.923,32.0532,31.3393,31.51,2562600.0],["2005-10-19",31.3977,31.8781,30.9802,31.8063,1545200.0],["2005-10-20",33.6292,33.6292,32.5516,32.7716,3108600.0],["2005-10-21",32.7761,32.8839,32.3675,32.4798,1990800.0],["2005-10-24",32.3271,33.0545,32.2373,32.7896,1361000.0],["2005-10-25",32.5651,33.0006,32.2867,32.5516,984800.0],["2005-10-26",32.3496,32.7716,32.0578,32.39,1380400.0],["2005-10-27",32.3271,32.3765,31.4606,31.4651,1633600.0],["2005-10-28",31.5638,31.9724,31.5414,31.8736,2111200.0],["2005-10-31",31.9455,32.5202,31.8781,32.3451,1211400.0],["2005-11-01",32.2598,32.4394,32.0577,32.2553,1116800.0],["2005-11-02",32.0802,32.4304,32.0802,32.3945,1074800.0],["2005-11-03",32.619,33.481,32.5292,33.252,2089200.0],["2005-11-04",33.1802,33.3418,32.7851,33.0455,1344400.0],["2005-11-07",33.1129,33.4227,33.1129,33.4227,721400.0],["2005-11-08",33.6516,34.1231,33.5259,33.7414,2869400.0],["2005-11-09",33.5618,33.6382,32.8839,33.0949,1718000.0],["2005-11-10",33.0096,33.5573,32.8075,33.5259,1040800.0],["2005-11-11",33.472,33.5484,33.3104,33.472,1025400.0],["2005-11-14",33.3373,33.7953,33.27,33.499,1008400.0],["2005-11-15",33.6067,33.8267,33.5618,33.7863,1289200.0],["2005-11-16",33.8761,34.4059,33.8537,34.2577,1707000.0],["2005-11-17",34.2128,34.6573,34.141,34.6394,1779000.0],["2005-11-18",34.81,34.8459,34.4733,34.5766,836800.0],["2005-11-21",34.4598,34.6978,34.1725,34.4643,1167600.0],["2005-11-22",34.7965,34.8504,34.132,34.7292,2412800.0],["2005-11-23",34.7292,35.0884,34.6259,34.9178,1606200.0],["2005-11-25",35.1423,35.2455,34.9088,35.1827,560600.0],["2005-11-28",34.9312,35.3937,34.8414,34.9986,1652600.0],["2005-11-29",35.0615,35.6945,35.039,35.5733,1962400.0],["2005-11-30",35.6047,35.7619,35.3264,35.4251,1854000.0],["2005-12-01",35.5823,35.919,35.4745,35.919,1708000.0],["2005-12-02",35.5823,35.8382,35.47,35.8023,1147000.0],["2005-12-05",35.6362,35.726,35.2815,35.3309,1460800.0],["2005-12-06",35.2904,35.6227,35.2006,35.2096,1689400.0],["2005-12-07",35.0969,35.1871,34.8127,34.93,1216800.0],["2005-12-08",34.8172,35.2141,34.6233,34.8849,1518400.0],["2005-12-09",34.9526,35.4577,34.93,35.2277,811200.0],["2005-12-12",35.169,35.3765,34.6278,34.709,1257400.0],["2005-12-13",34.7135,34.948,34.6684,34.8714,1407600.0],["2005-12-14",34.7271,35.3494,34.5918,35.0247,1448000.0],["2005-12-15",35.0923,35.2592,34.8759,34.8984,1771400.0],["2005-12-16",34.9165,35.3178,34.6459,34.8623,1738200.0],["2005-12-19",34.6729,34.7992,34.258,34.2896,932200.0],["2005-12-20",34.3663,35.2412,34.3663,35.0428,1829600.0],["2005-12-21",35.1555,35.3088,34.9074,34.9661,1264600.0],["2005-12-22",34.8488,35.2006,34.8488,35.0833,1057800.0],["2005-12-23",35.1916,35.2457,34.93,35.0924,887200.0],["2005-12-27",35.0202,35.2051,34.7721,34.7721,807000.0],["2005-12-28",34.7947,35.1284,34.691,35.0428,1004000.0],["2005-12-29",34.9886,35.178,34.9661,34.9661,593000.0],["2005-12-30",34.8849,34.8849,34.6549,34.718,734000.0],["2006-01-03",34.736,35.0067,34.3707,34.9525,1359000.0],["2006-01-04",35.16,35.16,34.682,34.948,1069400.0],["2006-01-05",34.9525,35.1645,34.6459,34.8714,1599000.0],["2006-01-06",34.9525,35.0788,34.8849,34.9886,1487000.0],["2006-01-09",34.7947,35.3359,34.7947,35.169,3077800.0],["2006-01-10",34.9976,35.2728,34.8759,35.2502,1950800.0],["2006-01-11",35.0653,35.0653,34.7767,34.939,1204400.0],["2006-01-12",34.7271,34.8669,34.5467,34.7586,2132400.0],["2006-01-13",34.8353,35.5749,34.6639,35.4036,1847600.0],["2006-01-17",35.1555,35.372,35.0833,35.2006,1598000.0],["2006-01-18",34.8398,35.0563,34.6414,34.8669,843000.0],["2006-01-19",34.7947,34.939,34.4339,34.8398,1472000.0],["2006-01-20",34.8624,34.9075,34.5917,34.6369,1465000.0],["2006-01-23",34.5918,34.6143,34.1453,34.1678,995000.0],["2006-01-24",34.3212,34.6323,34.2445,34.4745,839600.0],["2006-01-25",34.5827,34.7271,34.0551,34.2535,850400.0],["2006-01-26",35.8546,37.7397,35.8275,37.7217,7487400.0],["2006-01-27",36.5311,37.5909,36.5311,37.2572,2916800.0],["2006-01-30",36.7791,37.9878,36.7565,37.884,2043800.0],["2006-01-31",37.4782,38.29,37.3203,38.0915,2121000.0],["2006-02-01",37.9066,38.4478,37.884,38.3396,1727800.0],["2006-02-02",38.1231,38.1501,37.1444,37.3338,1735000.0],["2006-02-03",36.8828,37.7127,36.8377,37.6585,1608400.0],["2006-02-06",37.4782,37.8299,37.415,37.6495,1044400.0],["2006-02-07",37.7037,38.4478,37.0632,37.4331,1880200.0],["2006-02-08",36.9866,37.3248,36.8016,37.0903,1541000.0],["2006-02-09",37.3113,37.5819,37.2526,37.3428,1364600.0],["2006-02-10",37.5007,37.5548,36.8512,37.3428,1456600.0],["2006-02-13",37.2978,37.4511,37.0723,37.1444,1069000.0],["2006-02-14",37.4556,37.9652,37.3429,37.8299,1630000.0],["2006-02-15",37.7939,38.1772,37.6586,37.9246,1251400.0],["2006-02-16",37.9291,38.2809,37.9291,38.2358,1233000.0],["2006-02-17",38.3125,39.0747,38.1141,39.0251,2040200.0],["2006-02-21",38.9845,39.0071,38.4117,38.4117,1127800.0],["2006-02-22",38.3802,38.962,38.2674,38.8221,1169400.0],["2006-02-23",38.5876,39.6835,38.3035,39.44,2157800.0],["2006-02-24",39.3498,40.2022,39.3498,40.2022,2524600.0],["2006-02-27",39.8685,40.2202,39.8098,40.2112,1366400.0],["2006-02-28",39.891,40.0038,39.3994,39.7377,1749600.0],["2006-03-01",39.9271,39.9587,39.3724,39.679,1920200.0],["2006-03-02",39.6881,39.9091,39.3047,39.643,1548600.0],["2006-03-03",39.0747,40.0128,38.9078,39.6835,2033800.0],["2006-03-06",39.6881,39.7512,39.3543,39.5122,952600.0],["2006-03-07",39.5122,39.9361,39.4265,39.7151,1066000.0],["2006-03-08",39.5919,39.9135,39.4968,39.7097,1592000.0],["2006-03-09",39.8003,40.4481,39.755,40.3393,1544800.0],["2006-03-10",40.2714,40.9962,40.2714,40.6927,1484200.0],["2006-03-13",40.6565,40.815,40.3258,40.5115,865800.0],["2006-03-14",40.5296,41.1774,40.3167,41.0506,1041600.0],["2006-03-15",40.815,41.5171,40.6338,41.4537,1140600.0],["2006-03-16",41.6711,42.2465,41.6711,41.8795,1505800.0],["2006-03-17",42.1287,42.3869,42.1106,42.3053,2657600.0],["2006-03-20",42.2238,42.559,42.2238,42.3597,818400.0],["2006-03-21",42.0834,42.3778,42.0064,42.1559,1432200.0],["2006-03-22",42.0019,42.7946,41.9973,42.7176,875600.0],["2006-03-23",42.7176,42.781,42.3869,42.7176,1086000.0],["2006-03-24",42.4911,42.9667,42.3959,42.7629,761600.0],["2006-03-27",41.6757,42.1649,41.6077,41.9475,2232200.0],["2006-03-28",41.952,42.2147,41.653,41.8659,1092800.0],["2006-03-29",41.9248,42.8489,41.8388,42.6043,1522200.0],["2006-03-30",42.1876,43.0347,42.1876,42.7312,1144800.0],["2006-03-31",42.5817,42.6813,42.2646,42.3053,1388600.0],["2006-04-03",42.4186,42.9984,42.174,42.627,1032000.0],["2006-04-04",42.4231,42.9848,42.1921,42.2872,1793000.0],["2006-04-05",42.174,42.4684,42.0743,42.2646,1923200.0],["2006-04-06",41.7663,42.2193,41.4718,41.8795,1696400.0],["2006-04-07",41.9248,42.4231,41.644,41.6712,1331000.0],["2006-04-10",41.6757,41.7255,41.4039,41.4718,713400.0],["2006-04-11",41.4718,41.4945,40.6836,41.0506,1260400.0],["2006-04-12",40.9962,41.2952,40.7788,41.0596,816800.0],["2006-04-13",40.7923,41.3631,40.7606,40.969,790800.0],["2006-04-17",40.6564,41.2091,40.6066,40.969,1003000.0],["2006-04-18",41.2227,42.8353,41.1955,42.6224,2039600.0],["2006-04-19",42.4231,43.1887,42.3642,43.0301,2078000.0],["2006-04-20",42.2238,43.3518,41.6757,42.3507,2812000.0],["2006-04-21",41.7889,41.8116,40.1899,40.7788,3888400.0],["2006-04-24",40.6791,41.4945,40.2397,41.3495,3006400.0],["2006-04-25",41.4492,41.4537,40.4752,40.8829,2577000.0],["2006-04-26",40.7697,41.1955,40.6429,40.9826,1498400.0],["2006-04-27",40.9871,41.3269,40.362,41.2544,1741400.0],["2006-04-28",41.1412,41.1638,40.3847,40.747,1309000.0],["2006-05-01",40.8829,41.0188,40.5432,40.7108,1528600.0],["2006-05-02",40.8377,41.8977,40.7244,41.4039,1666600.0],["2006-05-03",41.3359,41.8931,41.3088,41.7346,1687200.0],["2006-05-04",41.9701,42.7085,41.8614,42.6587,1254600.0],["2006-05-05",41.7753,43.4469,41.7753,43.2204,2113200.0],["2006-05-08",43.3518,43.9271,43.2249,43.9271,3218400.0],["2006-05-09",43.9271,44.3846,43.8727,44.2351,1608200.0],["2006-05-10",44.3484,44.6836,44.1219,44.439,1782200.0],["2006-05-11",44.4073,44.8286,44.2532,44.439,1857400.0],["2006-05-12",44.3257,44.5749,43.5783,43.7096,1999200.0],["2006-05-15",43.4197,43.6236,42.8353,43.3744,1522600.0],["2006-05-16",43.2702,43.7278,42.9667,43.4922,1451000.0],["2006-05-17",43.2068,43.3065,42.1649,42.3461,1668400.0],["2006-05-18",42.3416,42.4322,41.798,41.8297,1344400.0],["2006-05-19",41.8705,42.0562,40.8784,41.4945,2308800.0],["2006-05-22",41.2227,41.3223,40.3575,40.7244,2015600.0],["2006-05-23",40.9282,41.2272,40.7244,40.7697,1745800.0],["2006-05-24",40.7697,40.9917,40.2714,40.7788,2944200.0],["2006-05-25",41.2453,42.2646,41.2227,42.1332,2528400.0],["2006-05-26",42.1876,42.2057,41.6077,41.9882,1009600.0],["2006-05-30",41.6802,41.875,41.3042,41.6893,1637600.0],["2006-05-31",41.9475,42.3824,40.3937,41.191,4918000.0],["2006-06-01",41.6712,42.6995,41.3631,42.6587,2596200.0],["2006-06-02",42.6406,42.8353,41.9248,42.6768,1796800.0],["2006-06-05",42.627,42.6723,40.7969,40.7969,2547800.0],["2006-06-06",41.1774,41.4129,40.1355,40.3801,2446800.0],["2006-06-07",40.6522,41.5985,40.5612,41.0162,2379400.0],["2006-06-08",41.0162,41.0162,37.9951,39.8196,4649400.0],["2006-06-09",39.9106,41.0162,39.3373,39.3373,1627200.0],["2006-06-12",39.2645,39.3555,38.3318,38.4001,2577400.0],["2006-06-13",38.1726,38.8596,37.4127,37.5401,2775200.0],["2006-06-14",37.5129,38.4046,37.4901,38.2818,2222200.0],["2006-06-15",38.6093,39.7923,38.6093,39.5966,2697400.0],["2006-06-16",39.4602,39.492,38.8141,39.0097,3152600.0],["2006-06-19",39.4692,40.1745,39.2509,39.4328,2848400.0],["2006-06-20",39.4329,39.8287,39.2418,39.4829,1689000.0],["2006-06-21",39.4465,40.3246,39.4101,40.1927,1274400.0],["2006-06-22",39.8196,40.2564,39.6422,39.8378,1823000.0],["2006-06-23",39.4237,40.0107,39.3373,39.5921,2048000.0],["2006-06-26",39.6012,40.1972,39.6012,40.1199,1565800.0],["2006-06-27",40.0152,40.2564,39.4465,39.5603,1609400.0],["2006-06-28",39.583,40.1745,39.4738,40.1563,1575800.0],["2006-06-29",40.9479,41.8078,40.7614,41.7396,3035800.0],["2006-06-30",41.6622,41.9716,41.5576,41.9398,1692200.0],["2006-07-03",42.1764,42.19,41.7532,42.14,470200.0],["2006-07-05",42.14,42.1627,41.7987,41.9489,1861600.0],["2006-07-06",41.9989,42.604,41.9989,42.372,1424600.0],["2006-07-07",42.0399,42.3675,41.5576,41.6349,1250400.0],["2006-07-10",41.8579,42.2674,41.5712,41.7123,1533800.0],["2006-07-11",41.5394,42.1536,41.2391,41.9352,1739800.0],["2006-07-12",42.0308,42.2901,41.6713,41.7441,1367400.0],["2006-07-13",41.6304,41.6304,40.6567,40.7659,1154000.0],["2006-07-14",40.3565,40.3838,39.3146,39.6513,1869800.0],["2006-07-17",39.5693,39.765,39.2008,39.4283,1247600.0],["2006-07-18",39.5011,39.7877,38.5911,39.128,1770400.0],["2006-07-19",39.2327,41.2391,39.1599,40.7659,2261600.0],["2006-07-20",42.4221,42.4494,40.6294,40.6294,3371600.0],["2006-07-21",40.5384,40.5703,39.3691,39.7331,2132400.0],["2006-07-24",39.9015,40.6704,39.8241,40.5476,1438000.0],["2006-07-25",40.4929,41.9534,40.402,41.7805,2243200.0],["2006-07-26",41.6668,41.8533,41.1572,41.5167,2040400.0],["2006-07-27",41.8124,41.8579,40.7432,40.9115,1459000.0],["2006-07-28",41.1072,41.6395,41.0253,41.3074,1362800.0],["2006-07-31",41.2164,41.3983,40.6658,40.907,1485200.0],["2006-08-01",40.7978,40.8615,40.1426,40.7477,1462000.0],["2006-08-02",40.9024,41.5167,40.8296,41.0253,1404600.0],["2006-08-03",40.725,41.4575,40.6658,40.9479,1268400.0],["2006-08-04",41.1754,41.3119,40.4702,40.8251,1571200.0],["2006-08-07",40.8114,40.8114,40.1426,40.3928,1099400.0],["2006-08-08",40.3929,40.5839,39.8605,40.1244,1486600.0],["2006-08-09",40.493,40.6112,39.0416,39.169,1460000.0],["2006-08-10",38.855,39.7468,38.855,39.5739,1815000.0],["2006-08-11",39.5375,39.5921,39.0507,39.3555,1061000.0],["2006-08-14",39.7195,40.2882,39.5785,39.6649,1324800.0],["2006-08-15",40.1745,40.9115,40.0243,40.8524,1486200.0],["2006-08-16",40.9479,41.5849,40.7159,41.3801,1686000.0],["2006-08-17",41.2892,41.5531,41.0207,41.0844,1274000.0],["2006-08-18",41.0844,41.1344,40.6522,40.9843,1056800.0],["2006-08-21",40.9024,40.9252,40.3383,40.493,889400.0],["2006-08-22",40.4975,40.9479,40.1745,40.27,832200.0],["2006-08-23",40.5066,40.5521,39.815,39.8696,987000.0],["2006-08-24",39.9424,40.1017,39.0461,39.5056,1381000.0],["2006-08-25",39.3919,39.3919,38.5502,38.673,2978800.0],["2006-08-28",38.6276,39.1781,38.4183,38.8641,1594000.0],["2006-08-29",38.8641,38.8914,38.1043,38.3773,1360800.0],["2006-08-30",38.4455,38.6093,37.5356,37.8086,2617800.0],["2006-08-31",37.9087,38.6639,37.9087,38.1544,1394800.0],["2006-09-01",38.3546,38.6048,38.3364,38.4683,968200.0],["2006-09-05",38.6731,39.0416,38.1726,38.4001,2286400.0],["2006-09-06",38.027,38.0543,36.8531,36.8986,3687600.0],["2006-09-07",36.8122,37.5174,36.7166,37.1443,2231800.0],["2006-09-08",37.1034,37.9223,37.1034,37.6721,1788600.0],["2006-09-11",38.1953,38.1953,37.6994,38.0543,2183000.0],["2006-09-12",38.0361,38.6321,37.9223,38.6321,1902600.0],["2006-09-13",38.3478,38.622,37.9959,38.3935,1537200.0],["2006-09-14",38.3935,38.7866,38.2747,38.4438,1378000.0],["2006-09-15",38.7363,39.0563,38.3158,38.3158,1609200.0],["2006-09-18",38.4621,38.4621,37.7628,37.7628,3335800.0],["2006-09-19",37.7079,38.2335,37.6988,38.2244,1717600.0],["2006-09-20",38.293,38.622,38.1238,38.5306,1747400.0],["2006-09-21",38.3752,38.6632,38.165,38.2061,1531400.0],["2006-09-22",37.9364,37.9639,36.7755,37.3011,2653800.0],["2006-09-25",37.6439,37.7673,37.2737,37.6348,2285600.0],["2006-09-26",37.6348,38.7135,37.5617,38.5124,2215800.0],["2006-09-27",38.3981,39.102,38.3752,38.7089,1367200.0],["2006-09-28",38.942,39.5956,38.8231,39.5407,3184200.0],["2006-09-29",39.6824,40.3086,39.6596,39.9932,3322200.0],["2006-10-02",39.9932,40.4183,39.5087,40.3086,2380400.0],["2006-10-03",40.1304,40.7017,40.0801,40.4549,2399400.0],["2006-10-04",40.3817,41.3598,40.3223,41.3187,2748600.0],["2006-10-05",41.0445,41.593,40.9074,41.5564,1911200.0],["2006-10-06",41.2044,41.3096,40.8022,41.2913,2357200.0],["2006-10-09",41.0673,41.1907,40.7794,40.9074,1998600.0],["2006-10-10",40.8205,41.4878,40.7657,40.8479,2370800.0],["2006-10-11",40.656,41.0445,40.592,40.7748,1849200.0],["2006-10-12",40.8937,41.6204,40.7474,41.5016,1573000.0],["2006-10-13",41.3873,41.5427,41.1496,41.2822,1511800.0],["2006-10-16",41.2776,41.8169,41.2182,41.5107,1900800.0],["2006-10-17",41.4559,41.5198,40.8388,41.0216,1379000.0],["2006-10-18",41.273,41.6204,40.9759,41.3644,2345600.0],["2006-10-19",39.7693,42.6214,39.7693,41.7849,3973800.0],["2006-10-20",42.0729,42.3563,40.9348,41.9038,2544200.0],["2006-10-23",41.593,41.8672,41.209,41.465,2088000.0],["2006-10-24",41.3507,41.5473,41.0445,41.2273,1928400.0],["2006-10-25",41.1359,41.369,40.7428,40.8754,1822400.0],["2006-10-26",41.1222,41.1953,40.4,40.72,2158400.0],["2006-10-27",40.5189,41.1587,40.3635,40.528,2054000.0],["2006-10-30",40.6788,41.6889,40.6331,41.4101,2309200.0],["2006-10-31",41.5244,41.7941,41.3964,41.561,1792200.0],["2006-11-01",41.593,42.0318,41.369,41.3827,1982600.0],["2006-11-02",41.2776,41.3187,41.0765,41.2273,1764600.0],["2006-11-03",41.433,41.5015,41.0765,41.3187,1358000.0],["2006-11-06",41.6981,41.8946,41.5244,41.8443,1321200.0],["2006-11-07",41.7758,42.3883,41.6158,42.1003,1708000.0],["2006-11-08",41.8215,42.3471,41.7301,42.2603,1250000.0],["2006-11-09",42.21,42.21,41.1359,41.1679,1766800.0],["2006-11-10",40.9531,41.1862,40.9074,41.0902,1537400.0],["2006-11-13",40.9988,41.7941,40.9576,41.7575,811400.0],["2006-11-14",41.7758,41.8901,41.4193,41.8764,1180000.0],["2006-11-15",41.7072,42.37,41.7072,42.2603,1234600.0],["2006-11-16",42.2923,42.9185,42.1917,42.8088,1618200.0],["2006-11-17",42.53,42.8316,42.5071,42.6716,1378000.0],["2006-11-20",42.4797,42.9413,42.4203,42.8133,1234800.0],["2006-11-21",42.6991,43.5446,42.6488,43.3709,1853600.0],["2006-11-22",43.5126,44.0703,43.3938,43.7092,1945200.0],["2006-11-24",43.4212,43.7001,43.3938,43.4212,311800.0],["2006-11-27",43.5812,43.5949,42.8956,42.9459,1621400.0],["2006-11-28",42.6214,42.955,42.4979,42.8179,1411400.0],["2006-11-29",43.0099,44.1114,42.9733,44.0611,1666400.0],["2006-11-30",44.1525,44.6553,43.9606,44.541,2940800.0],["2006-12-01",44.5365,44.7833,43.8966,44.0154,2432200.0],["2006-12-04",44.3354,44.5593,43.7686,44.4862,2032800.0],["2006-12-05",44.4816,45.021,44.3811,44.9661,1569400.0],["2006-12-06",44.6096,44.6782,43.7,43.9057,3491400.0],["2006-12-07",43.9011,44.4496,43.4029,43.4029,1742800.0],["2006-12-08",43.1927,43.8691,43.1653,43.5812,1487600.0],["2006-12-11",43.4212,43.5766,43.3207,43.4121,1391000.0],["2006-12-12",43.4212,43.4989,43.0784,43.4304,1759000.0],["2006-12-13",43.6406,43.9159,43.3009,43.7874,1295000.0],["2006-12-14",43.7461,43.8058,43.3147,43.3377,1649600.0],["2006-12-15",43.1403,43.4845,42.9109,43.0485,2050000.0],["2006-12-18",43.0485,43.122,42.6309,42.6814,1274800.0],["2006-12-19",42.6584,43.4065,42.5437,43.1266,3294400.0],["2006-12-20",43.2092,43.6268,43.122,43.3101,2194800.0],["2006-12-21",43.5993,44.0261,43.4019,43.5717,2281200.0],["2006-12-22",43.8287,43.8287,43.0485,43.1403,1288000.0],["2006-12-26",43.1403,43.5533,43.1403,43.4202,968800.0],["2006-12-27",43.5075,43.7278,43.4753,43.6635,1198600.0],["2006-12-28",43.613,43.6727,43.4294,43.5671,676400.0],["2006-12-29",43.5304,43.5304,42.9934,43.0348,724000.0],["2007-01-03",43.3055,43.8562,42.6722,43.714,2880000.0],["2007-01-04",43.3927,43.5029,42.9843,43.3009,2854800.0],["2007-01-05",43.1862,43.5075,43.0256,43.2413,2216800.0],["2007-01-08",43.3239,43.3239,42.7823,43.2367,1377000.0],["2007-01-09",43.3514,43.3606,42.9109,43.0944,1682200.0],["2007-01-10",42.9108,43.2183,42.7961,43.1128,2148600.0],["2007-01-11",43.2413,44.3382,43.2138,43.9435,2419000.0],["2007-01-12",43.691,44.1959,43.5625,44.1408,1795000.0],["2007-01-16",44.3336,44.7741,44.049,44.6502,2121800.0],["2007-01-17",44.6502,45.1551,44.15,45.0679,2174800.0],["2007-01-18",45.0679,45.3432,44.8155,44.9302,1579000.0],["2007-01-19",44.6502,44.6502,42.2224,43.6681,9602200.0],["2007-01-22",43.5534,43.7415,43.2918,43.5212,3245400.0],["2007-01-23",43.4616,44.049,43.3698,43.9894,2252400.0],["2007-01-24",44.0582,44.3841,43.6681,44.3244,2101600.0],["2007-01-25",42.3968,43.3193,42.2041,42.7502,8639400.0],["2007-01-26",42.6814,42.7548,42.0297,42.2683,4516200.0],["2007-01-29",42.2683,42.9338,41.9746,42.8191,3178000.0],["2007-01-30",42.6768,42.7411,41.7773,41.9241,4572200.0],["2007-01-31",41.8553,42.8971,41.6625,42.7594,4001600.0],["2007-02-01",42.9567,43.3285,42.8145,43.2091,3132800.0],["2007-02-02",43.4616,43.5121,42.9338,42.9797,2558200.0],["2007-02-05",42.764,43.1403,42.741,43.0715,1171200.0],["2007-02-06",43.1403,43.948,43.021,43.6038,3368200.0],["2007-02-07",43.8104,44.2877,43.714,44.2188,3792000.0],["2007-02-08",44.2418,44.4712,44.0261,44.2922,1863200.0],["2007-02-09",44.3565,44.7053,44.072,44.2234,2291400.0],["2007-02-12",44.1041,44.3978,43.9802,44.3014,1896400.0],["2007-02-13",44.5906,44.8889,44.2647,44.8659,1466400.0],["2007-02-14",44.9531,45.1734,44.6319,44.8567,1703600.0],["2007-02-15",44.6869,44.9072,44.6043,44.843,1530600.0],["2007-02-16",44.7007,44.8338,44.4758,44.6548,1027200.0],["2007-02-20",44.586,45.0908,44.508,45.0082,1041600.0],["2007-02-21",44.5171,45.1,44.4024,44.8843,1462000.0],["2007-02-22",44.586,44.8889,44.0261,44.1959,2050400.0],["2007-02-23",43.7415,44.2509,43.4753,44.1316,1546400.0],["2007-02-26",44.1729,44.2418,43.5075,43.6727,2042600.0],["2007-02-27",42.7181,43.2964,41.0843,41.6855,4975600.0],["2007-02-28",42.0159,42.6217,41.5065,42.3463,2962400.0],["2007-03-01",41.534,42.4978,41.1302,42.0848,2841800.0],["2007-03-02",41.7865,41.9012,41.1026,41.1072,2636600.0],["2007-03-05",40.7309,41.1439,40.5794,40.6024,2945600.0],["2007-03-06",40.8456,41.4973,40.6437,41.2862,2757800.0],["2007-03-07",41.2392,41.4604,40.9626,40.9719,1993200.0],["2007-03-08",41.4835,42.0228,41.253,41.7462,1405200.0],["2007-03-09",42.0827,42.1288,41.3913,41.4558,1898000.0],["2007-03-12",41.3913,41.5111,41.0963,41.4005,1956600.0],["2007-03-13",41.2208,41.654,40.5801,40.6354,1667000.0],["2007-03-14",40.7921,41.2807,40.1883,41.1608,1973400.0],["2007-03-15",41.0917,41.3729,40.9857,41.2622,1015200.0],["2007-03-16",41.3867,41.5895,40.9073,41.4604,2020000.0],["2007-03-19",42.0873,42.6957,42.0873,42.2901,1447400.0],["2007-03-20",42.2809,42.6081,42.1057,42.4699,1331400.0],["2007-03-21",42.5667,43.0921,42.0827,43.0645,2219800.0],["2007-03-22",42.8662,43.0045,41.8752,42.1241,4057200.0],["2007-03-23",42.1979,43.0967,42.0412,42.8294,2455800.0],["2007-03-26",42.6819,42.8617,41.9168,42.2717,1428400.0],["2007-03-27",42.1518,42.1979,41.5987,41.6725,1528000.0],["2007-03-28",41.4835,41.4973,41.0917,41.1746,1503200.0],["2007-03-29",41.3175,41.6264,41.2346,41.525,2313800.0],["2007-03-30",41.6264,41.9536,41.0594,41.3913,1620000.0],["2007-04-02",41.5895,41.8061,41.3498,41.8015,1514600.0],["2007-04-03",42.1426,42.6911,41.9675,42.6681,1845600.0],["2007-04-04",42.5206,42.7464,42.4053,42.7095,1105000.0],["2007-04-05",42.5298,42.7234,42.3685,42.6911,765200.0],["2007-04-09",42.7741,42.8663,42.516,42.6634,810200.0],["2007-04-10",42.6634,42.7188,41.9859,42.0919,1477600.0],["2007-04-11",42.1841,42.1841,41.6264,41.9905,1705000.0],["2007-04-12",42.0504,42.6681,41.5757,42.5805,1637400.0],["2007-04-13",42.6588,43.6176,42.4238,43.4839,2640600.0],["2007-04-16",43.5023,44.3412,43.3272,44.3412,2719400.0],["2007-04-17",44.2444,44.4795,44.0785,44.3044,1442800.0],["2007-04-18",44.1984,44.3689,44.037,44.143,1784800.0],["2007-04-19",45.4797,47.4248,45.1709,46.3555,10282200.0],["2007-04-20",47.1391,47.4525,46.6274,46.8948,3659600.0],["2007-04-23",46.5767,47.388,46.5399,46.9777,1566000.0],["2007-04-24",46.7519,46.7888,46.291,46.4477,2805600.0],["2007-04-25",46.5537,47.5585,46.4431,47.5262,1835000.0],["2007-04-26",47.4755,47.5908,47.116,47.3234,1208000.0],["2007-04-27",46.8533,47.9134,46.7795,47.8028,1209400.0],["2007-04-30",47.7982,48.001,46.8625,46.8625,1483600.0],["2007-05-01",47.0376,47.3926,46.6966,46.9362,1437000.0],["2007-05-02",46.9362,47.5954,46.8994,47.2359,989600.0],["2007-05-03",47.9227,48.0287,47.1437,47.8166,1568200.0],["2007-05-04",47.812,48.0701,47.3373,47.5908,1437400.0],["2007-05-07",47.5815,48.024,47.2681,47.6922,942000.0],["2007-05-08",47.5309,47.5309,47.0884,47.328,987200.0],["2007-05-09",47.2312,47.683,46.6689,47.411,2458000.0],["2007-05-10",47.0607,47.3327,46.7058,46.8809,1818000.0],["2007-05-11",46.8256,47.2681,46.4016,47.2312,1512000.0],["2007-05-14",47.4202,47.8811,47.2451,47.8212,2028200.0],["2007-05-15",48.0701,48.3974,47.6599,47.812,1781200.0],["2007-05-16",48.1623,48.3974,47.5401,48.0794,1375000.0],["2007-05-17",47.8212,48.3282,47.6737,48.0701,1011800.0],["2007-05-18",48.1347,48.5725,48.107,48.5725,1424800.0],["2007-05-21",48.3559,48.8998,48.3467,48.6924,1879400.0],["2007-05-22",48.4112,48.5172,48.0056,48.3559,1236400.0],["2007-05-23",48.7016,49.8263,48.5264,49.4621,2848200.0],["2007-05-24",49.2732,49.7756,48.9551,48.9828,1841800.0],["2007-05-25",49.0427,49.3653,48.7754,49.0196,851000.0],["2007-05-29",49.121,49.3146,48.7293,49.0565,1495000.0],["2007-05-30",48.4804,49.3146,48.319,49.3146,943600.0],["2007-05-31",49.3192,49.6742,49.2271,49.4575,860200.0],["2007-06-01",49.4575,49.9185,49.3746,49.8585,1750600.0],["2007-06-04",49.7479,50.0429,49.5497,49.8631,2297000.0],["2007-06-05",49.7756,49.9185,49.582,49.688,1112000.0],["2007-06-06",49.2593,49.3653,48.8998,48.9782,1341400.0],["2007-06-07",48.697,48.886,48.1946,48.2038,1962800.0],["2007-06-08",48.0886,49.1349,48.0886,49.1257,1461200.0],["2007-06-11",49.1257,49.2547,48.8168,48.8814,955600.0],["2007-06-12",48.8583,48.9505,48.3006,48.5034,2525400.0],["2007-06-13",49.0206,49.4462,48.8633,49.4462,2187600.0],["2007-06-14",49.6637,51.1626,49.4,50.6907,2282000.0],["2007-06-15",51.0007,51.343,50.7647,50.774,1608600.0],["2007-06-18",50.774,50.8526,50.2142,50.3484,1101400.0],["2007-06-19",51.3477,52.7679,51.2228,52.6523,4579400.0],["2007-06-20",52.5366,52.8096,51.7409,51.7409,3121400.0],["2007-06-21",51.9491,52.5366,51.7502,52.2637,1534400.0],["2007-06-22",52.3053,52.3701,51.1811,51.468,2434400.0],["2007-06-25",51.9769,52.0092,50.9267,51.1256,1510600.0],["2007-06-26",51.232,51.3616,50.353,50.427,1516600.0],["2007-06-27",49.9783,50.7139,49.7192,50.7139,1321200.0],["2007-06-28",50.4872,51.5559,50.2466,51.2366,1211000.0],["2007-06-29",51.3986,51.9306,50.6445,50.9406,1260400.0],["2007-07-02",51.4217,52.5181,51.2875,52.5089,1633600.0],["2007-07-03",52.5089,52.7587,52.3794,52.7032,795800.0],["2007-07-05",52.5228,52.8235,52.2776,52.6986,1114600.0],["2007-07-06",52.879,53.6932,52.5459,53.6562,1358400.0],["2007-07-09",53.3925,53.5221,52.6431,52.7633,1139000.0],["2007-07-10",52.6384,52.7263,51.7872,51.7872,1045200.0],["2007-07-11",51.8149,52.384,51.2783,51.6761,1567600.0],["2007-07-12",52.0,52.8327,51.6761,52.8327,1379600.0],["2007-07-13",52.7078,53.3416,52.5043,53.1057,950200.0],["2007-07-16",53.1334,53.9939,53.1288,53.6793,1092400.0],["2007-07-17",53.4666,53.869,52.9808,53.0872,1545400.0],["2007-07-18",52.8744,53.9292,51.963,53.4018,3529000.0],["2007-07-19",56.9039,59.2171,55.9786,56.5338,6529400.0],["2007-07-20",56.5107,57.1491,55.59,56.6263,3123800.0],["2007-07-23",56.8993,58.3103,56.6726,58.0605,3520800.0],["2007-07-24",57.8292,57.9032,56.2423,56.3487,2967000.0],["2007-07-25",56.7882,57.1907,55.1875,55.7381,3153400.0],["2007-07-26",55.516,55.6316,53.7163,54.5306,3587000.0],["2007-07-27",53.7487,54.3132,52.7633,52.7633,4033000.0],["2007-07-30",53.2028,53.8413,52.5089,53.7395,3804000.0],["2007-07-31",54.7295,54.947,52.2128,52.2267,3944200.0],["2007-08-01",52.222,53.8968,52.1619,53.1381,3288600.0],["2007-08-02",53.3185,54.526,53.0455,54.2299,2778400.0],["2007-08-03",54.4473,54.7804,52.4117,52.5089,2698400.0],["2007-08-06",53.0363,53.6747,51.7317,52.5413,3849200.0],["2007-08-07",52.074,52.3284,50.5751,51.8889,5172600.0],["2007-08-08",51.7687,53.3185,50.427,51.8242,4849200.0],["2007-08-09",52.1156,52.1156,48.8402,49.6452,4880800.0],["2007-08-10",49.2334,52.0648,44.3897,51.7132,5422400.0],["2007-08-13",52.6384,53.758,52.3701,52.4487,2526000.0],["2007-08-14",52.4487,53.3139,51.5512,51.5744,2503200.0],["2007-08-15",51.2829,52.694,50.3299,50.4779,2517200.0],["2007-08-16",49.6174,50.7463,47.6512,49.0438,5623400.0],["2007-08-17",50.9359,52.7402,49.4324,49.9829,3380400.0],["2007-08-20",50.2882,51.0886,49.4509,50.7416,1580800.0],["2007-08-21",50.9498,52.2776,50.626,52.0833,1549000.0],["2007-08-22",52.6754,53.8089,52.5413,53.7071,1936400.0],["2007-08-23",54.1281,54.3316,52.4163,52.6199,1358000.0],["2007-08-24",52.4117,53.0872,52.1619,53.0548,1792400.0],["2007-08-27",53.0548,53.2954,52.2683,52.842,729000.0],["2007-08-28",52.6384,52.731,50.6121,50.6584,1410500.0],["2007-08-29",51.0099,52.5459,51.0099,52.5459,933500.0],["2007-08-30",52.0833,53.573,51.9815,52.4996,1295900.0],["2007-08-31",53.1103,54.3224,52.9715,53.9801,1321000.0],["2007-09-04",54.0356,54.526,53.1381,54.4334,1408500.0],["2007-09-05",53.758,54.1836,52.4626,52.7865,1318400.0],["2007-09-06",52.6292,53.6562,52.2961,53.5452,1467600.0],["2007-09-07",52.6847,52.7217,51.3523,51.5558,1621000.0],["2007-09-10",51.9815,52.1573,50.6213,51.4263,972800.0],["2007-09-11",51.6391,52.3516,51.4263,51.6299,1603500.0],["2007-09-12",51.7599,52.5683,50.9516,52.048,1406100.0],["2007-09-13",52.5218,53.7668,52.0108,53.293,1218400.0],["2007-09-14",52.8656,53.3673,52.336,52.5032,1184800.0],["2007-09-17",52.2059,52.847,52.048,52.5683,835400.0],["2007-09-18",52.912,55.1512,52.336,55.1512,2233600.0],["2007-09-19",55.56,57.734,55.3277,55.7458,2252000.0],["2007-09-20",55.7458,56.7678,55.2998,56.5727,1297400.0],["2007-09-21",57.5017,57.9291,56.5727,57.9106,1892100.0],["2007-09-24",58.0128,58.0128,56.7678,57.1208,1426600.0],["2007-09-25",56.5913,57.1766,56.5727,57.093,1326200.0],["2007-09-26",58.0221,58.8675,57.604,58.6538,1424200.0],["2007-09-27",58.5702,58.6538,56.8607,57.6504,2562800.0],["2007-09-28",57.6504,57.9477,57.158,57.7991,1422200.0],["2007-10-01",57.7526,59.2763,57.6226,58.8583,2134900.0],["2007-10-02",59.0162,59.6201,58.7375,58.9047,1254000.0],["2007-10-03",59.0534,59.7502,57.5668,58.1428,1352600.0],["2007-10-04",58.2636,59.4993,58.1707,59.2392,1156400.0],["2007-10-05",59.8338,61.0416,59.5737,60.7443,2099000.0],["2007-10-08",58.9605,60.0289,58.9419,59.4715,1397900.0],["2007-10-09",59.4714,59.6758,58.6074,59.4622,2128500.0],["2007-10-10",59.4436,59.5458,58.1614,58.6817,1324600.0],["2007-10-11",59.2113,60.224,58.8582,59.0905,1933000.0],["2007-10-12",59.3693,60.0289,58.8118,59.6851,1019000.0],["2007-10-15",59.648,59.9267,59.202,59.648,1236500.0],["2007-10-16",59.6759,59.6759,58.0685,58.9976,1423700.0],["2007-10-17",59.6573,59.9174,58.3844,59.5829,2454000.0],["2007-10-18",61.5991,63.2622,59.6387,62.1101,5333300.0],["2007-10-19",61.8964,62.3702,60.4377,60.8186,3054400.0],["2007-10-22",60.8651,61.9057,60.5028,61.5248,3488300.0],["2007-10-23",62.7883,62.7883,61.7106,62.491,2337000.0],["2007-10-24",62.0636,63.1321,61.5155,62.8905,2682300.0],["2007-10-25",62.8069,62.9927,61.3761,61.9521,2659300.0],["2007-10-26",62.3516,62.6118,61.4133,62.3609,1423200.0],["2007-10-29",62.3795,63.9497,62.3795,63.8568,1767100.0],["2007-10-30",63.8289,64.0798,62.5839,63.1693,1552400.0],["2007-10-31",63.7267,64.4421,62.8255,64.3028,1439600.0],["2007-11-01",63.6896,64.2192,62.4539,63.2529,2647700.0],["2007-11-02",63.9869,64.5629,62.7233,64.5629,2231900.0],["2007-11-05",63.0857,64.0519,62.7233,63.5781,1949600.0],["2007-11-06",63.5316,65.3341,63.5316,65.2597,2248200.0],["2007-11-07",64.5815,65.7986,64.0612,64.3678,2193800.0],["2007-11-08",64.4235,64.9066,61.7198,62.5374,3515100.0],["2007-11-09",61.5898,63.0299,60.8558,62.0265,2355200.0],["2007-11-12",61.5341,62.361,61.3204,61.627,2010300.0],["2007-11-13",62.0172,62.8162,61.1531,62.8162,1876100.0],["2007-11-14",63.0671,63.6896,61.6362,61.7849,1804500.0],["2007-11-15",61.4133,62.4353,60.6328,60.8744,1635100.0],["2007-11-16",61.404,61.6827,58.6724,59.5922,3147300.0],["2007-11-19",59.7037,60.1962,59.3135,59.4807,2466200.0],["2007-11-20",59.6944,61.1438,59.3692,60.5213,2387400.0],["2007-11-21",60.1404,60.4191,59.2671,59.3878,1423300.0],["2007-11-23",60.1404,62.2309,59.9267,62.2309,690200.0],["2007-11-26",62.1101,62.2773,59.8059,59.8059,1377800.0],["2007-11-27",59.9918,61.2461,59.9918,61.1717,1736400.0],["2007-11-28",61.5062,63.4387,60.6142,63.4387,2088600.0],["2007-11-29",63.3644,63.3644,61.7756,62.5189,2001200.0],["2007-11-30",63.3922,64.5908,62.3702,64.1541,4273500.0],["2007-12-03",64.4607,65.4455,63.5595,65.1575,2825400.0],["2007-12-04",64.6373,66.0681,64.4329,64.8881,2782900.0],["2007-12-05",65.6221,67.4245,65.6221,67.1179,2909800.0],["2007-12-06",67.09,67.4431,66.3468,67.0343,2571200.0],["2007-12-07",67.5453,68.4837,67.2201,68.1771,1644900.0],["2007-12-10",68.5023,69.1247,67.1551,67.824,2799800.0],["2007-12-11",67.7962,67.8891,64.4421,64.8416,2680100.0],["2007-12-12",66.389,67.3678,64.2171,65.1213,2075200.0],["2007-12-13",64.9349,66.156,64.7298,66.1467,1648000.0],["2007-12-14",65.4662,66.9576,65.4662,66.3237,1667600.0],["2007-12-17",65.9043,66.2213,63.5459,63.6485,1366700.0],["2007-12-18",63.984,64.823,63.229,64.5433,1366500.0],["2007-12-19",65.1772,65.3357,64.1145,64.795,998800.0],["2007-12-20",65.4009,65.4848,63.5273,64.2823,1418400.0],["2007-12-21",64.9069,65.3264,64.273,65.2518,1778500.0],["2007-12-24",65.345,66.7526,64.7111,66.6407,505400.0],["2007-12-26",66.911,67.8059,65.6246,67.7873,1411800.0],["2007-12-27",67.7127,67.7127,66.0441,66.3331,1037800.0],["2007-12-28",66.65,66.8644,65.895,66.7619,1141700.0],["2007-12-31",66.3704,66.8272,65.9789,66.4636,1119000.0],["2008-01-02",64.6739,65.3823,62.0265,62.2782,4073200.0],["2008-01-03",62.1663,63.4713,61.8866,63.2103,2721500.0],["2008-01-04",62.4366,62.9586,60.6748,61.0197,2261000.0],["2008-01-07",61.2714,61.374,56.0793,58.6054,7565800.0],["2008-01-08",58.7825,59.1647,56.1352,56.3869,3561100.0],["2008-01-09",56.3309,57.9156,55.3615,57.7944,2716600.0],["2008-01-10",57.3284,58.3817,56.5453,57.5894,2466500.0],["2008-01-11",56.9555,57.1233,54.6624,55.0725,3260100.0],["2008-01-14",55.4081,56.4801,55.3708,56.3216,2489500.0],["2008-01-15",55.464,56.303,54.9047,54.9513,2635300.0],["2008-01-16",54.5878,56.0979,54.3175,54.9234,3078600.0],["2008-01-17",55.6318,55.7344,50.8591,51.3066,4003100.0],["2008-01-18",51.3065,52.8073,49.5634,49.871,5737700.0],["2008-01-22",44.2873,50.0108,44.278,49.4795,6152900.0],["2008-01-23",47.7363,50.9616,46.8788,50.9523,4943800.0],["2008-01-24",48.016,51.7447,47.3821,47.7829,9616900.0],["2008-01-25",50.3184,51.2692,49.0973,49.7405,6685300.0],["2008-01-28",49.5541,50.16,49.0041,50.1227,2714800.0],["2008-01-29",50.6167,51.2693,50.3184,51.1574,2799800.0],["2008-01-30",51.0362,52.4531,49.8337,51.3159,2786700.0],["2008-01-31",50.0481,52.8539,49.7591,52.304,2658700.0],["2008-02-01",52.3692,53.4785,51.7726,53.376,1688400.0],["2008-02-04",54.0565,54.0565,52.854,53.3666,1400100.0],["2008-02-05",52.3412,52.6861,51.1574,51.1574,1950100.0],["2008-02-06",51.6048,52.3226,50.6074,50.7472,2379100.0],["2008-02-07",50.5701,52.7701,50.421,52.4252,2390300.0],["2008-02-08",52.0616,52.7048,51.3252,52.0896,2224300.0],["2008-02-11",52.0336,52.798,51.4743,52.6116,1160900.0],["2008-02-12",52.8353,53.9166,52.2667,52.5743,1781700.0],["2008-02-13",53.1336,53.8607,52.8726,53.581,1486700.0],["2008-02-14",53.898,54.1776,53.2455,53.7768,1453000.0],["2008-02-15",53.6742,53.7022,52.4997,53.348,1543100.0],["2008-02-19",53.8607,54.6251,52.3506,52.6116,1877500.0],["2008-02-20",52.043,52.5556,51.3159,52.2853,1944400.0],["2008-02-21",52.3133,52.6582,51.2227,51.6049,2155100.0],["2008-02-22",51.7167,52.9378,51.3998,52.9285,1601500.0],["2008-02-25",52.854,54.1031,52.6116,54.0098,2036500.0],["2008-02-26",54.0098,54.7556,53.6276,54.3081,2336100.0],["2008-02-27",54.0658,54.4759,53.2175,53.4132,1850400.0],["2008-02-28",53.1615,53.1615,52.0896,52.0896,2368500.0],["2008-02-29",51.9497,52.015,50.365,50.4956,1778900.0],["2008-03-03",50.3371,51.7726,49.9922,51.3718,1686700.0],["2008-03-04",50.9896,51.7633,50.4489,51.5303,1873200.0],["2008-03-05",51.6887,52.6768,51.3158,52.5463,3069200.0],["2008-03-06",52.2574,52.4438,51.176,51.3811,3734500.0],["2008-03-07",51.0921,51.9311,50.5328,50.9244,2263400.0],["2008-03-10",51.0735,51.2506,49.4049,49.5634,1785800.0],["2008-03-11",50.5795,51.0735,49.1905,51.0083,1833900.0],["2008-03-12",51.2423,51.7852,50.7555,50.8959,1375100.0],["2008-03-13",50.1096,50.924,48.9956,50.7181,2053100.0],["2008-03-14",51.0176,51.027,48.3216,49.4824,3204400.0],["2008-03-17",48.2093,49.0799,47.0392,48.097,3098600.0],["2008-03-18",49.5011,51.5044,49.2671,51.392,2147200.0],["2008-03-19",51.4389,52.8524,49.6415,49.6415,2071400.0],["2008-03-20",49.9505,50.6245,49.1641,50.1377,2183200.0],["2008-03-24",48.2187,50.5121,48.2187,50.119,2304800.0],["2008-03-25",50.2406,51.2423,49.6322,51.0082,2669300.0],["2008-03-26",51.8601,52.2626,51.0644,52.1129,2122200.0],["2008-03-27",52.1409,52.1877,50.6993,50.7836,1568400.0],["2008-03-28",50.9334,51.9069,50.7461,51.13,1111700.0],["2008-03-31",52.5435,52.7307,50.8023,51.8788,1858800.0],["2008-04-01",52.8149,54.4812,52.4218,54.2004,2434300.0],["2008-04-02",54.1442,54.5654,52.8898,53.2643,2138400.0],["2008-04-03",53.0489,55.0054,52.9273,54.2752,3190500.0],["2008-04-04",54.4625,54.9586,53.8353,54.3221,1919800.0],["2008-04-07",54.6122,54.6871,53.4515,53.6668,1678300.0],["2008-04-08",53.3953,54.1067,52.9647,53.9102,928700.0],["2008-04-09",53.9102,54.5187,53.4702,53.751,1159000.0],["2008-04-10",53.7323,54.2191,52.9366,53.7323,864400.0],["2008-04-11",52.9834,55.305,52.9834,53.5076,3817600.0],["2008-04-14",53.723,54.6684,53.2643,54.5187,2554400.0],["2008-04-15",54.762,56.1381,54.762,55.979,2806100.0],["2008-04-16",56.1662,58.1975,55.7169,58.1975,4131600.0],["2008-04-17",58.029,58.3567,56.2879,56.5781,2539100.0],["2008-04-18",56.1755,57.2895,56.1662,57.0742,2820000.0],["2008-04-21",56.8776,57.4861,55.5015,57.2146,1803300.0],["2008-04-22",56.9151,57.0836,55.3331,56.1287,1684000.0],["2008-04-23",56.3721,56.6717,55.4173,56.3066,1418700.0],["2008-04-24",56.2785,57.3269,55.3424,56.8589,1498100.0],["2008-04-25",57.0274,57.8043,56.5874,57.4674,1127700.0],["2008-04-28",57.8512,57.8512,56.5781,57.1772,2129800.0],["2008-04-29",57.1772,57.1772,56.3908,56.8121,1722700.0],["2008-04-30",56.8215,57.9261,56.653,57.1116,1436100.0],["2008-05-01",56.99,57.795,56.6904,57.7856,1392800.0],["2008-05-02",57.9916,58.4971,57.355,58.0384,1697600.0],["2008-05-05",57.692,58.3286,57.692,58.0197,1080700.0],["2008-05-06",57.6639,58.3192,57.1023,58.0571,895500.0],["2008-05-07",58.2069,58.469,56.9619,56.9899,1230900.0],["2008-05-08",56.8027,57.9354,56.8027,57.5516,800000.0],["2008-05-09",56.8683,57.2614,56.5219,56.9806,830300.0],["2008-05-12",57.0087,57.7482,56.2223,57.5984,1139500.0],["2008-05-13",57.9073,58.7217,57.2708,58.4784,1921400.0],["2008-05-14",58.8902,59.7702,58.4783,58.9089,1410100.0],["2008-05-15",59.0681,60.388,58.6656,60.1352,1909800.0],["2008-05-16",60.0697,60.2757,58.3192,58.4409,2860500.0],["2008-05-19",58.8809,60.6501,58.6375,59.8731,1487200.0],["2008-05-20",59.6953,59.6953,58.5907,58.9183,1229700.0],["2008-05-21",58.9932,60.2195,58.4503,58.6094,2175000.0],["2008-05-22",59.0681,59.1804,57.2427,57.589,2536200.0],["2008-05-23",57.1117,57.4393,56.0726,56.653,1794200.0],["2008-05-27",56.5593,57.0368,55.7449,56.4751,1479300.0],["2008-05-28",56.9619,57.1491,56.4751,56.9899,1457700.0],["2008-05-29",56.9899,58.366,56.8308,57.7482,1435300.0],["2008-05-30",57.8137,61.3335,57.6639,58.5532,2311500.0],["2008-06-02",58.132,58.3192,57.2989,58.2724,1874000.0],["2008-06-03",58.5158,58.8528,56.4189,56.6623,1593500.0],["2008-06-04",56.6155,57.0274,56.0071,56.3909,1493400.0],["2008-06-05",56.6342,57.2801,55.8573,57.224,2195100.0],["2008-06-06",56.4845,57.1023,55.0335,55.1833,2356000.0],["2008-06-09",55.5015,55.8479,53.7417,54.294,2367300.0],["2008-06-10",53.9757,53.9757,52.9647,53.3859,2223900.0],["2008-06-11",53.104,53.4329,52.3709,52.7656,1512500.0],["2008-06-12",53.1322,54.6548,52.963,53.9687,1952200.0],["2008-06-13",54.5326,55.7639,54.2131,54.683,2138400.0],["2008-06-16",52.6434,53.0476,50.5381,51.149,5800300.0],["2008-06-17",51.5626,51.8163,48.8275,49.053,5194500.0],["2008-06-18",48.8275,50.0869,48.6395,49.053,2718600.0],["2008-06-19",48.9027,49.8614,48.6113,49.57,1838900.0],["2008-06-20",49.288,49.5324,48.2917,48.5549,2603100.0],["2008-06-23",49.0531,49.2128,48.5643,48.7805,1463900.0],["2008-06-24",47.615,48.5549,47.1921,47.9158,2247100.0],["2008-06-25",46.3837,47.3142,45.4344,45.754,5930500.0],["2008-06-26",45.5378,45.8574,44.6355,44.8611,3897000.0],["2008-06-27",44.8235,45.2277,44.2032,45.0491,2356300.0],["2008-06-30",45.1431,45.519,44.6825,45.0491,2691600.0],["2008-07-01",44.363,46.318,44.1186,45.8574,3836000.0],["2008-07-02",45.942,46.9007,44.128,44.128,3122000.0],["2008-07-03",44.1938,45.5284,44.1938,44.9645,1423400.0],["2008-07-07",44.8893,46.4119,44.7389,45.0867,2819000.0],["2008-07-08",45.3687,45.9326,44.8611,45.9326,2310000.0],["2008-07-09",45.1149,45.4439,43.893,44.3066,3345000.0],["2008-07-10",44.4758,44.9833,44.0152,44.7389,1579400.0],["2008-07-11",44.316,44.316,41.9098,43.2633,3254500.0],["2008-07-14",43.6957,44.1844,42.9531,43.3385,1577500.0],["2008-07-15",43.2915,43.2915,39.7481,40.6786,7363700.0],["2008-07-16",40.2556,44.3442,39.8421,43.2163,5862000.0],["2008-07-17",41.3553,42.2952,38.1409,40.6504,11091000.0],["2008-07-18",40.9324,41.0734,38.8834,39.0996,6603100.0],["2008-07-21",37.9059,38.8646,37.3796,37.7461,5906400.0],["2008-07-22",37.5581,39.4379,37.2104,39.3909,5027200.0],["2008-07-23",39.3627,40.641,38.8364,40.3214,4627700.0],["2008-07-24",40.7444,41.9099,39.7857,39.8797,6296800.0],["2008-07-25",40.0113,40.688,39.7481,40.2368,2466900.0],["2008-07-28",40.3214,40.4154,39.3251,39.3815,2387000.0],["2008-07-29",39.3064,40.9042,39.3064,40.829,2425200.0],["2008-07-30",41.0263,42.69,40.9418,42.0414,3175600.0],["2008-07-31",41.5621,42.267,40.6974,40.8572,3091800.0],["2008-08-01",40.7444,41.0451,39.9831,40.4718,2207500.0],["2008-08-04",40.5094,40.5094,38.9304,39.4003,3067800.0],["2008-08-05",40.0771,40.1335,38.6014,39.3251,4899700.0],["2008-08-06",39.2217,40.1992,38.6954,40.1334,3142200.0],["2008-08-07",39.6823,40.1241,39.1654,39.3815,3170900.0],["2008-08-08",39.5225,41.4493,38.9774,41.0827,2592700.0],["2008-08-11",41.0734,42.0508,40.7914,41.4963,2780000.0],["2008-08-12",41.4963,41.7783,40.1053,40.3214,2180700.0],["2008-08-13",40.453,40.4718,39.3533,39.8609,2366400.0],["2008-08-14",39.4567,40.3966,39.0056,39.9737,2172600.0],["2008-08-15",40.2369,40.4154,39.5507,39.7857,2043400.0],["2008-08-18",39.9267,39.9361,38.6954,38.9962,1737400.0],["2008-08-19",38.8082,38.8082,37.483,37.6239,2898100.0],["2008-08-20",37.6709,37.9153,35.7818,36.2705,5012800.0],["2008-08-21",36.3175,36.5243,35.199,35.7442,4402300.0],["2008-08-22",36.1483,36.4209,35.5092,36.1859,3982700.0],["2008-08-25",36.2705,36.2705,35.1896,35.3776,3120000.0],["2008-08-26",35.3776,35.9415,35.105,35.7818,2197900.0],["2008-08-27",35.7817,36.9378,35.7817,36.8532,2651600.0],["2008-08-28",37.1258,38.968,37.1258,38.6296,3743100.0],["2008-08-29",38.5168,39.3628,38.3853,38.6296,3134600.0],["2008-09-02",38.6296,40.2744,38.6296,39.2312,3840800.0],["2008-09-03",39.109,39.6165,38.6296,38.827,2710000.0],["2008-09-04",38.4981,38.6672,36.3363,36.8344,5194100.0],["2008-09-05",36.6088,37.2574,36.5149,36.919,3790300.0],["2008-09-08",37.8871,37.8965,36.3269,36.7216,4771400.0],["2008-09-09",37.06,37.0882,34.9452,34.9452,3359000.0],["2008-09-10",35.5222,35.8532,34.9547,35.6167,2440100.0],["2008-09-11",35.7491,36.6949,35.1817,36.676,3303600.0],["2008-09-12",36.2315,37.0543,35.4938,36.8084,4719300.0],["2008-09-15",35.2668,35.4559,34.1035,34.3021,3721900.0],["2008-09-16",33.5834,33.8482,32.5714,33.6117,4227400.0],["2008-09-17",32.8835,32.8835,30.3678,30.3868,5602200.0],["2008-09-18",30.6137,31.446,26.8875,30.3016,6453400.0],["2008-09-19",33.0916,36.4017,27.8238,34.009,8392700.0],["2008-09-22",33.6118,33.6401,32.8268,32.9119,2682800.0],["2008-09-23",33.0916,33.4037,32.0607,32.1175,2418500.0],["2008-09-24",32.2593,32.2593,30.122,30.784,3855300.0],["2008-09-25",31.1812,32.5714,30.8029,31.7014,3296900.0],["2008-09-26",31.1623,31.1623,29.9517,30.7272,2858000.0],["2008-09-29",30.226,30.557,25.0244,26.008,9578300.0],["2008-09-30",26.2066,27.7292,26.0363,27.6914,4277500.0],["2008-10-01",27.3604,27.5968,26.0836,27.2753,3077800.0],["2008-10-02",26.6038,27.6063,25.0338,25.3932,2539600.0],["2008-10-03",25.8472,26.2917,23.2748,23.8517,4798500.0],["2008-10-06",23.4072,25.5256,20.22,22.66,7035200.0],["2008-10-07",23.2937,24.1165,18.9338,19.4445,7953800.0],["2008-10-08",19.0567,20.5699,18.0826,18.9243,4812800.0],["2008-10-09",19.0567,20.9009,17.0518,17.2977,5013200.0],["2008-10-10",16.106,18.9149,14.1862,17.9975,10800600.0],["2008-10-13",19.2553,20.1254,18.1394,19.8133,4950800.0],["2008-10-14",21.2509,22.1399,20.0592,20.3997,5384600.0],["2008-10-15",20.3619,20.3619,18.0353,18.0353,3915800.0],["2008-10-16",17.1463,19.1986,16.5505,19.0946,6947600.0],["2008-10-17",18.442,19.331,17.6192,18.0826,5172100.0],["2008-10-20",18.4798,18.9054,17.2031,17.7894,3434100.0],["2008-10-21",17.2409,17.5341,14.4037,15.1603,8968500.0],["2008-10-22",15.0941,15.0941,12.115,12.323,9506900.0],["2008-10-23",12.9189,13.1458,10.4505,11.0557,9921600.0],["2008-10-24",10.0154,12.3609,9.5426,11.557,9365900.0],["2008-10-27",11.9542,13.4579,11.3584,12.8432,10542500.0],["2008-10-28",13.7889,14.6496,12.8432,14.4983,8117000.0],["2008-10-29",14.4793,14.9617,13.8268,13.9024,5021800.0],["2008-10-30",15.009,15.1508,14.2145,15.0657,4114700.0],["2008-10-31",15.0468,17.2409,15.0468,16.7397,7105800.0],["2008-11-03",16.7018,17.3071,16.0682,16.3046,3513900.0],["2008-11-04",16.995,17.7894,16.3141,17.6287,4117100.0],["2008-11-05",17.4773,17.7043,15.34,16.0114,6842900.0],["2008-11-06",15.7656,16.1439,14.8955,15.2832,3848900.0],["2008-11-07",15.444,15.8412,14.7631,15.3211,4617600.0],["2008-11-10",15.7939,16.3235,14.5739,14.7536,4576900.0],["2008-11-11",14.4226,14.5172,13.5525,14.0254,3262800.0],["2008-11-12",13.6849,14.0159,12.9567,13.0702,2915800.0],["2008-11-13",13.2026,14.5739,12.2947,14.4699,4151300.0],["2008-11-14",14.1105,15.113,13.3444,13.9308,4867300.0],["2008-11-17",13.7322,13.9119,12.7675,12.8337,3720600.0],["2008-11-18",12.7675,12.9662,11.992,12.3892,7789500.0],["2008-11-19",12.3514,12.777,11.5097,11.5381,5100600.0],["2008-11-20",11.6799,12.1434,10.8761,11.3016,7453300.0],["2008-11-21",11.8029,12.6446,11.2544,12.446,7043700.0],["2008-11-24",12.7675,14.9144,12.2474,14.9144,6519900.0],["2008-11-25",15.2454,15.34,13.9119,14.1294,4682900.0],["2008-11-26",13.77,14.8482,13.6849,14.7252,3317500.0],["2008-11-28",13.997,14.6685,13.9403,14.4037,1739000.0],["2008-12-01",13.9308,14.0065,13.1269,13.1458,4018800.0],["2008-12-02",13.4579,14.0254,13.1931,13.9497,3473800.0],["2008-12-03",13.8268,13.9403,12.9,13.8268,4777400.0],["2008-12-04",13.7322,14.0443,12.7865,13.0986,3105700.0],["2008-12-05",12.8337,13.4201,12.0961,13.3539,3866700.0],["2008-12-08",13.666,14.9711,13.666,14.6212,3410900.0],["2008-12-09",14.451,15.3116,14.2807,14.4131,3210900.0],["2008-12-10",14.4515,14.6532,13.789,14.3555,3293100.0],["2008-12-11",14.2307,14.8356,13.693,13.837,2111200.0],["2008-12-12",13.4433,14.826,13.184,14.7204,4052300.0],["2008-12-15",14.8837,15.1813,13.741,13.9906,2200200.0],["2008-12-16",14.2979,15.0181,14.1155,14.9893,4551800.0],["2008-12-17",14.6436,15.0277,14.4035,14.8164,4242000.0],["2008-12-18",14.8933,15.0565,14.3363,14.6436,4889400.0],["2008-12-19",14.826,15.1525,14.4612,14.6436,6312700.0],["2008-12-22",14.6628,14.8164,14.3747,14.73,4238300.0],["2008-12-23",13.0112,13.7794,11.5324,11.7149,10219000.0],["2008-12-24",12.1566,12.3294,11.6189,12.2718,2134500.0],["2008-12-26",12.3486,12.4447,12.2334,12.3966,1841600.0],["2008-12-29",12.387,12.4639,12.1566,12.243,3579200.0],["2008-12-30",12.387,12.4639,12.051,12.3774,3511800.0],["2008-12-31",12.4351,13.8466,12.3966,13.3185,5400700.0],["2009-01-02",13.4913,14.9605,13.2513,14.7588,4518100.0],["2009-01-05",14.4131,14.9029,14.4035,14.4804,4261200.0],["2009-01-06",14.4996,15.7479,14.4996,15.4022,6162400.0],["2009-01-07",15.287,15.6422,14.9029,15.2389,4680700.0],["2009-01-08",15.0757,15.6038,14.6244,15.3734,3436400.0],["2009-01-09",15.383,15.8631,14.8933,15.2293,3128600.0],["2009-01-12",15.2101,15.2101,14.1059,14.2787,2774900.0],["2009-01-13",13.9426,14.5476,13.2032,13.3089,4939500.0],["2009-01-14",13.0976,13.1744,12.4447,13.0496,4944200.0],["2009-01-15",13.0688,13.4337,12.1854,13.1168,3806800.0],["2009-01-16",13.4145,13.6642,12.8576,13.4913,2605500.0],["2009-01-20",13.4241,13.4241,11.9165,11.9549,3898600.0],["2009-01-21",12.195,12.4254,11.7245,12.4062,3976100.0],["2009-01-22",12.0125,12.339,11.5516,11.8877,3563300.0],["2009-01-23",11.5228,12.3198,11.3116,12.0606,4130700.0],["2009-01-26",12.0606,12.243,11.4844,11.7725,3821700.0],["2009-01-27",11.9165,12.5311,11.8301,12.3678,3822000.0],["2009-01-28",12.5503,13.1072,12.4927,12.7711,5107600.0],["2009-01-29",12.0702,12.0702,8.4789,8.7285,26435200.0],["2009-01-30",8.8342,8.9878,8.4885,8.6709,11433800.0],["2009-02-02",8.6421,8.6421,7.9315,8.0372,12363600.0],["2009-02-03",8.2484,8.4213,7.6147,7.6531,8959200.0],["2009-02-04",7.509,7.6147,5.4253,6.0303,36867100.0],["2009-02-05",5.7614,5.9727,4.83,5.8478,25197600.0],["2009-02-06",5.867,6.7889,5.867,6.5392,13213200.0],["2009-02-09",6.712,7.2594,6.6064,7.0385,12306700.0],["2009-02-10",7.0097,7.5955,5.9151,6.0015,15606400.0],["2009-02-11",6.1167,6.7217,6.1167,6.4912,12338400.0],["2009-02-12",6.3568,6.5296,6.2127,6.5008,9460200.0],["2009-02-13",6.5392,7.0577,6.4816,6.616,8884500.0],["2009-02-17",6.424,6.424,5.9247,5.9535,9156900.0],["2009-02-18",6.0207,6.4528,5.8862,6.2319,7385700.0],["2009-02-19",6.2319,6.616,5.9535,5.9919,6589200.0],["2009-02-20",5.8766,6.1359,5.6366,6.0015,7946600.0],["2009-02-23",6.2511,6.2511,5.5982,5.5982,5695600.0],["2009-02-24",5.771,5.9631,5.5982,5.8958,11033200.0],["2009-02-25",5.9054,6.0015,5.4925,5.6654,8044000.0],["2009-02-26",5.8574,5.9919,5.4445,5.5694,5199900.0],["2009-02-27",5.4157,5.6654,5.2429,5.4253,12107500.0],["2009-03-02",5.0989,5.2813,4.081,4.2538,15875700.0],["2009-03-03",4.4075,4.4459,3.4857,4.1386,17387500.0],["2009-03-04",4.1578,4.6091,4.1578,4.5227,6953500.0],["2009-03-05",4.4171,4.4555,3.6009,3.8505,5545300.0],["2009-03-06",3.8986,3.9562,3.428,3.6009,7163300.0],["2009-03-09",3.5145,3.9658,3.5145,3.8217,5005200.0],["2009-03-10",3.985,4.4267,3.937,4.3595,9788900.0],["2009-03-11",4.3884,4.9285,4.3788,4.6006,7297800.0],["2009-03-12",4.726,4.9189,4.5427,4.8803,6048900.0],["2009-03-13",4.9767,5.0635,4.6295,4.8224,6499000.0],["2009-03-16",4.9575,5.8544,4.9478,5.3625,9324800.0],["2009-03-17",5.4108,5.7194,5.2372,5.6808,5919600.0],["2009-03-18",5.6422,6.4042,5.5169,6.3752,5153500.0],["2009-03-19",6.5006,7.1372,6.2402,6.2981,8519700.0],["2009-03-20",6.3174,6.4042,5.4108,5.729,8160100.0],["2009-03-23",6.1438,6.6935,5.9412,6.6453,6463300.0],["2009-03-24",6.5006,6.5489,6.1438,6.1534,7495800.0],["2009-03-25",6.2402,6.7032,6.0087,6.4331,5856800.0],["2009-03-26",6.5778,6.7514,6.4428,6.626,4894500.0],["2009-03-27",6.4813,6.5681,6.2691,6.3077,3396200.0],["2009-03-30",5.9991,6.0955,5.0539,5.3336,8224800.0],["2009-03-31",5.6133,5.8351,5.4204,5.5361,6781100.0],["2009-04-01",5.4397,6.2691,5.2275,6.2209,6517400.0],["2009-04-02",6.462,7.06,6.462,6.8768,7004200.0],["2009-04-03",6.7514,7.2143,6.6646,7.1565,3986500.0],["2009-04-06",7.0311,8.0438,6.8768,7.9666,11608700.0],["2009-04-07",7.9956,9.1337,7.9088,8.6996,17341800.0],["2009-04-08",8.8925,8.9504,8.3042,8.7865,9120100.0],["2009-04-09",12.4033,13.8596,11.5738,13.0784,38148500.0],["2009-04-13",11.8535,12.22,10.3779,11.8342,13142200.0],["2009-04-14",11.6703,11.7667,10.7733,10.9951,7826700.0],["2009-04-15",10.5129,11.1012,9.722,11.0819,6934400.0],["2009-04-16",11.1784,11.8728,10.8697,11.6799,5645900.0],["2009-04-17",11.6413,12.8759,11.5931,12.4804,6346300.0],["2009-04-20",11.622,11.622,10.4068,10.5032,6917300.0],["2009-04-21",10.3393,11.188,10.2621,10.59,8515900.0],["2009-04-22",10.0692,11.323,10.0306,10.8794,8706200.0],["2009-04-23",11.3423,11.3423,10.6286,11.0337,4118100.0],["2009-04-24",11.0337,12.0464,10.9083,11.9114,6162700.0],["2009-04-27",11.3713,11.7185,10.8601,10.9855,5165600.0],["2009-04-28",10.754,11.1205,10.6093,10.8022,6586500.0],["2009-04-29",10.2621,10.8504,10.0017,10.4261,17401700.0],["2009-04-30",10.8119,11.0626,10.2911,10.3489,43547500.0],["2009-05-01",10.4357,10.8601,10.3393,10.5515,11836000.0],["2009-05-04",10.7251,10.9276,10.32,10.8215,11446300.0],["2009-05-05",10.7926,11.3327,10.4839,10.7926,8765500.0],["2009-05-06",11.0144,11.3809,10.59,11.2459,9814600.0],["2009-05-07",11.3809,11.4967,10.4357,10.7058,10375600.0],["2009-05-08",10.8794,11.6027,10.8794,11.5352,9447600.0],["2009-05-11",11.2845,11.5063,10.8601,11.217,9051900.0],["2009-05-12",11.9789,12.0561,10.6479,11.0337,13535200.0],["2009-05-13",10.754,10.9662,9.9824,10.156,9624700.0],["2009-05-14",10.185,10.8794,10.0499,10.59,5730800.0],["2009-05-15",10.5804,11.053,10.1753,10.4357,6479400.0],["2009-05-18",10.7251,11.0048,10.4357,11.0048,4995100.0],["2009-05-19",10.9758,11.6896,10.8022,11.5063,8470300.0],["2009-05-20",11.6703,12.0271,11.1301,11.2266,7981500.0],["2009-05-21",10.9951,10.9951,10.4839,10.6383,5657900.0],["2009-05-22",10.7926,11.1012,10.6383,10.8119,3459600.0],["2009-05-26",10.6576,11.5642,10.6286,11.4099,5851800.0],["2009-05-27",11.3809,11.487,10.9855,11.0241,4240500.0],["2009-05-28",11.1205,11.3038,10.7058,11.1302,4505800.0],["2009-05-29",11.188,11.3327,10.754,11.0916,7549200.0],["2009-06-01",11.2266,11.8632,11.1398,11.5738,9131300.0],["2009-06-02",11.5352,11.7667,11.2845,11.3809,5860900.0],["2009-06-03",11.217,11.2941,10.7636,10.9758,8051700.0],["2009-06-04",10.8601,11.95,10.8601,11.8342,8162400.0],["2009-06-05",12.0561,12.085,11.4388,11.8728,8455100.0],["2009-06-08",11.8149,11.8342,11.2941,11.5835,3909900.0],["2009-06-09",11.6799,11.8149,11.352,11.5256,6071900.0],["2009-06-10",11.7091,11.7091,10.8976,11.0425,7345900.0],["2009-06-11",11.0136,11.2068,10.7141,10.8493,7934300.0],["2009-06-12",10.801,11.1585,10.7044,11.0908,3680200.0],["2009-06-15",10.9073,10.9169,10.4822,10.5788,4013000.0],["2009-06-16",10.6947,10.772,10.1344,10.1634,3908700.0],["2009-06-17",10.1634,10.1634,9.4388,9.8639,5750500.0],["2009-06-18",9.9122,9.9992,9.3615,9.4195,6604300.0],["2009-06-19",9.5741,9.7673,9.2456,9.2649,7109900.0],["2009-06-22",9.0814,9.3422,8.7625,8.8108,4785600.0],["2009-06-23",8.8398,9.091,8.6466,8.9847,4900200.0],["2009-06-24",9.1007,9.4388,8.9364,9.2263,6366900.0],["2009-06-25",9.178,9.6514,9.091,9.632,5342100.0],["2009-06-26",9.5741,9.6031,9.178,9.2842,8935500.0],["2009-06-29",9.3422,9.7093,9.2939,9.5451,4123400.0],["2009-06-30",9.5161,9.7866,9.2359,9.3325,3673700.0],["2009-07-01",9.4581,9.8156,9.4581,9.69,3748200.0],["2009-07-02",9.4871,9.69,9.0137,9.0137,3624600.0],["2009-07-06",8.9847,9.178,8.7625,8.9268,3657400.0],["2009-07-07",8.8978,8.9461,8.463,8.4824,3607100.0],["2009-07-08",8.5017,8.6273,8.2215,8.3954,4115400.0],["2009-07-09",8.463,8.8012,8.3954,8.6659,4615500.0],["2009-07-10",8.6853,8.7625,8.463,8.6466,3108800.0],["2009-07-13",8.6756,9.0234,8.5114,8.9268,3403800.0],["2009-07-14",8.9654,9.2069,8.8012,9.1876,5544700.0],["2009-07-15",9.3712,9.7286,9.2746,9.69,5844500.0],["2009-07-16",9.5547,9.8446,9.3712,9.8059,6193600.0],["2009-07-17",9.7383,9.8832,9.6514,9.8446,4363200.0],["2009-07-20",9.8542,10.2793,9.8542,10.26,4709100.0],["2009-07-21",10.289,10.5498,10.26,10.4532,5368100.0],["2009-07-22",10.3276,10.5788,10.3276,10.4242,4946300.0],["2009-07-23",10.4532,10.9459,10.3663,10.8976,5950400.0],["2009-07-24",10.7431,11.0039,10.5788,10.9266,2453800.0],["2009-07-27",10.8686,10.9169,10.6368,10.772,5905900.0],["2009-07-28",10.9653,12.7912,10.9363,12.6656,21136300.0],["2009-07-29",12.6463,12.8008,12.3178,12.3564,6468000.0],["2009-07-30",12.5883,13.2839,12.569,12.8588,6470500.0],["2009-07-31",12.8202,13.052,12.6946,12.9844,4164700.0],["2009-08-03",13.1486,13.7283,12.9361,13.7186,6154400.0],["2009-08-04",13.5834,14.2113,13.5447,13.9505,6398300.0],["2009-08-05",13.9988,14.0085,13.3322,13.8539,4510400.0],["2009-08-06",13.8925,14.1244,13.6124,13.6993,2622300.0],["2009-08-07",13.8829,14.4915,13.8153,14.279,3942300.0],["2009-08-10",14.2693,14.4722,13.9022,14.0761,3464100.0],["2009-08-11",13.9795,14.0471,13.6607,13.7766,3257600.0],["2009-08-12",13.7283,14.2886,13.709,14.1824,4083000.0],["2009-08-13",14.4046,14.4046,14.1534,14.2886,2801400.0],["2009-08-14",14.3466,14.3466,13.7476,13.9215,2587200.0],["2009-08-17",13.4868,13.6027,12.8685,13.0617,3452000.0],["2009-08-18",13.168,13.593,13.11,13.5544,2643900.0],["2009-08-19",13.3515,13.7186,13.2259,13.5351,2708300.0],["2009-08-20",13.5061,13.8056,13.4771,13.651,2391600.0],["2009-08-21",13.8249,14.3176,13.7476,14.0858,4523700.0],["2009-08-24",14.2114,14.5592,14.0278,14.25,5660000.0],["2009-08-25",14.4046,14.4915,14.1534,14.2983,5847500.0],["2009-08-26",14.2307,15.1775,14.1824,15.1098,11745500.0],["2009-08-27",15.1098,15.2451,14.6364,14.9939,6561800.0],["2009-08-28",15.2064,15.2644,14.8103,15.1388,6331500.0],["2009-08-31",14.9553,14.9939,14.6751,14.8393,4565300.0],["2009-09-01",15.5639,16.1242,14.9746,14.9746,12476700.0],["2009-09-02",15.8441,17.158,15.3803,16.8005,23856000.0],["2009-09-03",17.0807,17.1193,15.7861,16.2885,13272100.0],["2009-09-04",16.2402,16.6556,15.9407,16.4914,5823300.0],["2009-09-08",16.7136,17.4671,16.5783,17.3898,7084800.0],["2009-09-09",17.5446,18.1732,17.4092,17.8057,10729100.0],["2009-09-10",17.9218,18.4634,17.7477,18.3957,7996100.0],["2009-09-11",18.9083,19.3435,18.3086,18.3957,12889800.0],["2009-09-14",18.2216,18.6955,18.0378,18.6375,8088200.0],["2009-09-15",18.7729,19.9045,18.5118,19.8755,14676000.0],["2009-09-16",20.1656,20.301,19.2565,19.4886,10741000.0],["2009-09-17",19.5079,20.156,18.5504,18.7632,10781500.0],["2009-09-18",18.7826,19.034,18.5214,18.8019,7397400.0],["2009-09-21",18.444,18.7632,17.9701,18.6181,6106800.0],["2009-09-22",18.8696,19.005,18.4731,18.7342,6123400.0],["2009-09-23",18.6472,18.7342,17.9895,18.5698,7355700.0],["2009-09-24",18.6181,18.7052,17.5156,17.738,6781000.0],["2009-09-25",16.9353,17.5639,16.7321,17.2931,10121000.0],["2009-09-28",17.6993,18.27,17.4672,17.9798,4684300.0],["2009-09-29",18.0668,18.27,17.5059,18.0959,5439000.0],["2009-09-30",18.1442,18.6181,17.796,18.357,8371000.0],["2009-10-01",18.1926,18.357,17.5252,17.5542,7201200.0],["2009-10-02",16.9256,17.3608,16.8192,16.9353,7300800.0],["2009-10-05",17.4866,17.8541,17.1867,17.8444,4063100.0],["2009-10-06",18.0862,18.6762,17.8928,18.1055,5248400.0],["2009-10-07",18.0765,18.2506,17.8347,18.0862,2515000.0],["2009-10-08",18.2796,18.8503,18.2796,18.7439,3358800.0],["2009-10-09",18.6471,18.9276,18.3763,18.8503,3022200.0],["2009-10-12",18.9566,19.3435,18.8406,18.9566,2779000.0],["2009-10-13",18.8696,18.947,18.4731,18.5214,3767600.0],["2009-10-14",18.8986,19.4886,18.7535,19.4112,5257600.0],["2009-10-15",19.3725,19.6724,18.9663,19.6724,4445000.0],["2009-10-16",19.4306,19.7207,18.9083,19.2661,3997000.0],["2009-10-19",19.1984,19.5273,19.0437,19.4209,2940000.0],["2009-10-20",19.3629,19.3919,18.5214,18.6858,4686300.0],["2009-10-21",18.5891,19.3242,18.3086,18.3377,5718900.0],["2009-10-22",18.3957,19.034,18.1442,18.9953,4251100.0],["2009-10-23",19.0243,19.0534,18.3473,18.5021,3523400.0],["2009-10-26",18.4827,19.1017,17.622,17.7574,7009400.0],["2009-10-27",18.6568,19.6143,18.3183,19.0243,14224400.0],["2009-10-28",18.6762,19.0921,17.709,17.8251,7242300.0],["2009-10-29",18.0959,18.4344,17.6606,18.386,4565500.0],["2009-10-30",18.2893,18.2893,17.119,17.1964,5367400.0],["2009-11-02",17.4962,17.8541,17.1287,17.5252,4758200.0],["2009-11-03",17.2931,17.9314,16.9739,17.9024,4744200.0],["2009-11-04",18.2893,18.5117,17.9991,18.1345,4377700.0],["2009-11-05",18.2603,18.5311,17.8154,18.5021,3831400.0],["2009-11-06",18.2023,18.8599,18.1829,18.6955,3296700.0],["2009-11-09",18.8696,19.4402,18.8019,19.2661,4134200.0],["2009-11-10",19.1307,20.0109,19.0921,19.9142,6412800.0],["2009-11-11",20.2043,20.3107,19.6047,19.8174,4509700.0],["2009-11-12",19.7691,19.7884,19.1984,19.3048,2704700.0],["2009-11-13",19.3435,19.4306,19.0147,19.1598,3939900.0],["2009-11-16",19.2952,19.9722,19.2952,19.7594,4044100.0],["2009-11-17",19.5756,19.7884,19.2855,19.7304,2146200.0],["2009-11-18",19.6047,19.711,19.4015,19.566,2327100.0],["2009-11-19",19.2952,19.6047,18.7245,19.5176,4325100.0],["2009-11-20",19.3435,19.3532,18.7729,18.9953,5398400.0],["2009-11-23",19.2468,19.5466,19.1017,19.4306,3788200.0],["2009-11-24",19.4402,19.7497,19.3242,19.7014,3426900.0],["2009-11-25",19.7594,20.0883,19.6337,20.0496,2369100.0],["2009-11-27",19.1888,19.6337,18.9953,19.4209,1810600.0],["2009-11-30",19.3048,19.4402,19.1017,19.3919,3101900.0],["2009-12-01",19.7111,20.0689,19.3919,19.7788,3267100.0],["2009-12-02",19.8271,20.0689,19.6143,19.9432,2936200.0],["2009-12-03",19.9528,19.9915,19.4016,19.4499,2308900.0],["2009-12-04",19.7401,20.0012,19.1307,19.566,3087000.0],["2009-12-07",19.5756,19.624,19.0244,19.0824,3160400.0],["2009-12-08",19.0147,19.1501,18.4924,18.9566,3334600.0],["2009-12-09",18.947,19.1406,18.7533,18.9954,2361200.0],["2009-12-10",19.1696,19.2761,18.734,18.8308,2746800.0],["2009-12-11",18.9566,19.3633,18.9082,19.2471,2816000.0],["2009-12-14",19.5472,19.9345,19.2665,19.4117,1986900.0],["2009-12-15",19.2374,19.5472,19.0147,19.0922,1875800.0],["2009-12-16",19.0825,19.1987,18.8017,18.947,4115300.0],["2009-12-17",18.7533,18.8211,18.3758,18.3758,2049600.0],["2009-12-18",18.3758,18.6081,17.911,18.0756,5474200.0],["2009-12-21",18.1628,18.8017,18.1531,18.6565,5485000.0],["2009-12-22",18.7921,18.8598,18.5016,18.7727,2280000.0],["2009-12-23",18.7146,19.0244,18.7146,18.9276,2302700.0],["2009-12-24",18.976,19.0244,18.7533,18.7824,522800.0],["2009-12-28",18.8308,18.9179,18.5113,18.6371,1943100.0],["2009-12-29",18.5888,18.6662,18.3467,18.4048,1641700.0],["2009-12-30",18.2983,18.4919,18.2983,18.4145,1542700.0],["2009-12-31",18.4726,18.4726,18.124,18.2112,2005800.0],["2010-01-04",18.3273,18.5694,18.0659,18.4338,3630600.0],["2010-01-05",18.3661,18.734,17.8723,18.0853,12121100.0],["2010-01-06",18.1143,18.8017,18.1143,18.7146,5598300.0],["2010-01-07",18.7049,19.6053,18.6372,19.5472,5196100.0],["2010-01-08",19.4601,19.7699,19.3342,19.7312,4104000.0],["2010-01-11",19.857,20.922,19.7118,20.7865,7214100.0],["2010-01-12",20.5735,20.8736,20.2443,20.6509,4849100.0],["2010-01-13",20.68,20.8059,20.0216,20.254,5378700.0],["2010-01-14",20.2927,22.3259,19.9248,22.0645,17621700.0],["2010-01-15",22.0257,22.0257,21.0479,21.1834,9136800.0],["2010-01-19",21.3867,22.7131,21.0963,22.2484,8277200.0],["2010-01-20",21.9773,21.9773,21.2125,21.5997,4539400.0],["2010-01-21",21.5997,21.7159,20.6897,20.7478,4666300.0],["2010-01-22",20.6703,21.3771,20.1378,20.6413,5582300.0],["2010-01-25",20.9511,21.1447,20.1765,20.4573,6112300.0],["2010-01-26",20.3992,20.4186,19.7215,19.9151,3765400.0],["2010-01-27",19.8183,20.4767,19.7118,20.3314,5865400.0],["2010-01-28",19.7312,20.07,18.2886,18.9566,18922800.0],["2010-01-29",19.0341,19.3246,18.4435,18.9082,6786800.0],["2010-02-01",18.9954,20.0313,18.9082,19.9829,6508100.0],["2010-02-02",20.1184,20.5832,19.799,20.0216,7153800.0],["2010-02-03",19.8861,20.1281,19.5666,19.8086,4608300.0],["2010-02-04",19.5666,19.5666,18.7824,18.9373,6589400.0],["2010-02-05",18.8889,18.976,17.3882,18.308,11037700.0],["2010-02-08",18.2402,18.6275,17.7755,18.1144,4947400.0],["2010-02-09",18.4823,18.6565,18.0853,18.2983,3825000.0],["2010-02-10",18.2596,18.4242,17.7077,18.2789,6767500.0],["2010-02-11",18.2789,18.521,17.8723,18.3564,4799100.0],["2010-02-12",18.0175,18.0756,17.427,17.7368,6119700.0],["2010-02-16",17.9014,18.5403,17.7368,18.4726,3328200.0],["2010-02-17",18.5403,18.6662,18.308,18.4532,2858800.0],["2010-02-18",18.4532,19.1696,18.3564,19.1212,4512900.0],["2010-02-19",18.9567,19.3052,18.7824,19.0535,3683500.0],["2010-02-22",19.1212,19.4407,18.9373,19.2471,3574500.0],["2010-02-23",19.2181,19.5279,18.7533,18.9082,3461200.0],["2010-02-24",19.0728,19.1116,18.4338,18.9663,5307500.0],["2010-02-25",18.5403,18.8792,18.3661,18.8308,4472200.0],["2010-02-26",18.8308,19.3923,18.6372,19.2858,3764900.0],["2010-03-01",19.3633,19.6634,19.189,19.5666,4400400.0],["2010-03-02",19.6925,20.3218,19.4117,20.2346,4948300.0],["2010-03-03",20.254,20.7671,20.0991,20.5638,4626900.0],["2010-03-04",20.68,20.8833,20.2637,20.3895,5049300.0],["2010-03-05",20.5251,21.1447,20.5251,21.1157,4573900.0],["2010-03-08",21.0866,21.4642,21.0382,21.0479,4333800.0],["2010-03-09",20.4573,21.2609,20.3411,20.9317,7801800.0],["2010-03-10",20.515,21.3872,20.515,21.1352,4718800.0],["2010-03-11",21.0092,21.6488,20.641,21.5616,3904800.0],["2010-03-12",21.6779,21.7457,21.2418,21.5713,3374700.0],["2010-03-15",21.4841,21.5131,20.9414,21.3678,3048600.0],["2010-03-16",21.3775,22.0752,21.2612,21.707,4386200.0],["2010-03-17",21.8232,22.0752,21.5422,21.8329,3061300.0],["2010-03-18",21.7166,21.8039,21.3193,21.4647,2697700.0],["2010-03-19",21.5228,22.2593,21.3872,21.5228,5674600.0],["2010-03-22",21.3096,21.707,21.1255,21.4938,3057700.0],["2010-03-23",21.5907,21.7748,21.3872,21.7554,3108600.0],["2010-03-24",21.5907,21.8814,21.4647,21.5907,2470400.0],["2010-03-25",21.8329,21.862,21.0577,21.0964,4974900.0],["2010-03-26",21.2224,21.61,20.9511,21.0092,3868400.0],["2010-03-29",21.1643,21.2709,20.8251,21.0286,4055400.0],["2010-03-30",21.0868,21.3193,20.7476,20.8929,3241000.0],["2010-03-31",20.8154,20.922,20.5247,20.5732,3694400.0],["2010-04-01",20.7573,20.9026,20.515,20.7379,3655800.0],["2010-04-05",20.8736,20.9414,20.5053,20.6701,4915300.0],["2010-04-06",20.5732,21.1449,20.4666,20.9026,3755500.0],["2010-04-07",20.7864,21.581,20.5925,21.4938,9652500.0],["2010-04-08",21.4259,21.5616,21.2321,21.4841,3868100.0],["2010-04-09",21.5422,21.61,20.9995,21.4065,3119400.0],["2010-04-12",21.4162,21.9589,21.3775,21.8911,3860700.0],["2010-04-13",21.7942,21.9589,21.6779,21.8523,3279000.0],["2010-04-14",21.9395,22.0752,21.5519,22.0558,4375200.0],["2010-04-15",21.7845,22.0074,21.581,21.6391,4808700.0],["2010-04-16",21.7263,21.736,20.9414,21.2612,5608400.0],["2010-04-19",21.0771,21.2127,20.4375,20.8929,4019700.0],["2010-04-20",20.9995,21.3193,20.8348,21.1934,3074200.0],["2010-04-21",20.9899,21.4841,20.9123,20.9317,5674800.0],["2010-04-22",21.4938,23.6063,21.3096,23.4803,16417400.0],["2010-04-23",23.5579,23.5772,22.7535,23.1121,6921100.0],["2010-04-26",23.1993,24.5172,23.1799,23.7904,7796000.0],["2010-04-27",23.6935,23.6935,22.4047,22.5307,7465500.0],["2010-04-28",22.6857,23.2187,22.5016,22.8795,4561300.0],["2010-04-29",23.1702,23.4513,22.7148,22.7923,3294300.0],["2010-04-30",22.7729,22.9861,22.1333,22.1333,3645300.0],["2010-05-03",22.2884,22.8214,22.2302,22.7632,4452500.0],["2010-05-04",22.2981,22.7245,21.9977,22.2206,5996800.0],["2010-05-05",21.8911,22.6373,21.4259,22.55,6890300.0],["2010-05-06",22.4241,23.054,19.3812,21.8039,7770800.0],["2010-05-07",21.7942,21.7942,19.5944,19.7494,15769500.0],["2010-05-10",21.4841,21.862,21.0771,21.6973,6323800.0],["2010-05-11",20.9608,22.2884,20.9608,21.9395,5640200.0],["2010-05-12",22.1818,23.4513,22.1818,23.3447,5726100.0],["2010-05-13",23.2962,23.335,22.6663,22.802,2850300.0],["2010-05-14",22.5307,22.7148,21.6197,21.8717,4840600.0],["2010-05-17",21.8523,22.1915,20.7185,21.2709,7337500.0],["2010-05-18",22.3465,22.3465,20.7476,20.8348,6496900.0],["2010-05-19",20.6313,20.922,19.9917,20.4181,4890300.0],["2010-05-20",19.7301,19.8076,18.7222,18.8095,8564200.0],["2010-05-21",18.4509,20.1177,18.3056,19.9336,10697400.0],["2010-05-24",19.7979,20.36,19.5653,19.5944,4485700.0],["2010-05-25",18.6156,19.1486,18.3055,18.916,11333100.0],["2010-05-26",19.1293,20.3987,19.1099,19.6429,11100000.0],["2010-05-27",20.3793,20.6216,20.0014,20.6022,4226000.0],["2010-05-28",20.6022,20.6797,19.8173,20.0305,2900200.0],["2010-06-01",19.6816,20.0402,19.2552,19.2746,4448800.0],["2010-06-02",19.449,19.8464,19.2552,19.8367,3583600.0],["2010-06-03",19.9336,20.2049,19.5944,20.0111,3577100.0],["2010-06-04",19.6525,19.827,18.228,18.3734,8095900.0],["2010-06-07",18.4121,18.4509,17.5884,17.6466,6047700.0],["2010-06-08",17.6078,18.3734,17.4237,18.3734,7483200.0],["2010-06-09",18.5771,18.7614,17.9757,18.1212,5996600.0],["2010-06-10",18.645,18.8584,18.3928,18.7226,4806600.0],["2010-06-11",18.3928,18.9263,18.3928,18.8778,3341800.0],["2010-06-14",18.9748,19.3435,18.6644,18.7226,2940500.0],["2010-06-15",19.0233,19.6733,18.9651,19.6345,3652400.0],["2010-06-16",19.4405,19.7703,19.3047,19.4211,4101000.0],["2010-06-17",19.5472,19.5569,18.9748,19.3532,2818900.0],["2010-06-18",19.4017,19.5666,19.2368,19.4308,2714800.0],["2010-06-21",19.8867,20.0322,19.3047,19.4114,3101700.0],["2010-06-22",19.5569,19.6345,18.6644,18.7711,3043200.0],["2010-06-23",18.7711,18.8002,18.257,18.451,4751900.0],["2010-06-24",18.354,18.5674,17.9659,18.0339,4704400.0],["2010-06-25",18.16,18.7323,18.0145,18.7323,7394000.0],["2010-06-28",18.742,18.8293,18.063,18.1018,5187900.0],["2010-06-29",17.704,17.7331,16.2101,16.2974,14341800.0],["2010-06-30",16.084,16.8213,16.084,16.4623,7241300.0],["2010-07-01",16.3653,16.4914,15.6183,15.8803,10953700.0],["2010-07-02",15.9579,16.0064,15.4049,15.5892,6070200.0],["2010-07-06",15.9191,16.2392,15.5407,15.793,6067200.0],["2010-07-07",15.8124,16.666,15.7445,16.6563,6833500.0],["2010-07-08",16.6078,16.7825,16.1616,16.5302,5085500.0],["2010-07-09",16.5593,17.3548,16.5399,17.2675,5478900.0],["2010-07-12",17.2675,17.4906,16.9571,17.1511,3938100.0],["2010-07-13",17.8592,18.3346,17.6555,17.8398,4948500.0],["2010-07-14",17.704,17.9466,17.3645,17.704,4227700.0],["2010-07-15",17.7331,17.9174,17.1026,17.7137,4042900.0],["2010-07-16",17.5488,17.5973,16.7728,16.8213,5450000.0],["2010-07-19",17.0056,17.1123,16.763,17.0444,3827700.0],["2010-07-20",16.6466,17.6458,16.5884,17.5391,4220500.0],["2010-07-21",19.1107,19.2562,18.4122,19.0621,15557700.0],["2010-07-22",19.2562,19.7606,19.198,19.6151,7457900.0],["2010-07-23",19.4211,20.168,19.1786,20.1486,5300100.0],["2010-07-26",20.3136,20.5755,20.0322,20.5367,4436300.0],["2010-07-27",20.721,20.7598,19.7412,20.0904,5212600.0],["2010-07-28",20.0904,20.3427,19.78,20.0128,4993000.0],["2010-07-29",20.2359,20.3621,19.7897,20.071,3764900.0],["2010-07-30",19.6539,20.236,19.6248,20.1389,3719800.0],["2010-08-02",20.6143,20.6919,19.7218,20.6531,4706700.0],["2010-08-03",20.6143,20.6822,20.2844,20.4591,2254800.0],["2010-08-04",20.4591,20.8762,20.4203,20.8374,3156600.0],["2010-08-05",20.6143,20.818,20.4494,20.721,2159000.0],["2010-08-06",20.3038,20.5949,19.9837,20.1971,4610700.0],["2010-08-09",20.4009,20.4688,19.9934,20.3524,3523600.0],["2010-08-10",19.974,20.0031,19.3532,19.5181,6070100.0],["2010-08-11",19.0039,19.0039,18.0339,18.4025,8175300.0],["2010-08-12",17.9563,18.2182,17.8204,17.8786,7233400.0],["2010-08-13",17.8107,18.1406,17.607,17.6167,6845100.0],["2010-08-16",17.4615,17.6749,17.2966,17.3257,6185700.0],["2010-08-17",17.5779,18.1697,17.4615,17.8204,6272700.0],["2010-08-18",17.7719,18.1697,17.5779,18.1115,5151000.0],["2010-08-19",17.8495,18.2376,17.4615,17.607,5601000.0],["2010-08-20",17.4615,17.5197,16.9668,17.3548,6030900.0],["2010-08-23",17.51,17.51,16.7825,16.8989,7136300.0],["2010-08-24",16.6951,17.0444,16.5981,16.8989,4720200.0],["2010-08-25",16.6951,16.9474,16.3459,16.8407,3616700.0],["2010-08-26",16.9377,17.2966,16.7436,16.8892,3429000.0],["2010-08-27",17.0638,17.3645,16.7048,17.3257,5333000.0],["2010-08-30",17.2578,17.5585,17.2093,17.2772,5353700.0],["2010-08-31",17.2093,17.2093,16.4041,16.5593,6137600.0],["2010-09-01",16.8989,17.607,16.8601,17.5585,4195100.0],["2010-09-02",17.7331,17.8883,17.607,17.8592,3199700.0],["2010-09-03",18.1988,18.5383,17.9951,18.3443,3417200.0],["2010-09-07",18.1503,18.2376,17.4906,17.6943,3426500.0],["2010-09-08",17.7623,18.3062,17.7332,18.1216,4083000.0],["2010-09-09",18.345,18.4421,17.8594,18.0634,2013700.0],["2010-09-10",18.0537,18.4227,17.908,18.3547,2369100.0],["2010-09-13",18.4421,18.7432,18.3936,18.6266,3420100.0],["2010-09-14",18.5975,18.6072,18.2867,18.3936,2866100.0],["2010-09-15",18.2285,18.4421,18.1216,18.3644,1899600.0],["2010-09-16",18.345,18.7043,18.3062,18.6849,3726000.0],["2010-09-17",18.7917,18.8403,18.3547,18.6655,6032300.0],["2010-09-20",18.7917,19.6658,18.7917,19.6075,4911900.0],["2010-09-21",19.4521,20.0931,19.2676,19.7046,7093500.0],["2010-09-22",19.6852,20.0639,19.4424,19.5784,4036700.0],["2010-09-23",19.3647,19.4715,18.986,19.0345,4395600.0],["2010-09-24",19.3453,20.1513,19.2093,20.1416,4669400.0],["2010-09-27",20.0736,20.1902,19.8308,20.161,4248100.0],["2010-09-28",20.1902,20.3067,19.792,20.2776,3893000.0],["2010-09-29",20.0639,20.161,19.7629,20.0833,5595700.0],["2010-09-30",20.2193,20.297,19.6755,19.9668,3548500.0],["2010-10-01",20.1902,20.2873,19.8309,20.1513,3958400.0],["2010-10-04",20.1222,20.5786,20.0445,20.0931,5060400.0],["2010-10-05",20.3747,21.0254,20.2582,20.8991,4966900.0],["2010-10-06",20.8409,21.1225,20.7729,20.9574,3497200.0],["2010-10-07",21.0739,21.0739,20.3553,20.5981,3763500.0],["2010-10-08",20.6078,21.1225,20.4427,20.9962,3196600.0],["2010-10-11",21.0739,21.171,20.8311,20.8797,3324600.0],["2010-10-12",20.8311,20.9477,20.4427,20.8506,2627700.0],["2010-10-13",21.0157,21.1807,20.8214,21.0157,3125400.0],["2010-10-14",21.0059,21.1031,20.5884,20.7146,3577100.0],["2010-10-15",20.9768,21.0448,20.7146,20.8894,4729400.0],["2010-10-18",20.5786,20.7826,20.4135,20.6466,4896900.0],["2010-10-19",20.2096,20.938,20.0834,20.3359,7672900.0],["2010-10-20",19.7726,20.4135,19.3453,20.1805,10299500.0],["2010-10-21",20.365,20.7243,20.1513,20.3553,6128500.0],["2010-10-22",20.3553,20.3844,20.1028,20.3456,3587500.0],["2010-10-25",20.5301,20.7049,20.229,20.229,3121400.0],["2010-10-26",20.0445,20.3456,20.0057,20.0736,4556600.0],["2010-10-27",19.8697,20.1902,19.7823,20.161,3303500.0],["2010-10-28",20.2484,20.3941,20.0057,20.0639,4858100.0],["2010-10-29",19.8988,20.3067,19.7823,20.2193,3789700.0],["2010-11-01",20.3941,20.6369,19.9959,20.1805,2363700.0],["2010-11-02",20.4038,20.87,20.3941,20.8117,4015900.0],["2010-11-03",20.7923,21.2584,20.6855,20.9962,4300900.0],["2010-11-04",21.3167,21.7149,21.1031,21.5498,2945400.0],["2010-11-05",21.6178,22.2393,21.4721,21.9577,4173400.0],["2010-11-08",21.8314,22.0742,21.5886,22.0742,3906400.0],["2010-11-09",22.0839,22.1519,21.6663,21.7926,3123700.0],["2010-11-10",21.7343,21.8508,21.2584,21.5789,3984000.0],["2010-11-11",21.4041,21.4721,21.1808,21.239,3067200.0],["2010-11-12",21.0933,21.3167,20.5204,20.7437,5074800.0],["2010-11-15",20.7826,20.9088,20.5398,20.5398,3659200.0],["2010-11-16",20.3844,20.6466,20.1319,20.2387,3219300.0],["2010-11-17",20.2387,20.5884,20.1416,20.3164,2613800.0],["2010-11-18",20.6272,20.9185,20.4427,20.8603,2897400.0],["2010-11-19",20.7923,20.9962,20.734,20.9768,2897400.0],["2010-11-22",20.7923,21.1419,20.6855,21.1031,2617000.0],["2010-11-23",21.0933,21.0933,20.7729,20.9088,2715300.0],["2010-11-24",21.1031,21.8606,21.0642,21.7926,3081000.0],["2010-11-26",21.4527,21.7343,21.1516,21.4235,984400.0],["2010-11-29",21.307,21.7537,21.2196,21.7052,2845100.0],["2010-11-30",21.3264,21.8217,21.2779,21.7149,3818000.0],["2010-12-01",22.2393,22.6181,22.0354,22.317,5629500.0],["2010-12-02",22.2976,22.958,22.181,22.7249,4114800.0],["2010-12-03",22.5986,23.0745,22.453,23.0162,2407500.0],["2010-12-06",22.8705,22.9094,22.5015,22.5598,4188900.0],["2010-12-07",23.0356,23.123,22.4724,22.4821,3765200.0],["2010-12-08",22.5793,22.7154,22.3168,22.4335,2251400.0],["2010-12-09",22.5599,22.5599,22.2585,22.4432,3402200.0],["2010-12-10",22.5404,22.9389,22.3557,22.7445,3229400.0],["2010-12-13",22.8612,23.2791,22.8223,22.9972,3822800.0],["2010-12-14",23.0167,23.5027,22.9972,23.2208,2503200.0],["2010-12-15",23.143,23.2111,22.7445,22.8126,2601000.0],["2010-12-16",22.9,23.0361,22.5987,22.6959,2135400.0],["2010-12-17",22.7445,22.9098,22.5598,22.6376,2878400.0],["2010-12-20",22.6862,23.0944,22.6182,22.9292,2016300.0],["2010-12-21",23.007,23.1722,22.8223,22.832,2166600.0],["2010-12-22",22.8417,22.8417,22.5696,22.6571,2833800.0],["2010-12-23",22.6376,23.2305,22.5987,23.1722,2074200.0],["2010-12-27",22.9875,23.3472,22.9098,23.3083,1309900.0],["2010-12-28",23.3277,23.3277,22.9,23.2208,1646900.0],["2010-12-29",23.318,23.318,22.9,22.9778,1798900.0],["2010-12-30",22.9195,23.0458,22.7834,22.9098,1249800.0],["2010-12-31",22.8806,23.2014,22.7542,22.9778,1457800.0],["2011-01-03",23.1916,23.6193,23.1042,23.3374,2812500.0],["2011-01-04",23.3277,23.4832,22.9,23.0847,3794400.0],["2011-01-05",22.8709,23.629,22.8417,23.6096,2477900.0],["2011-01-06",23.5707,23.9887,23.5707,23.7748,2610400.0],["2011-01-07",23.804,24.0567,23.493,23.5124,2486200.0],["2011-01-10",23.2986,23.6776,23.1333,23.6485,1568800.0],["2011-01-11",23.7554,23.8526,23.4832,23.6582,1512400.0],["2011-01-12",23.9498,24.3678,23.872,24.222,3104400.0],["2011-01-13",24.2414,24.4941,24.0762,24.4941,2642100.0],["2011-01-14",24.3677,24.6691,24.1442,24.6302,2288800.0],["2011-01-18",24.601,25.3495,24.5913,25.2814,4135300.0],["2011-01-19",25.2134,25.4078,24.6593,24.7468,3087100.0],["2011-01-20",24.7954,25.6216,24.7565,25.3203,5685300.0],["2011-01-21",25.4855,26.0299,25.4564,25.8841,4746600.0],["2011-01-24",25.9229,26.4381,25.6022,26.3798,4568100.0],["2011-01-25",26.1951,26.3312,25.573,26.3117,6075300.0],["2011-01-26",25.4272,26.2826,25.0773,25.9229,8315300.0],["2011-01-27",26.1173,26.3506,25.9715,26.2242,3445600.0],["2011-01-28",26.3312,26.5839,25.505,25.5827,3592800.0],["2011-01-31",25.6119,25.8646,25.4661,25.5536,4675000.0],["2011-02-01",25.8452,26.4575,25.398,26.0007,6211900.0],["2011-02-02",25.8743,26.0687,25.6605,26.0201,4042400.0],["2011-02-03",25.9521,26.6325,25.7188,26.5256,3479100.0],["2011-02-04",26.613,26.6616,26.1562,26.4381,2914300.0],["2011-02-07",26.477,27.0699,26.4478,26.963,2901600.0],["2011-02-08",27.0602,27.206,26.6228,27.1282,3816700.0],["2011-02-09",26.9532,26.9532,26.4575,26.6033,3047900.0],["2011-02-10",26.4089,26.5936,26.1659,26.3798,2750000.0],["2011-02-11",26.2242,26.8269,25.9424,26.8269,3832500.0],["2011-02-14",26.7394,26.9824,26.5936,26.6228,1963900.0],["2011-02-15",26.545,27.099,26.3992,26.8366,2671100.0],["2011-02-16",26.9241,27.4198,26.8755,27.1768,3031100.0],["2011-02-17",27.0018,27.8377,26.963,27.5267,2581200.0],["2011-02-18",27.5559,28.0613,27.5559,27.7017,3203200.0],["2011-02-22",27.7211,27.8572,26.37,26.4964,4635400.0],["2011-02-23",26.4381,26.8366,25.2328,25.8257,5117300.0],["2011-02-24",25.7577,26.0979,25.1648,25.7577,3059600.0],["2011-02-25",25.9715,26.4089,25.8257,26.3895,1913400.0],["2011-02-28",26.4672,26.7977,26.1076,26.3312,3280100.0],["2011-03-01",26.4284,26.4672,25.2911,25.5147,5728700.0],["2011-03-02",25.4078,25.8257,25.2717,25.5341,3645900.0],["2011-03-03",25.9618,26.8366,25.9035,26.545,4380500.0],["2011-03-04",26.4964,26.545,25.8938,26.234,2716900.0],["2011-03-07",26.37,26.7491,25.6119,25.8938,4611900.0],["2011-03-08",25.8452,26.6714,25.641,26.5547,4317300.0],["2011-03-09",26.4185,26.8173,26.2337,26.7784,3992200.0],["2011-03-10",26.2921,26.6325,25.7571,25.7668,5294600.0],["2011-03-11",25.5723,26.0197,25.3778,25.9322,2837500.0],["2011-03-14",25.582,25.7085,25.1929,25.6112,3224000.0],["2011-03-15",24.5607,25.1443,23.8214,24.9303,6295200.0],["2011-03-16",24.7747,24.8914,23.8798,24.3661,7231900.0],["2011-03-17",24.8136,25.0179,24.4926,24.6093,3562200.0],["2011-03-18",25.0568,25.2902,24.6191,24.8039,3872900.0],["2011-03-21",25.582,26.2045,25.2027,26.1365,4318900.0],["2011-03-22",26.1365,26.2435,25.6015,25.6501,2952600.0],["2011-03-23",26.0489,26.866,25.8155,26.7201,5203100.0],["2011-03-24",26.9341,27.0022,26.2921,26.5644,3152400.0],["2011-03-25",26.6617,26.8271,26.224,26.2726,3330900.0],["2011-03-28",26.4185,26.5742,26.0392,26.1754,1834500.0],["2011-03-29",26.1073,26.331,25.8252,26.2532,1639000.0],["2011-03-30",26.4575,26.5547,26.2532,26.4088,1872200.0],["2011-03-31",26.3602,26.759,26.1267,26.6423,2504600.0],["2011-04-01",26.973,27.1967,26.4964,26.652,3258000.0],["2011-04-04",26.7493,26.866,26.5255,26.8465,2526000.0],["2011-04-05",26.6812,27.4691,26.5255,27.3426,3706000.0],["2011-04-06",27.615,27.8679,26.973,27.2551,2938100.0],["2011-04-07",27.1967,27.4788,26.9438,27.0702,2777700.0],["2011-04-08",27.1772,27.4204,26.2921,26.4283,3148900.0],["2011-04-11",26.4769,26.7784,26.2143,26.438,3483400.0],["2011-04-12",26.2143,26.4477,25.8641,26.1462,3891800.0],["2011-04-13",26.3407,26.3407,25.6015,25.8738,1836400.0],["2011-04-14",25.2319,25.7571,24.9692,25.5529,3142500.0],["2011-04-15",25.7279,25.8933,25.3972,25.5431,3883100.0],["2011-04-18",25.0957,25.2318,24.8233,25.0762,3136200.0],["2011-04-19",25.1054,25.5042,24.9887,25.0859,4963800.0],["2011-04-20",23.8603,24.9109,23.802,24.8136,9099400.0],["2011-04-21",24.9011,25.0179,24.5704,24.8817,4438600.0],["2011-04-25",24.872,25.0568,24.5607,24.8525,4002000.0],["2011-04-26",25.0179,25.6307,24.9887,25.0665,3200000.0],["2011-04-27",25.1346,25.2805,24.8428,25.1346,3958900.0],["2011-04-28",25.1346,25.368,24.9789,25.1346,1973500.0],["2011-04-29",25.1929,25.6501,25.154,25.3875,2732600.0],["2011-05-02",25.5431,25.5917,25.1638,25.2027,1987800.0],["2011-05-03",24.7066,24.9984,24.3759,24.7066,4775700.0],["2011-05-04",24.7163,24.7358,23.909,24.2591,4820400.0],["2011-05-05",24.0549,24.5801,23.8992,24.0354,2962200.0],["2011-05-06",24.444,24.6288,24.2008,24.3078,4187300.0],["2011-05-09",24.3175,24.5218,24.23,24.2981,2233300.0],["2011-05-10",24.3661,24.5607,24.1619,24.2883,3097400.0],["2011-05-11",24.3467,24.3856,23.8312,24.1619,3228600.0],["2011-05-12",24.0257,24.1911,23.695,24.1327,3370500.0],["2011-05-13",24.2008,24.2397,23.7533,23.9382,3737600.0],["2011-05-16",23.7631,23.9382,23.5783,23.6366,2891900.0],["2011-05-17",23.4713,23.5004,22.5861,22.8098,6250300.0],["2011-05-18",22.7515,23.4907,22.7223,22.9752,6834600.0],["2011-05-19",23.0822,23.267,22.625,22.7806,4771400.0],["2011-05-20",22.7028,22.7806,22.2846,22.3527,5415100.0],["2011-05-23",22.0706,22.1678,21.4869,21.4869,7907300.0],["2011-05-24",21.5745,21.8274,21.4189,21.769,7974200.0],["2011-05-25",21.6134,22.1873,21.5842,22.0025,3374700.0],["2011-05-26",21.8955,21.8955,21.4189,21.6329,3905700.0],["2011-05-27",21.7107,21.9538,21.662,21.8566,3908800.0],["2011-05-31",22.1581,22.411,22.0122,22.2554,5853300.0],["2011-06-01",22.1192,22.2262,21.7009,21.7107,5262500.0],["2011-06-02",21.7009,22.0803,21.6231,21.8274,3931600.0],["2011-06-03",21.4286,21.7788,21.273,21.3216,2999800.0],["2011-06-06",21.1951,21.4772,21.127,21.2827,3274000.0],["2011-06-07",21.3702,21.4383,20.9325,20.9714,4544900.0],["2011-06-08",20.913,21.098,20.6501,20.6501,4374900.0],["2011-06-09",20.7085,20.9519,20.5138,20.8546,4626400.0],["2011-06-10",20.7475,20.7864,20.3094,20.4651,5611000.0],["2011-06-13",20.5041,20.7864,20.4165,20.6404,3725900.0],["2011-06-14",20.9227,21.3219,20.8351,21.0688,5498000.0],["2011-06-15",20.8643,21.1564,20.6988,20.8156,3211800.0],["2011-06-16",20.7864,21.3511,20.728,21.0006,4048200.0],["2011-06-17",21.2051,21.3998,21.0298,21.1661,4312200.0],["2011-06-20",21.0298,21.6335,20.9909,21.5848,3968800.0],["2011-06-21",21.8379,22.3637,21.7016,22.276,4430200.0],["2011-06-22",22.1105,22.3831,22.0229,22.0813,4374100.0],["2011-06-23",21.7211,22.3539,21.4193,22.2858,6919400.0],["2011-06-24",22.2955,22.3539,21.6724,21.7698,5366500.0],["2011-06-27",21.7698,21.945,21.468,21.8477,1964600.0],["2011-06-28",21.945,22.2274,21.8671,22.0911,3995900.0],["2011-06-29",22.2566,22.6558,22.0813,22.5973,3471100.0],["2011-06-30",22.6655,23.1328,22.6168,22.9868,6705800.0],["2011-07-01",23.0744,23.5125,22.9381,23.3081,4105900.0],["2011-07-05",23.2399,23.2399,21.9937,22.13,8282700.0],["2011-07-06",22.1397,22.3345,21.9061,22.0326,3741400.0],["2011-07-07",22.3345,22.9868,22.2663,22.8407,4747000.0],["2011-07-08",22.4708,22.7239,22.1495,22.685,4674200.0],["2011-07-11",22.2566,22.2663,21.4777,21.614,4274500.0],["2011-07-12",21.4777,21.6432,21.4193,21.4874,3289500.0],["2011-07-13",21.614,21.9548,21.5069,21.5945,3055100.0],["2011-07-14",21.6043,21.8477,21.1369,21.3317,4785600.0],["2011-07-15",21.4193,21.5166,21.0201,21.2343,3203600.0],["2011-07-18",21.098,21.2635,20.6988,20.8741,2926000.0],["2011-07-19",20.9812,21.76,20.9325,21.5361,4452700.0],["2011-07-20",22.6557,24.0383,21.76,23.7851,12615100.0],["2011-07-21",23.8143,24.5056,23.5515,24.0285,5867500.0],["2011-07-22",23.9993,24.3888,23.6975,24.1064,3360400.0],["2011-07-25",24.1259,24.3693,23.7462,24.1259,4606200.0],["2011-07-26",24.1454,24.1648,23.7657,24.0383,3658400.0],["2011-07-27",23.7851,23.8728,22.8505,22.8699,6574800.0],["2011-07-28",22.8602,23.2691,22.3929,22.4026,4361300.0],["2011-07-29",22.2858,22.8018,21.9061,22.5195,5392800.0],["2011-08-01",22.8018,22.8213,21.3219,21.6821,7807000.0],["2011-08-02",21.3609,21.7503,20.397,20.4554,6328900.0],["2011-08-03",20.4457,20.5917,19.5402,20.1147,8573600.0],["2011-08-04",19.7447,19.7447,18.4985,18.4985,7977900.0],["2011-08-05",18.7127,18.7808,17.5443,18.0993,10755300.0],["2011-08-08",17.3788,17.7196,15.8989,15.9476,12012900.0],["2011-08-09",16.0839,17.0089,15.7432,16.9894,8195900.0],["2011-08-10",16.5221,16.7557,15.8016,15.8113,13449400.0],["2011-08-11",15.9671,16.7849,15.8892,16.5026,9257100.0],["2011-08-12",16.8044,16.931,16.2689,16.5999,4841600.0],["2011-08-15",16.7557,17.0283,16.5026,16.6876,5863700.0],["2011-08-16",16.3663,16.7168,16.3371,16.5123,5521600.0],["2011-08-17",16.6778,16.7265,16.2202,16.2981,6426700.0],["2011-08-18",15.6653,15.6653,14.8572,15.0616,8919300.0],["2011-08-19",14.7696,15.3635,14.7209,14.8085,7233300.0],["2011-08-22",15.2272,15.2369,14.4288,14.4872,6502300.0],["2011-08-23",14.5846,14.8085,14.3704,14.8085,6982700.0],["2011-08-24",14.7988,15.3537,14.6722,15.3537,9083300.0],["2011-08-25",15.4998,15.6263,14.6138,14.6527,8077500.0],["2011-08-26",14.5262,15.3343,14.273,15.2272,4891900.0],["2011-08-29",15.5484,16.0547,15.4511,16.0158,4914800.0],["2011-08-30",15.9282,16.4247,15.7529,16.2689,5103700.0],["2011-08-31",16.4344,16.5902,16.2105,16.4247,5841800.0],["2011-09-01",16.4929,16.6486,15.9379,15.9768,3192600.0],["2011-09-02",15.5387,15.6458,15.0519,15.1493,4215300.0],["2011-09-06",14.4191,14.8572,14.3704,14.7112,4956800.0],["2011-09-07",15.0134,15.2961,14.8671,15.2668,5311500.0],["2011-09-08",15.1596,15.5398,15.0914,15.2083,7594800.0],["2011-09-09",14.9549,15.1499,14.7112,14.8769,6930600.0],["2011-09-12",14.5552,15.0621,14.4382,15.0036,5529800.0],["2011-09-13",15.0036,15.4911,14.8671,15.3546,5793200.0],["2011-09-14",15.4618,16.6024,15.0231,16.3392,19815300.0],["2011-09-15",16.6219,17.2751,16.6219,17.0119,10725800.0],["2011-09-16",17.1679,18.7472,17.0899,18.1623,17950500.0],["2011-09-19",17.5286,17.7431,16.5439,17.1289,15517100.0],["2011-09-20",17.2556,17.5189,17.0412,17.1581,5985700.0],["2011-09-21",17.1386,17.5286,16.4855,16.505,8156500.0],["2011-09-22",15.6568,16.193,15.4911,15.998,10912900.0],["2011-09-23",15.8128,16.8267,15.7738,16.505,5199400.0],["2011-09-26",16.7877,17.5773,16.6707,17.5383,6512200.0],["2011-09-27",18.1818,18.5327,17.8796,18.2208,10021700.0],["2011-09-28",18.2695,18.8252,17.6456,17.7431,11147400.0],["2011-09-29",18.2598,18.3085,17.5286,17.7723,10601100.0],["2011-09-30",17.3531,17.7431,17.1484,17.1971,6692600.0],["2011-10-03",17.0314,17.7821,16.2612,16.3002,11538900.0],["2011-10-04",16.0955,17.1289,15.959,17.0899,10500000.0],["2011-10-05",17.2264,17.6261,17.0314,17.5773,8118700.0],["2011-10-06",17.6066,18.0355,17.4701,18.0063,7502800.0],["2011-10-07",18.211,18.25,17.6846,17.8796,6152000.0],["2011-10-10",18.3377,18.3377,17.8698,18.1525,7985000.0],["2011-10-11",18.0258,18.1135,17.8406,18.016,7586800.0],["2011-10-12",18.0843,18.1135,17.8016,17.8406,12721900.0],["2011-10-13",17.7041,17.8211,17.1874,17.6163,5041500.0],["2011-10-14",17.9186,18.0745,17.7431,18.0745,3330700.0],["2011-10-17",17.9868,18.0843,17.5091,17.5481,7230700.0],["2011-10-18",17.4896,18.3183,17.3141,18.1915,7156500.0],["2011-10-19",18.445,18.757,18.0258,18.1233,6610000.0],["2011-10-20",17.9575,18.1818,17.4896,17.8796,5039400.0],["2011-10-21",18.172,18.6302,18.1038,18.5912,4487700.0],["2011-10-24",18.6497,19.2054,18.64,19.1274,4367600.0],["2011-10-25",18.8642,18.874,18.2695,18.2988,4691700.0],["2011-10-26",18.6107,18.7472,17.6943,17.9673,6741000.0],["2011-10-27",18.8155,19.8976,18.6692,19.6051,7233700.0],["2011-10-28",19.3711,19.8196,19.1469,19.7904,4693300.0],["2011-10-31",19.4589,19.5369,18.9324,18.9324,3648300.0],["2011-11-01",18.1233,18.6887,17.9965,18.1525,5935800.0],["2011-11-02",18.7765,18.7765,17.7041,17.8211,7158100.0],["2011-11-03",18.1623,18.5327,17.8211,18.445,5443800.0],["2011-11-04",18.0453,18.328,17.9576,18.1428,4215600.0],["2011-11-07",17.9966,18.094,17.6261,18.016,4037700.0],["2011-11-08",18.1038,18.3378,17.8016,18.2793,2604600.0],["2011-11-09",17.7236,17.8113,17.4701,17.5286,4598100.0],["2011-11-10",17.8308,18.0453,17.6163,17.9088,3129100.0],["2011-11-11",18.328,18.445,18.1525,18.2208,2550000.0],["2011-11-14",18.1428,18.5815,18.1233,18.2695,2637100.0],["2011-11-15",18.1428,18.3865,17.9478,18.2598,3787700.0],["2011-11-16",17.977,18.3962,17.8113,17.9478,2890800.0],["2011-11-17",17.8406,17.8991,17.2264,17.5578,5398400.0],["2011-11-18",17.7723,18.0745,17.7333,18.055,6701000.0],["2011-11-21",17.4311,17.7041,17.1094,17.6358,4706500.0],["2011-11-22",17.5481,17.7041,17.2946,17.5578,2815700.0],["2011-11-23",17.2654,17.3044,16.9242,16.9729,3233400.0],["2011-11-25",16.9144,17.2751,16.7974,16.8949,991700.0],["2011-11-28",17.6066,18.2695,17.5383,18.0843,4710800.0],["2011-11-29",18.1428,18.3963,17.9478,18.172,3449700.0],["2011-11-30",18.8739,19.1859,18.7082,18.9422,5602300.0],["2011-12-01",18.7862,19.1664,18.6985,18.9032,3863200.0],["2011-12-02",19.1859,19.2152,18.562,18.5717,3499400.0],["2011-12-05",19.0007,19.0494,18.5717,18.7959,3780600.0],["2011-12-06",18.757,18.8349,18.2598,18.3573,3329400.0],["2011-12-07",18.367,18.4841,18.0645,18.3085,2882600.0],["2011-12-08",18.0938,18.2401,17.4301,17.5082,5219700.0],["2011-12-09",17.6253,17.84,17.4008,17.7717,6887600.0],["2011-12-12",17.5765,17.6839,17.2252,17.6058,3687000.0],["2011-12-13",17.7619,17.801,16.8153,16.9324,5232900.0],["2011-12-14",16.747,17.0202,16.4542,16.5908,6488800.0],["2011-12-15",16.8836,16.9519,16.6201,16.8055,3942800.0],["2011-12-16",17.1471,17.4594,17.0788,17.3911,5702500.0],["2011-12-19",17.313,17.4789,16.7274,16.7762,3604800.0],["2011-12-20",17.1666,17.9864,17.1666,17.9376,4150800.0],["2011-12-21",17.9669,18.0352,17.6155,17.8888,2933300.0],["2011-12-22",17.9278,18.2889,17.8303,18.1913,1911800.0],["2011-12-23",18.2206,18.328,18.0547,18.3182,1441800.0],["2011-12-27",18.2694,18.4256,18.1425,18.1523,1162900.0],["2011-12-28",18.2109,18.2206,17.5082,17.7229,2721800.0],["2011-12-29",17.7229,17.9474,17.7131,17.8986,1632900.0],["2011-12-30",17.8107,18.1816,17.801,18.045,1499600.0],["2012-01-03",18.5134,18.7867,18.1523,18.1913,3520600.0],["2012-01-04",18.1621,18.5817,17.9279,18.5524,3673400.0],["2012-01-05",18.3475,18.7184,18.1426,18.65,3897600.0],["2012-01-06",18.6695,18.7476,18.4939,18.6598,2957700.0],["2012-01-09",18.6793,18.7183,18.406,18.611,3476600.0],["2012-01-10",18.9038,19.7724,18.8257,19.6845,10319500.0],["2012-01-11",20.6702,21.4705,20.5141,20.8068,12127600.0],["2012-01-12",20.8459,20.9825,20.6604,20.8068,4668500.0],["2012-01-13",20.5141,20.9532,20.436,20.6702,3303200.0],["2012-01-17",21.0313,21.5876,20.9337,21.1484,5163000.0],["2012-01-18",20.6214,21.1875,20.6117,21.0801,6771400.0],["2012-01-19",21.1386,21.4802,21.002,21.1191,4492300.0],["2012-01-20",21.0801,21.1777,20.8166,20.9825,5292000.0],["2012-01-23",21.0313,21.7437,20.9923,21.2265,4771500.0],["2012-01-24",20.9923,21.49,20.8751,21.0899,5618100.0],["2012-01-25",23.4028,24.5154,23.2467,24.164,17916900.0],["2012-01-26",23.9689,24.4373,23.4906,24.1445,8131000.0],["2012-01-27",23.9688,24.8765,23.8615,24.6032,4590000.0],["2012-01-30",24.3299,25.0521,24.0762,24.8179,4942000.0],["2012-01-31",24.935,25.218,24.5251,24.8667,6301400.0],["2012-02-01",25.0912,25.3352,24.7594,25.0424,5254900.0],["2012-02-02",25.0912,25.2473,24.7203,24.8862,3271300.0],["2012-02-03",25.3742,25.4425,25.1985,25.4035,4828100.0],["2012-02-06",25.1692,25.4913,25.0521,25.3059,4904700.0],["2012-02-07",25.2083,25.8622,25.1595,25.7255,7168800.0],["2012-02-08",25.6963,26.5453,25.6963,26.4184,7178700.0],["2012-02-09",26.6331,26.6331,26.0476,26.3404,4172900.0],["2012-02-10",25.9793,26.3599,25.7646,26.3111,2938400.0],["2012-02-13",26.4575,27.3944,26.3306,27.3651,6282100.0],["2012-02-14",27.492,27.6091,27.0333,27.3065,6669200.0],["2012-02-15",27.4236,27.4236,26.6429,26.7698,5209500.0],["2012-02-16",26.7112,27.2089,26.6917,27.1992,3969500.0],["2012-02-17",27.3456,27.4724,26.9942,27.2773,2300900.0],["2012-02-21",27.2968,27.4041,26.8674,27.0333,2580400.0],["2012-02-22",26.8966,27.2187,26.7405,27.1016,2419400.0],["2012-02-23",27.0723,27.248,26.7503,27.0528,4014800.0],["2012-02-24",27.0723,27.3846,26.8966,26.9845,2148200.0],["2012-02-27",26.7405,27.004,26.5356,26.8576,3152200.0],["2012-02-28",26.9357,27.1601,26.6624,27.1504,4192100.0],["2012-02-29",27.1211,27.3163,26.7503,26.8479,3459300.0],["2012-03-01",26.8674,27.248,26.7503,27.0918,3015900.0],["2012-03-02",26.9845,27.1211,26.2818,26.3696,3372100.0],["2012-03-05",26.3306,26.3501,25.7255,25.8719,3416900.0],["2012-03-06",25.1692,25.2961,24.6618,24.7301,6378400.0],["2012-03-07",24.8571,25.6286,24.7789,25.5212,4254200.0],["2012-03-08",25.7459,26.1268,25.5993,26.0291,2325800.0],["2012-03-09",26.0682,26.537,25.9998,26.3807,2546900.0],["2012-03-12",26.3709,26.5272,26.0682,26.4198,2884500.0],["2012-03-13",26.4588,27.0546,26.4491,27.0351,3240800.0],["2012-03-14",26.9863,27.1328,26.6932,26.8691,2133500.0],["2012-03-15",26.8691,27.1035,26.6932,27.0644,2544400.0],["2012-03-16",27.0937,27.1816,26.6932,26.8398,3562900.0],["2012-03-19",26.8397,26.9765,26.5858,26.7518,2123200.0],["2012-03-20",26.5175,26.5858,25.8631,25.9998,3607700.0],["2012-03-21",26.0779,26.4784,26.0486,26.3319,3234700.0],["2012-03-22",25.9705,26.0877,25.4919,25.8142,2344900.0],["2012-03-23",26.0779,26.6639,25.8044,26.5077,3008500.0],["2012-03-26",26.7714,27.2695,26.7714,27.1523,2870500.0],["2012-03-27",27.1621,27.3281,26.9667,27.1328,2567200.0],["2012-03-28",27.0644,27.1132,26.3709,26.703,2563500.0],["2012-03-29",26.4491,27.4551,26.2733,27.3183,4153500.0],["2012-03-30",27.4551,27.543,26.8788,27.1816,2311500.0],["2012-04-02",27.1523,28.4025,26.996,28.1681,4959800.0],["2012-04-03",28.1681,28.5001,27.709,28.2169,5355800.0],["2012-04-04",27.6993,27.9434,27.4648,27.7188,4205000.0],["2012-04-05",27.582,27.7383,26.996,27.0253,2767800.0],["2012-04-09",26.5467,26.5467,26.117,26.3807,2553300.0],["2012-04-10",26.3123,26.4198,25.7068,25.7849,3948800.0],["2012-04-11",26.1951,26.6346,26.0682,26.3026,2996900.0],["2012-04-12",26.3221,26.9081,26.2049,26.7128,2138800.0],["2012-04-13",26.7225,26.7909,26.2147,26.2244,2759100.0],["2012-04-16",26.4686,26.6249,25.9803,26.3807,2160900.0],["2012-04-17",26.6151,27.3379,26.5956,27.0058,3783400.0],["2012-04-18",26.9081,26.9863,25.5017,26.0291,8549800.0],["2012-04-19",26.1756,26.5077,25.531,25.7361,4875600.0],["2012-04-20",25.99,26.41,25.99,26.1268,3072900.0],["2012-04-23",25.7459,25.8045,25.2673,25.5798,2877800.0],["2012-04-24",25.6775,26.0584,25.5017,26.0193,2369900.0],["2012-04-25",26.3221,26.3709,26.0096,26.2147,1967600.0],["2012-04-26",26.1756,26.2928,25.9607,26.1756,2221000.0],["2012-04-27",26.3123,26.4784,26.0682,26.3807,1909900.0],["2012-04-30",26.283,26.3514,25.8923,26.0193,2333700.0],["2012-05-01",25.9607,26.4881,25.6189,25.8631,2640500.0],["2012-05-02",25.7068,26.0682,25.57,25.9119,1974200.0],["2012-05-03",25.99,26.0193,25.3845,25.4821,1621500.0],["2012-05-04",25.3942,25.4333,24.7008,24.9059,2855000.0],["2012-05-07",24.7301,24.8473,24.3296,24.4761,3055100.0],["2012-05-08",24.2027,24.2124,23.812,24.105,3617200.0],["2012-05-09",23.7924,23.9194,23.3725,23.6264,4985900.0],["2012-05-10",23.8608,24.0073,23.5873,23.6655,1774600.0],["2012-05-11",23.4799,23.8413,23.4213,23.5287,1592700.0],["2012-05-14",23.1283,23.4408,22.9525,23.0795,2238700.0],["2012-05-15",23.0111,23.2553,22.8255,22.972,2826600.0],["2012-05-16",23.1283,23.2846,22.5227,22.6204,2737200.0],["2012-05-17",22.6106,22.6302,21.6242,21.7023,4194400.0],["2012-05-18",21.7316,22.3274,21.4581,21.8293,5218400.0],["2012-05-21",21.8976,23.0599,21.8976,22.9525,3424300.0],["2012-05-22",22.9622,23.0697,22.7181,22.9036,2972800.0],["2012-05-23",22.64,23.265,22.386,23.1771,2226100.0],["2012-05-24",23.2553,23.3822,22.7962,23.226,2037300.0],["2012-05-25",23.2357,23.2748,22.8743,22.972,1247600.0],["2012-05-29",23.2748,23.6655,23.0892,23.6264,2366800.0],["2012-05-30",23.2846,23.2846,22.8548,22.9134,3045100.0],["2012-05-31",22.9037,23.2846,22.3665,23.0795,2636800.0],["2012-06-01",22.4739,22.6888,22.0051,22.1614,3220400.0],["2012-06-04",22.2297,22.3176,21.839,22.1711,2272400.0],["2012-06-05",21.9856,22.7767,21.9856,22.6692,2304800.0],["2012-06-06",23.0111,23.6557,22.9232,23.5971,2883900.0],["2012-06-07",24.0073,24.4664,23.3139,23.3822,3404600.0],["2012-06-08",23.3236,23.7631,23.0795,23.7436,2339500.0],["2012-06-11",24.0561,24.1245,22.9818,23.0306,2260500.0],["2012-06-12",23.4799,24.0366,23.1771,23.9487,2843500.0],["2012-06-13",23.8119,24.0465,23.2645,23.4013,2260300.0],["2012-06-14",23.4209,23.851,23.3133,23.7434,2327000.0],["2012-06-15",23.8412,24.2811,23.8314,24.2811,2016900.0],["2012-06-18",24.0465,24.2811,23.7923,24.1833,2992200.0],["2012-06-19",24.4668,25.1804,24.3788,24.9164,3993500.0],["2012-06-20",24.8773,25.5909,24.7503,25.3074,2957900.0],["2012-06-21",25.3172,25.3172,24.1149,24.1833,2129500.0],["2012-06-22",24.3886,24.4668,23.7923,24.0171,2660900.0],["2012-06-25",23.6261,23.6261,23.0885,23.1472,2157200.0],["2012-06-26",23.1569,23.3231,22.8344,22.9321,3349800.0],["2012-06-27",23.0787,23.4111,22.9419,23.3622,3525600.0],["2012-06-28",23.069,23.4795,22.9321,23.284,2455900.0],["2012-06-29",23.939,24.3886,23.8217,24.3104,3303100.0],["2012-07-02",24.3788,24.4179,23.7532,23.9683,2179100.0],["2012-07-03",23.978,24.5645,23.8901,24.5352,1318400.0],["2012-07-05",24.3788,24.545,24.2126,24.3006,1438700.0],["2012-07-06",23.9389,23.9487,23.4306,23.6848,1770200.0],["2012-07-09",23.7337,23.8607,23.5382,23.6359,1564000.0],["2012-07-10",23.6066,23.6066,22.1306,22.678,6747900.0],["2012-07-11",22.6682,22.7757,21.9644,21.9839,6535300.0],["2012-07-12",21.808,22.4727,21.6516,22.2479,3691600.0],["2012-07-13",22.2674,22.7366,22.1501,22.6291,3073200.0],["2012-07-16",22.5118,22.678,22.0915,22.4531,2038400.0],["2012-07-17",22.7073,23.0983,22.2479,22.4531,4379400.0],["2012-07-18",22.3456,23.8705,22.2674,23.2254,6668000.0],["2012-07-19",25.2586,26.0992,24.633,25.9037,9284600.0],["2012-07-20",25.9037,26.4316,25.6007,25.718,5535700.0],["2012-07-23",25.0533,25.4345,24.6525,25.3074,3454400.0],["2012-07-24",25.2977,25.3759,24.4277,24.6427,3826900.0],["2012-07-25",24.936,25.2683,24.3886,24.7405,3175500.0],["2012-07-26",25.3563,25.6105,24.3006,24.9946,5226200.0],["2012-07-27",25.3661,25.9233,24.9653,25.806,3160900.0],["2012-07-30",25.7571,25.9526,25.3954,25.7669,2292200.0],["2012-07-31",25.6496,25.9917,25.4443,25.4638,2167300.0],["2012-08-01",25.63,25.7669,24.633,24.8285,3563200.0],["2012-08-02",24.6525,25.1217,24.2224,24.633,3344900.0],["2012-08-03",25.1999,26.0503,25.1706,25.8646,2966200.0],["2012-08-06",25.8548,25.9233,25.4932,25.5225,1889500.0],["2012-08-07",25.7571,27.0181,25.6496,26.2263,5867200.0],["2012-08-08",25.9917,26.2165,25.4932,25.933,4152900.0],["2012-08-09",25.8353,26.3827,25.7962,26.2067,2006700.0],["2012-08-10",25.9721,26.2458,25.8451,26.2263,1798300.0],["2012-08-13",26.0894,26.3436,25.9917,26.3338,3054300.0],["2012-08-14",26.3925,26.5782,26.109,26.1872,2782300.0],["2012-08-15",26.0797,26.3729,25.9135,26.197,2322100.0],["2012-08-16",26.2458,26.588,26.0015,26.3925,2359400.0],["2012-08-17",26.3045,26.6075,26.2067,26.5782,2129900.0],["2012-08-20",26.4902,26.8323,26.412,26.6564,1908700.0],["2012-08-21",26.7737,27.0278,26.3925,26.4902,2011300.0],["2012-08-22",26.4707,26.5489,26.2165,26.324,2067400.0],["2012-08-23",26.2361,26.4316,25.8451,25.9819,2528200.0],["2012-08-24",25.9233,26.0601,25.4638,25.933,2366300.0],["2012-08-27",26.0503,26.2263,25.7669,25.8451,2560100.0],["2012-08-28",25.8549,26.0601,25.6789,25.8939,2306300.0],["2012-08-29",25.8842,26.0503,25.5225,25.8548,1407400.0],["2012-08-30",25.6105,25.63,25.2488,25.4736,1296100.0],["2012-08-31",25.7473,26.3143,25.6105,26.1188,2740400.0],["2012-09-04",26.021,26.109,25.4052,25.8157,2752200.0],["2012-09-05",25.7669,25.9428,25.5225,25.7278,1746300.0],["2012-09-06",26.0113,26.5977,25.9037,26.4511,2595500.0],["2012-09-07",26.5195,27.2038,26.4804,26.9692,2620100.0],["2012-09-10",26.7346,26.8421,26.5,26.5,1986700.0],["2012-09-11",26.4804,26.5391,26.2361,26.4804,2324100.0],["2012-09-12",26.5587,27.3021,26.5,27.0674,2932000.0],["2012-09-13",26.9891,27.7815,26.6663,27.576,3755200.0],["2012-09-14",27.5761,28.1728,27.5076,27.7423,3388300.0],["2012-09-17",27.576,27.7326,27.4782,27.6054,2545300.0],["2012-09-18",27.5663,27.625,26.9891,27.2532,2051200.0],["2012-09-19",27.2239,27.4098,26.8913,27.3315,2473600.0],["2012-09-20",27.0282,27.175,26.5293,26.9402,2649200.0],["2012-09-21",27.1163,27.2337,26.5098,26.5293,3106300.0],["2012-09-24",26.3728,26.3924,26.0207,26.2163,2960900.0],["2012-09-25",26.3239,26.4217,25.3848,25.424,4666200.0],["2012-09-26",25.3555,25.5805,24.9348,25.3848,3991500.0],["2012-09-27",25.5316,26.0109,25.1794,25.8055,4180500.0],["2012-09-28",25.6979,25.7761,25.2479,25.6,2137500.0],["2012-10-01",25.7174,26.1674,25.6392,25.8837,2068700.0],["2012-10-02",25.9815,26.0011,25.1207,25.2185,2017600.0],["2012-10-03",25.3164,25.3164,24.837,24.9055,2758700.0],["2012-10-04",25.1011,25.2088,24.7392,24.9153,5058200.0],["2012-10-05",25.1696,25.6587,25.062,25.2185,1780600.0],["2012-10-08",25.0718,25.3164,24.8957,25.0718,1567800.0],["2012-10-09",25.0914,25.2283,24.6414,24.7099,3164200.0],["2012-10-10",24.612,24.749,24.4066,24.6707,2560100.0],["2012-10-11",24.9349,25.4533,24.7881,24.8664,2717400.0],["2012-10-12",24.8957,25.1207,24.5729,24.9348,2044900.0],["2012-10-15",25.1305,25.8348,24.9935,25.7468,3039000.0],["2012-10-16",26.0794,26.0794,25.7663,25.8837,2448100.0],["2012-10-17",23.7903,24.8859,23.0078,24.4066,10950000.0],["2012-10-18",24.2599,25.6098,23.8686,25.1892,6069600.0],["2012-10-19",25.737,25.8348,24.7588,24.9544,4151800.0],["2012-10-22",24.8859,25.3066,24.7881,25.1109,2533800.0],["2012-10-23",24.7686,24.8762,24.2794,24.7588,2847400.0],["2012-10-24",24.9153,25.0327,24.436,24.4555,2030800.0],["2012-10-25",24.7294,24.974,24.6609,24.9544,2210300.0],["2012-10-26",24.9642,25.1207,24.8175,25.0033,1623900.0],["2012-10-31",24.8859,25.0327,24.5338,24.6609,3112600.0],["2012-11-01",24.7392,26.0109,24.7392,25.0327,5158700.0],["2012-11-02",25.1794,25.3653,24.5142,24.524,4101700.0],["2012-11-05",24.4653,24.7099,24.2892,24.6316,2314700.0],["2012-11-06",24.8077,24.837,24.4555,24.6414,3045700.0],["2012-11-07",24.299,24.3381,23.4382,23.5751,5468500.0],["2012-11-08",23.4186,23.7023,23.2914,23.3697,4649700.0],["2012-11-09",23.1936,23.624,23.1251,23.3404,3229600.0],["2012-11-12",23.3893,23.4284,23.086,23.2719,2712100.0],["2012-11-13",23.0762,23.9273,23.0273,23.4675,1941400.0],["2012-11-14",23.5262,23.6632,22.6654,22.6947,4074500.0],["2012-11-15",22.6752,22.9686,22.6067,22.636,2541600.0],["2012-11-16",22.6654,22.8512,22.3817,22.6165,3603900.0],["2012-11-19",22.9491,23.086,22.7828,23.0567,2187600.0],["2012-11-20",22.9393,23.1643,22.8219,23.0469,1721900.0],["2012-11-21",23.0175,23.2327,22.9686,23.0762,1247200.0],["2012-11-23",23.1643,23.3012,23.0567,23.2621,491300.0],["2012-11-26",23.086,23.4186,23.086,23.2914,1418100.0],["2012-11-27",23.2817,23.5458,23.1838,23.1838,2018400.0],["2012-11-28",22.9882,23.3599,22.8415,23.3208,1979100.0],["2012-11-29",23.4577,23.5947,23.2132,23.3893,1319400.0],["2012-11-30",23.3599,23.4284,22.9099,22.9784,3377600.0],["2012-12-03",23.1056,23.1838,22.5676,22.5773,2283700.0],["2012-12-04",22.5773,22.7143,22.411,22.5187,2471300.0],["2012-12-05",22.6165,22.9491,22.3426,22.6654,5018600.0],["2012-12-06",22.6556,23.1349,22.5186,23.1349,2260600.0],["2012-12-07",23.2034,23.4284,23.0371,23.2719,2239600.0],["2012-12-10",23.2327,23.6925,23.223,23.6632,2200300.0],["2012-12-11",23.8001,24.0153,23.6534,23.6925,1900300.0],["2012-12-12",23.7219,23.9764,23.4771,23.4967,2309700.0],["2012-12-13",23.4282,23.7121,23.3596,23.5359,2724800.0],["2012-12-14",23.4967,23.8687,23.4771,23.7513,3107400.0],["2012-12-17",23.81,24.0352,23.7708,23.8394,5319300.0],["2012-12-18",23.8589,24.2016,23.8198,24.1624,2921600.0],["2012-12-19",24.1527,24.3387,24.0645,24.1037,2545100.0],["2012-12-20",24.0547,24.2506,24.0254,24.1918,2340700.0],["2012-12-21",23.6827,24.1037,23.6533,23.9666,3081600.0],["2012-12-24",23.8981,23.9666,23.81,23.8981,671900.0],["2012-12-26",23.9177,23.9177,23.5065,23.6631,2026900.0],["2012-12-27",23.6338,23.8785,23.3792,23.7904,2404600.0],["2012-12-28",23.5261,23.7513,23.3988,23.6142,1714300.0],["2012-12-31",23.5065,24.2995,23.438,24.2701,2377600.0],["2013-01-02",24.7988,24.9457,24.5932,24.9457,3282200.0],["2013-01-03",24.9359,25.4058,24.8184,25.1513,4971500.0],["2013-01-04",25.4743,25.9736,25.4646,25.6799,5109800.0],["2013-01-07",25.866,25.9834,25.5135,25.8464,2866200.0],["2013-01-08",25.7191,25.8562,25.6212,25.8072,2770500.0],["2013-01-09",25.9149,26.0422,25.7191,25.817,2071800.0],["2013-01-10",25.9443,26.052,25.6995,26.052,3028000.0],["2013-01-11",25.9639,26.0911,25.7387,25.8562,2001500.0],["2013-01-14",25.8464,25.9443,25.6114,25.8953,1973700.0],["2013-01-15",25.6506,25.9149,25.6016,25.8562,2424000.0],["2013-01-16",25.6604,25.8366,25.5331,25.7387,2124300.0],["2013-01-17",25.8659,26.6296,25.8464,26.5219,3749100.0],["2013-01-18",26.6002,26.6492,26.1303,26.6492,2379300.0],["2013-01-22",26.6296,26.6492,26.1303,26.5121,3389500.0],["2013-01-23",26.2576,27.4911,26.0422,27.2562,6672400.0],["2013-01-24",27.266,27.8534,27.2464,27.7848,4931000.0],["2013-01-25",28.0688,28.1471,27.7653,28.1471,3042700.0],["2013-01-28",28.1863,28.2352,27.8142,28.0786,2340300.0],["2013-01-29",28.0198,28.3331,27.8338,28.2254,2122900.0],["2013-01-30",28.2156,28.7737,28.0394,28.1177,2470700.0],["2013-01-31",28.0394,28.5681,28.0394,28.1569,2788500.0],["2013-02-01",28.431,28.5387,28.196,28.2842,2692000.0],["2013-02-04",28.0786,28.3821,27.9415,27.9904,1505600.0],["2013-02-05",28.1471,28.3821,28.0688,28.2352,1976500.0],["2013-02-06",28.059,28.5191,27.9709,28.431,2090200.0],["2013-02-07",28.4702,28.6072,27.9219,28.3233,1892000.0],["2013-02-08",28.3135,28.7933,28.3135,28.6954,2412700.0],["2013-02-11",28.7051,28.9597,28.4995,28.9401,2355300.0],["2013-02-12",28.9597,29.0282,28.4995,28.5289,2171000.0],["2013-02-13",28.5974,29.1261,28.5974,28.7835,1645700.0],["2013-02-14",28.6268,28.8912,28.48,28.8618,1856300.0],["2013-02-15",28.8324,29.1261,28.666,28.7737,2739300.0],["2013-02-19",28.8422,29.1065,28.7051,28.9597,5240700.0],["2013-02-20",28.901,29.0772,28.5289,28.6072,2483600.0],["2013-02-21",28.5093,28.5093,27.6967,27.9807,3380900.0],["2013-02-22",28.0884,28.5387,28.0884,28.5289,2036400.0],["2013-02-25",28.6758,28.7737,27.3835,27.3835,3546400.0],["2013-02-26",27.5205,27.6576,27.1289,27.4716,2633400.0],["2013-02-27",27.4716,28.4016,27.4226,28.196,2148100.0],["2013-02-28",28.245,28.6268,28.2254,28.245,2073100.0],["2013-03-01",27.9905,28.196,27.638,27.873,2529800.0],["2013-03-04",27.7359,28.1079,27.5793,28.0394,2584900.0],["2013-03-05",28.2646,29.0184,28.2646,28.8128,2426400.0],["2013-03-06",28.9009,29.3611,28.9009,29.1946,2747200.0],["2013-03-07",29.1457,29.3219,28.9988,29.038,1983000.0],["2013-03-08",29.2632,29.8212,29.1947,29.7625,2185000.0],["2013-03-11",29.5373,30.1247,29.1849,30.0562,2188100.0],["2013-03-12",29.9485,30.2814,29.8115,30.017,2107900.0],["2013-03-13",30.0268,30.2326,29.8701,30.1346,1665700.0],["2013-03-14",30.2032,30.5559,30.1836,30.5167,3778300.0],["2013-03-15",30.3795,30.6146,30.2718,30.4187,3947200.0],["2013-03-18",30.066,30.4677,29.6252,30.2913,1718900.0],["2013-03-19",30.4383,30.5265,29.8407,30.0758,1600700.0],["2013-03-20",30.3109,30.6636,30.1542,30.5755,1898400.0],["2013-03-21",30.3697,30.5852,30.0856,30.0856,1396600.0],["2013-03-22",30.2815,30.4775,30.0268,30.1248,2073100.0],["2013-03-25",29.9681,30.2032,29.0374,29.0864,3216800.0],["2013-03-26",29.3705,29.4684,29.0864,29.2529,1749500.0],["2013-03-27",29.0472,29.0472,28.6259,28.9002,2036300.0],["2013-03-28",28.9884,29.2529,28.7827,29.2039,1822200.0],["2013-04-01",29.2137,29.2529,28.4594,28.5965,2355400.0],["2013-04-02",28.7435,28.9198,27.9891,28.1851,2075900.0],["2013-04-03",28.1851,28.3908,27.9303,27.9401,2349900.0],["2013-04-04",27.9989,28.2242,27.8814,28.2047,1954700.0],["2013-04-05",27.7246,28.1361,27.5875,27.9793,2929800.0],["2013-04-08",27.9499,28.381,27.852,28.381,1902100.0],["2013-04-09",28.4888,28.4888,28.0087,28.0969,2203700.0],["2013-04-10",28.1557,28.6945,28.1557,28.5475,2329300.0],["2013-04-11",28.5671,29.6056,28.5671,29.3313,3814700.0],["2013-04-12",29.1745,29.2529,28.9394,29.2039,2135100.0],["2013-04-15",28.959,29.0472,27.852,27.901,1803500.0],["2013-04-16",28.2047,28.861,28.1851,28.7533,4416200.0],["2013-04-17",26.1082,26.1767,24.7072,24.8934,16627500.0],["2013-04-18",25.54,25.7653,25.0795,25.2363,6123100.0],["2013-04-19",25.3342,25.9612,25.0011,25.8143,3735900.0],["2013-04-22",25.873,25.873,24.9815,25.2559,3170500.0],["2013-04-23",25.3832,25.6771,25.0991,25.1971,3934800.0],["2013-04-24",25.2656,25.5204,25.0109,25.2363,4019900.0],["2013-04-25",25.4028,25.9024,25.3832,25.6477,3909200.0],["2013-04-26",25.491,25.6183,25.0207,25.5302,5794000.0],["2013-04-29",25.6085,25.7947,25.4224,25.6085,1815200.0],["2013-04-30",25.4322,25.5889,25.1089,25.2265,2025900.0],["2013-05-01",25.1383,25.2167,24.3644,24.3742,3943000.0],["2013-05-02",24.5113,25.1383,24.4035,25.0501,6184500.0],["2013-05-03",25.4518,25.7751,25.1775,25.1971,4081900.0],["2013-05-06",25.1971,26.2355,25.1579,26.2159,4385100.0],["2013-05-07",26.3531,26.9213,26.2355,26.3531,3447400.0],["2013-05-08",26.3139,26.3335,26.0102,26.1865,1557200.0],["2013-05-09",26.1963,26.696,26.1376,26.4902,1814000.0],["2013-05-10",26.4706,26.5784,26.1474,26.5784,1979200.0],["2013-05-13",26.5588,26.6764,26.4217,26.598,2538800.0],["2013-05-14",26.6078,26.7939,26.5196,26.7645,2447900.0],["2013-05-15",26.696,27.0682,26.5784,27.0486,1589500.0],["2013-05-16",26.9311,27.2446,26.8625,27.0388,3976500.0],["2013-05-17",27.2054,27.6854,27.127,27.6756,2524100.0],["2013-05-20",27.5483,27.7148,27.4699,27.6266,2062200.0],["2013-05-21",27.6756,27.8128,27.4307,27.5189,2186900.0],["2013-05-22",27.5483,27.8422,26.696,26.7254,3667600.0],["2013-05-23",26.3825,26.7841,26.2257,26.598,2916400.0],["2013-05-24",26.4511,27.0976,26.167,26.9507,2213600.0],["2013-05-28",27.3132,27.6071,27.127,27.2348,2359900.0],["2013-05-29",26.9801,27.0291,26.3629,26.3923,2588400.0],["2013-05-30",26.0886,26.8233,26.0592,26.7645,2804200.0],["2013-05-31",26.598,27.0095,26.4119,26.4119,3021000.0],["2013-06-03",26.5,26.6274,25.8534,26.2845,1693900.0],["2013-06-04",26.2159,26.5392,25.7653,25.922,3356300.0],["2013-06-05",25.8241,25.8241,25.1383,25.2167,1682700.0],["2013-06-06",25.2265,25.9318,25.1481,25.9318,2068300.0],["2013-06-07",26.0788,26.6274,25.9416,26.3727,2628300.0],["2013-06-10",26.4119,26.7254,26.2747,26.3629,2406200.0],["2013-06-11",26.0494,26.8527,25.9416,26.1082,3465400.0],["2013-06-12",26.3925,26.4513,25.4807,25.6082,3303500.0],["2013-06-13",25.618,26.2062,25.4219,26.0788,2252400.0],["2013-06-14",26.0395,26.3337,25.8631,25.9807,2031000.0],["2013-06-17",26.2258,26.7846,26.0984,26.5591,2608300.0],["2013-06-18",26.6278,26.7846,26.3729,26.6474,2206300.0],["2013-06-19",26.6474,26.7748,26.3631,26.3729,2477900.0],["2013-06-20",26.0395,26.0395,25.5689,25.5787,3152400.0],["2013-06-21",25.814,25.814,25.1278,25.3925,3890000.0],["2013-06-24",25.0983,25.118,24.5885,24.7748,2885500.0],["2013-06-25",25.0787,25.216,24.8827,24.8925,2616600.0],["2013-06-26",25.1768,25.4121,25.0199,25.265,1587500.0],["2013-06-27",25.5003,25.9317,25.4415,25.8631,1062300.0],["2013-06-28",25.7062,25.8239,25.5101,25.5395,3185600.0],["2013-07-01",25.6376,25.9219,25.5199,25.667,2042200.0],["2013-07-02",25.5984,25.7846,25.0297,25.118,1497400.0],["2013-07-03",24.9317,25.2062,24.8631,25.1376,875000.0],["2013-07-05",25.4023,25.7356,25.314,25.7258,1223500.0],["2013-07-08",25.8533,26.1866,25.6474,25.7944,4821700.0],["2013-07-09",26.0493,26.4121,25.9709,26.3631,2763200.0],["2013-07-10",26.3631,26.8141,26.2944,26.7454,2940700.0],["2013-07-11",27.1278,27.2258,26.8239,27.1964,2750900.0],["2013-07-12",27.1376,27.4219,26.8141,27.0984,2370300.0],["2013-07-15",27.0395,27.216,26.9611,27.1768,1796800.0],["2013-07-16",27.1474,27.3827,27.069,27.1866,3555900.0],["2013-07-17",27.2749,27.4121,26.3925,27.1964,6253000.0],["2013-07-18",27.2258,27.8827,27.1768,27.716,4095000.0],["2013-07-19",27.7552,28.1474,27.4905,27.9807,2745800.0],["2013-07-22",28.1866,28.6768,28.0984,28.3925,3523000.0],["2013-07-23",28.4317,28.8239,28.3141,28.3435,2991600.0],["2013-07-24",28.4513,28.5199,27.3239,27.3729,3529700.0],["2013-07-25",27.265,27.5101,27.0297,27.2846,2800900.0],["2013-07-26",27.0886,27.216,26.8729,27.0494,1359900.0],["2013-07-29",26.8043,27.118,26.8043,27.1082,1578000.0],["2013-07-30",27.216,27.3141,26.9905,27.1278,2186800.0],["2013-07-31",27.2062,27.2062,26.7944,26.8435,3024800.0],["2013-08-01",27.1474,28.0494,27.1376,28.0396,3312000.0],["2013-08-02",27.9611,28.167,27.7454,28.167,2651000.0],["2013-08-05",28.0886,28.5592,28.0592,28.4121,3786100.0],["2013-08-06",28.3435,28.3925,27.8827,27.9023,2124100.0],["2013-08-07",27.7847,27.9415,27.4415,27.618,1632000.0],["2013-08-08",27.7945,28.069,27.6278,27.6572,2446200.0],["2013-08-09",27.6278,27.7846,27.3729,27.4513,1310700.0],["2013-08-12",27.1964,27.6082,27.1278,27.167,1745500.0],["2013-08-13",27.2748,28.3337,27.2454,28.1964,3671500.0],["2013-08-14",28.069,28.265,27.7258,27.7552,1812800.0],["2013-08-15",27.4121,27.5297,27.1866,27.3141,2253200.0],["2013-08-16",27.1964,27.4807,26.8827,27.0592,2292700.0],["2013-08-19",26.9121,26.9905,26.6082,26.716,2454300.0],["2013-08-20",26.716,26.9121,26.6278,26.667,1418500.0],["2013-08-21",26.6082,27.0592,26.5101,26.7258,2223400.0],["2013-08-22",26.8533,27.1376,26.8239,27.0101,953600.0],["2013-08-23",27.069,27.3141,27.0199,27.2062,1324300.0],["2013-08-26",27.3043,27.5494,27.0297,27.069,1124400.0],["2013-08-27",26.716,26.8827,26.0984,26.1278,1647400.0],["2013-08-28",26.1082,26.3729,26.0199,26.2846,1724900.0],["2013-08-29",26.1376,26.8729,26.1376,26.8729,2296800.0],["2013-08-30",26.9513,26.9513,26.3337,26.4121,1604100.0],["2013-09-03",26.7944,27.0788,26.5395,26.7454,1460100.0],["2013-09-04",26.6768,27.0592,26.5395,27.0101,2071600.0],["2013-09-05",27.0003,27.5297,26.9317,27.5101,1783900.0],["2013-09-06",27.5886,27.8729,27.1572,27.618,1884300.0],["2013-09-09",27.6768,28.5004,27.6768,28.3925,2614100.0],["2013-09-10",28.5592,29.2258,28.5298,28.9219,3514800.0],["2013-09-11",28.9219,29.0102,28.6963,28.8238,2008300.0],["2013-09-12",28.8336,28.8533,27.7545,27.8918,4247500.0],["2013-09-13",27.8427,28.1763,27.4503,28.1273,2593800.0],["2013-09-16",28.5099,28.6767,28.3137,28.5001,1576100.0],["2013-09-17",28.4903,28.8238,28.4314,28.7944,1559700.0],["2013-09-18",28.7748,28.9219,28.4118,28.7551,1844600.0],["2013-09-19",28.8631,28.8631,28.3235,28.451,1770300.0],["2013-09-20",28.451,28.4903,27.931,27.931,2537100.0],["2013-09-23",27.931,27.931,27.5484,27.676,1858600.0],["2013-09-24",27.7839,28.3137,27.6662,27.7446,4314200.0],["2013-09-25",27.6956,27.8526,27.0579,27.362,3448900.0],["2013-09-26",27.3424,27.4307,27.1069,27.4111,2862200.0],["2013-09-27",27.2149,27.4896,27.1069,27.3718,1377700.0],["2013-09-30",26.95,27.3326,26.8224,27.0873,1521700.0],["2013-10-01",27.0775,27.4307,26.999,27.3424,1755700.0],["2013-10-02",27.1462,27.1462,26.7341,27.1069,1798000.0],["2013-10-03",26.9598,27.0285,26.2044,26.587,2552300.0],["2013-10-04",26.5379,26.6164,26.2829,26.6066,1717600.0],["2013-10-07",26.2044,26.587,26.1553,26.3711,2090600.0],["2013-10-08",26.381,26.7047,26.0572,26.0964,2558200.0],["2013-10-09",26.1749,26.1847,25.6746,25.9591,2924000.0],["2013-10-10",26.3123,26.7734,26.2338,26.7439,1777000.0],["2013-10-11",26.7047,27.0088,26.6066,26.793,1655300.0],["2013-10-14",26.5281,26.8617,26.4202,26.7734,1641700.0],["2013-10-15",26.6458,26.6458,26.0572,26.1651,2122000.0],["2013-10-16",26.3711,26.6164,26.0081,26.5477,2112800.0],["2013-10-17",26.4594,27.0481,26.3417,26.999,2613600.0],["2013-10-18",26.2436,27.9605,26.0474,27.7152,6862800.0],["2013-10-21",27.7741,27.8918,27.4405,27.6465,2959200.0],["2013-10-22",27.7348,28.088,27.6564,27.8722,2199400.0],["2013-10-23",27.7152,28.039,27.6563,27.9703,2717000.0],["2013-10-24",27.9899,28.5099,27.9899,28.4903,2677200.0],["2013-10-25",28.4902,28.5589,28.1763,28.5197,1793000.0],["2013-10-28",28.4608,28.5393,28.3039,28.4903,1294400.0],["2013-10-29",28.5393,28.6178,28.3725,28.5687,973300.0],["2013-10-30",28.5785,28.8434,28.2744,28.4412,1407600.0],["2013-10-31",28.3627,28.5099,28.0782,28.245,1611300.0],["2013-11-01",28.2548,28.6276,28.1174,28.451,1948800.0],["2013-11-04",28.5197,28.971,28.5099,28.9023,1806300.0],["2013-11-05",28.8238,28.8434,28.5001,28.5491,1656000.0],["2013-11-06",28.6767,28.9121,28.5491,28.8925,1282500.0],["2013-11-07",28.971,29.2359,28.6865,28.8238,2702700.0],["2013-11-08",28.8042,29.7166,28.8042,29.7068,3484000.0],["2013-11-11",29.5498,29.8147,29.4125,29.7656,1556800.0],["2013-11-12",29.6479,30.1581,29.6185,30.0894,2761700.0],["2013-11-13",29.7853,30.5113,29.7362,30.4916,2134200.0],["2013-11-14",30.4328,30.5897,29.8736,30.0894,2517800.0],["2013-11-15",30.0894,30.1679,29.9128,30.0698,1434200.0],["2013-11-18",30.1777,30.5113,29.9815,30.0894,1696600.0],["2013-11-19",30.109,30.315,29.7755,29.8245,1895600.0],["2013-11-20",29.8834,30.472,29.7951,29.9324,3036500.0],["2013-11-21",30.0109,31.0705,30.0109,30.9135,2836700.0],["2013-11-22",30.9037,31.4629,30.8743,31.3746,2569800.0],["2013-11-25",31.4629,32.1595,31.3746,32.0908,2955100.0],["2013-11-26",32.1398,32.4538,31.9436,32.1496,2642700.0],["2013-11-27",32.1791,33.1503,32.1398,32.6206,2352300.0],["2013-11-29",32.6304,32.8168,32.4243,32.6009,1213100.0],["2013-12-02",32.6206,33.062,32.444,32.493,2501900.0],["2013-12-03",32.4047,32.7089,31.6787,32.0123,3386300.0],["2013-12-04",31.8357,31.9338,30.992,31.6493,2988100.0],["2013-12-05",30.9724,31.9044,30.9429,31.6885,1766600.0],["2013-12-06",32.081,32.2478,31.8063,32.0025,1400700.0],["2013-12-09",32.0319,32.2183,31.6984,31.7965,1433200.0],["2013-12-10",31.6689,32.0319,31.4335,31.6297,1352600.0],["2013-12-11",31.6297,31.7082,30.8934,31.0112,1597200.0],["2013-12-12",31.0014,31.1585,30.8247,30.9327,1401100.0],["2013-12-13",31.0112,31.2272,30.756,30.8836,1347800.0],["2013-12-16",31.021,31.7377,30.9032,31.5217,1933600.0],["2013-12-17",31.5708,31.6493,31.1781,31.5119,1994000.0],["2013-12-18",31.5119,32.2383,31.3548,32.1892,2419200.0],["2013-12-19",31.9536,32.1598,31.826,31.9733,1457500.0],["2013-12-20",32.1107,36.7442,32.0616,36.6068,12719400.0],["2013-12-23",35.7135,36.1749,34.9968,35.7135,6549300.0],["2013-12-24",35.3699,35.9785,35.1932,35.3404,1474400.0],["2013-12-26",35.6546,36.0178,35.419,35.5368,1604900.0],["2013-12-27",35.6742,36.4694,35.4779,35.9392,3797800.0],["2013-12-30",35.9687,36.0276,35.5269,35.7625,1404100.0],["2013-12-31",35.9,36.2632,35.8116,36.0865,1238900.0],["2014-01-02",36.0767,36.0767,35.5269,35.6251,1467200.0],["2014-01-03",35.6742,36.2632,35.2324,35.6447,2379900.0],["2014-01-06",35.8313,36.1061,35.4975,35.4975,3898800.0],["2014-01-07",34.8496,35.3993,34.5649,35.1048,3002600.0],["2014-01-08",35.1834,35.3895,34.8692,35.1245,1961500.0],["2014-01-09",35.3306,35.4386,34.9477,35.1637,1224500.0],["2014-01-10",35.1834,35.3404,34.879,35.0165,1523600.0],["2014-01-13",34.8103,34.9575,34.025,34.1133,2817300.0],["2014-01-14",34.0937,34.6238,34.0642,34.5551,2212000.0],["2014-01-15",34.5943,35.1539,34.3882,34.9576,2034500.0],["2014-01-16",34.8594,35.1343,34.7612,34.9968,1772100.0],["2014-01-17",34.9085,35.576,34.8594,35.4386,3247000.0],["2014-01-21",35.8018,35.8214,35.0263,35.4386,4928700.0],["2014-01-22",35.9196,38.5211,35.9196,37.3038,6858000.0],["2014-01-23",37.0289,37.3921,36.7737,37.0976,3567800.0],["2014-01-24",36.6068,36.705,35.6448,35.7429,3309600.0],["2014-01-27",35.8214,36.5282,35.2619,36.0963,3276600.0],["2014-01-28",36.2141,36.4301,35.8804,36.1552,2213400.0],["2014-01-29",35.684,36.0767,35.3011,35.4386,2257700.0],["2014-01-30",35.8902,36.1945,35.4877,35.7233,1699200.0],["2014-01-31",35.0557,35.2226,34.7907,34.8496,4006600.0],["2014-02-03",34.9085,35.1048,33.5832,33.6519,3191200.0],["2014-02-04",33.7403,34.5943,33.2003,34.4569,2256900.0],["2014-02-05",34.0446,34.4962,33.5243,34.1919,1696100.0],["2014-02-06",33.809,34.7121,33.809,34.6238,1025200.0],["2014-02-07",34.7416,35.3502,34.7121,35.1637,1680300.0],["2014-02-10",35.0852,35.1932,34.4864,34.5747,2044700.0],["2014-02-11",34.6042,35.4975,34.6042,35.4877,1777500.0],["2014-02-12",35.4877,36.3123,35.4877,36.1552,2073500.0],["2014-02-13",35.792,36.2043,35.5269,36.165,933100.0],["2014-02-14",36.0963,36.6951,35.8018,36.6461,1111200.0],["2014-02-18",36.7933,37.186,36.6559,37.1369,1791200.0],["2014-02-19",36.8718,37.1762,36.489,36.5872,1872100.0],["2014-02-20",36.6755,37.8535,36.6362,37.8241,2668000.0],["2014-02-21",37.5394,37.8339,37.3332,37.6081,3999500.0],["2014-02-24",37.7554,38.8548,37.7063,38.472,2463700.0],["2014-02-25",38.4229,38.6389,38.0793,38.0891,2288700.0],["2014-02-26",38.2167,38.58,38.0008,38.0891,2512700.0],["2014-02-27",38.1578,39.1984,38.148,39.1591,2596000.0],["2014-02-28",39.169,39.3457,38.5505,38.9726,1915100.0],["2014-03-03",38.3836,38.629,37.9909,38.3934,1239600.0],["2014-03-04",38.9432,39.3849,38.9334,39.1591,1436700.0],["2014-03-05",39.218,39.6402,38.9726,39.2377,1561300.0],["2014-03-06",39.3162,39.6598,39.2573,39.3751,1261600.0],["2014-03-07",39.6107,39.8071,38.9923,39.4438,1656800.0],["2014-03-10",39.1984,39.1984,38.256,38.9039,2607500.0],["2014-03-11",38.9334,39.061,38.3444,38.5014,1848900.0],["2014-03-12",38.138,38.3639,37.8827,38.0987,1599600.0],["2014-03-13",38.2952,38.4327,36.9299,37.146,1966100.0],["2014-03-14",37.1165,37.5683,37.0282,37.0773,1340900.0],["2014-03-17",37.4996,38.0889,37.4505,37.7157,1509000.0],["2014-03-18",37.7255,38.1871,37.696,38.0987,1049000.0],["2014-03-19",38.2854,38.6193,37.5487,37.8728,1685100.0],["2014-03-20",37.8728,38.1478,37.6273,37.7844,1245400.0],["2014-03-21",38.1577,38.3541,37.5192,37.7255,3761600.0],["2014-03-24",37.8728,37.8827,36.7826,37.2148,2312500.0],["2014-03-25",37.5585,38.413,37.4701,38.2068,2743300.0],["2014-03-26",38.3639,38.4425,37.313,37.3424,1974000.0],["2014-03-27",37.2933,37.4112,36.8317,37.1067,1082800.0],["2014-03-28",37.2541,38.0693,37.2541,37.8434,808900.0],["2014-03-31",38.1478,38.7175,38.0987,38.5898,1093800.0],["2014-04-01",38.747,39.2086,38.6586,39.1791,1201900.0],["2014-04-02",39.7291,39.8274,39.3657,39.7095,1559600.0],["2014-04-03",39.6997,39.9256,39.0024,39.3854,1622200.0],["2014-04-04",39.7586,39.9354,38.246,38.3836,1357200.0],["2014-04-07",38.3148,38.5898,37.2737,37.5389,2076300.0],["2014-04-08",37.6077,37.9023,37.3425,37.4898,2223000.0],["2014-04-09",37.8041,38.5996,37.5291,38.5898,1122800.0],["2014-04-10",38.58,38.58,37.2835,37.2933,1892000.0],["2014-04-11",37.0183,37.0183,36.2719,36.3013,2172700.0],["2014-04-14",36.7335,37.1067,36.2719,36.704,1151200.0],["2014-04-15",36.8023,37.1951,36.1049,37.038,1029900.0],["2014-04-16",37.5094,38.2362,37.2344,38.1969,2052400.0],["2014-04-17",38.2657,39.1104,38.0889,38.8354,1739700.0],["2014-04-21",38.8943,38.9827,38.5407,38.7372,1478200.0],["2014-04-22",38.8648,39.5524,38.8648,39.3461,2171900.0],["2014-04-23",39.3854,39.6604,39.3068,39.4345,1363100.0],["2014-04-24",40.014,40.014,38.688,39.022,1878800.0],["2014-04-25",38.9434,38.9434,38.305,38.5603,1042300.0],["2014-04-28",38.8255,39.0809,37.9514,38.5603,1684500.0],["2014-04-29",38.8354,39.297,38.688,39.2773,1474600.0],["2014-04-30",39.1595,40.1711,38.9336,40.1711,3069300.0],["2014-05-01",38.1282,39.4345,37.8139,38.2853,5341600.0],["2014-05-02",38.3737,39.022,38.1577,38.3541,2616200.0],["2014-05-05",38.8059,38.8255,37.9907,38.6782,1743500.0],["2014-05-06",38.5112,38.6193,38.2264,38.2559,1552000.0],["2014-05-07",38.305,38.4523,37.8335,38.2559,1455700.0],["2014-05-08",38.2461,38.8845,37.9809,38.0103,2050000.0],["2014-05-09",37.9809,38.0889,37.5487,37.7746,1732300.0],["2014-05-12",38.0398,39.2577,37.9416,39.1497,2834100.0],["2014-05-13",39.2872,39.6506,39.1398,39.2773,1626200.0],["2014-05-14",39.2773,39.2773,38.7568,38.9925,1126500.0],["2014-05-15",38.7764,38.9139,38.246,38.4719,1906900.0],["2014-05-16",38.4425,38.5505,37.8826,38.5211,1709400.0],["2014-05-19",38.3541,38.9336,38.2461,38.5505,1651800.0],["2014-05-20",38.5014,38.5702,37.2442,37.4112,2790200.0],["2014-05-21",37.5192,37.9121,37.254,37.421,2515300.0],["2014-05-22",37.4701,37.6666,37.2933,37.4014,2151100.0],["2014-05-23",37.6371,38.1969,37.5192,38.0889,1472900.0],["2014-05-27",38.1773,38.3639,38.0693,38.3148,672500.0],["2014-05-28",38.3934,38.7273,38.3344,38.3934,1047800.0],["2014-05-29",38.5014,38.6782,38.2559,38.5702,814300.0],["2014-05-30",38.4523,38.5702,38.2068,38.5211,1062400.0],["2014-06-02",38.5112,38.7077,38.2362,38.5702,1042400.0],["2014-06-03",38.5014,38.7961,38.1184,38.5407,743700.0],["2014-06-04",38.3639,38.5702,38.2362,38.4621,504700.0],["2014-06-05",38.5604,38.9139,38.4916,38.8747,2064300.0],["2014-06-06",39.0122,39.6015,39.0122,39.464,1297800.0],["2014-06-09",39.5229,40.4167,39.4738,40.2006,1513000.0],["2014-06-10",40.0042,40.1515,39.6113,40.0533,1048900.0],["2014-06-11",39.8469,39.9059,39.4047,39.4931,895300.0],["2014-06-12",39.3556,39.3851,38.5694,38.6972,1047200.0],["2014-06-13",38.6972,38.9527,38.3827,38.7169,922800.0],["2014-06-16",38.6382,38.6972,38.2353,38.6677,957400.0],["2014-06-17",38.6677,39.0706,38.4417,38.8741,896100.0],["2014-06-18",38.8937,39.1394,38.5203,39.0018,991900.0],["2014-06-19",38.9625,39.2082,38.5596,38.8053,1003200.0],["2014-06-20",39.0018,39.3065,38.9527,39.0313,1769300.0],["2014-06-23",39.0706,39.0804,38.3041,38.5007,1045600.0],["2014-06-24",38.4515,38.5007,37.1741,37.1937,2750500.0],["2014-06-25",37.0955,37.4983,36.9186,37.3903,2086000.0],["2014-06-26",37.5082,37.6064,36.8891,37.3903,1021000.0],["2014-06-27",37.3018,38.1764,37.233,38.1371,1752400.0],["2014-06-30",37.9798,38.0584,37.5475,37.6261,1446600.0],["2014-07-01",37.7244,38.3533,37.6261,37.8128,1369900.0],["2014-07-02",37.7637,38.0192,37.4394,37.5082,1573700.0],["2014-07-03",37.7244,37.7931,37.5868,37.6654,1361800.0],["2014-07-07",37.6457,37.6457,36.8891,37.0561,1666600.0],["2014-07-08",37.0463,37.2822,36.4961,36.5354,1878500.0],["2014-07-09",36.8105,36.9481,36.5452,36.6926,1603500.0],["2014-07-10",36.3388,36.9382,35.9752,36.6926,2082300.0],["2014-07-11",36.6434,37.2428,36.5746,37.233,1571400.0],["2014-07-14",37.4689,37.9012,37.3706,37.8914,1661400.0],["2014-07-15",37.8521,38.5007,37.4394,37.7047,2126100.0],["2014-07-16",39.0116,39.5521,38.0585,38.3238,3327800.0],["2014-07-17",38.1567,38.6677,37.6556,37.6556,2398100.0],["2014-07-18",37.8423,38.2059,37.8128,38.0879,3189100.0],["2014-07-21",38.0093,38.3041,37.518,38.1371,2365100.0],["2014-07-22",38.54,38.5891,38.196,38.2157,1972200.0],["2014-07-23",38.1665,38.255,37.3608,37.5376,2797300.0],["2014-07-24",37.6556,37.8619,37.292,37.3313,1909800.0],["2014-07-25",37.2035,37.3411,36.8989,36.9775,2119700.0],["2014-07-28",36.9775,37.0169,36.3093,36.3683,2398800.0],["2014-07-29",36.4174,36.5943,36.0244,36.0637,1824100.0],["2014-07-30",36.2897,36.5157,35.9163,36.2406,1653500.0],["2014-07-31",35.9457,36.1423,35.6608,35.7394,2123900.0],["2014-08-01",35.5625,36.0243,35.1989,35.5723,1737500.0],["2014-08-04",35.6215,35.7099,35.1596,35.6116,1404600.0],["2014-08-05",35.4249,36.27,35.3954,35.8966,2155000.0],["2014-08-06",35.5527,35.8475,35.2677,35.533,1389600.0],["2014-08-07",35.7492,36.0145,35.4741,35.5232,1247800.0],["2014-08-08",35.5527,36.6729,35.4937,36.6631,1553400.0],["2014-08-11",36.8793,37.3313,36.8203,37.1446,1958700.0],["2014-08-12",37.1348,37.5278,36.8105,36.9186,1658700.0],["2014-08-13",37.1053,37.7637,37.0955,37.5573,1417200.0],["2014-08-14",37.5868,37.6654,36.9481,37.0856,2308300.0],["2014-08-15",37.292,37.3804,36.4174,36.84,1767000.0],["2014-08-18",37.2625,37.4197,37.0856,37.3116,1414500.0],["2014-08-19",37.3804,37.6359,37.1446,37.6261,1778900.0],["2014-08-20",37.6458,38.2943,37.5868,38.2648,1337900.0],["2014-08-21",38.2452,38.4122,37.9209,38.3533,1778300.0],["2014-08-22",38.3041,38.4613,38.0388,38.1764,1228800.0],["2014-08-25",38.3827,38.5203,38.2059,38.255,1581900.0],["2014-08-26",38.2353,38.4712,38.0585,38.0879,745500.0],["2014-08-27",38.0486,38.1764,37.6654,37.8325,797400.0],["2014-08-28",37.5573,37.5966,37.233,37.3509,1518800.0],["2014-08-29",37.4001,37.5671,37.2428,37.3411,1129500.0],["2014-09-02",37.4296,37.8718,37.3509,37.7637,1364700.0],["2014-09-03",37.9111,38.0978,37.2429,37.3608,1067800.0],["2014-09-04",37.3608,37.7342,36.9481,37.066,1251100.0],["2014-09-05",37.0856,37.7047,36.7908,37.6752,1646200.0],["2014-09-08",37.6359,37.7145,37.2822,37.3903,820200.0],["2014-09-09",37.4099,37.4984,36.6434,36.7712,2130600.0],["2014-09-10",36.8597,37.2529,36.5745,37.1644,2141800.0],["2014-09-11",36.899,37.1251,36.6925,36.8597,1516600.0],["2014-09-12",36.7417,36.7908,35.729,35.847,2690100.0],["2014-09-15",35.8076,35.8765,35.3259,35.7487,1859700.0],["2014-09-16",35.8175,36.4664,35.611,36.2992,1603200.0],["2014-09-17",36.3287,36.4271,35.9158,36.1616,1807700.0],["2014-09-18",36.2894,36.3189,35.9945,36.1223,1223700.0],["2014-09-19",36.3091,36.4467,35.9748,36.1911,2510600.0],["2014-09-22",36.0338,36.0829,35.6503,35.8371,2504000.0],["2014-09-23",35.6503,35.9256,35.4439,35.5029,1488400.0],["2014-09-24",35.493,35.8273,35.3357,35.5324,1826100.0],["2014-09-25",35.4144,35.4144,34.9425,34.9425,1766300.0],["2014-09-26",35.4144,36.2304,35.2177,36.0928,2745900.0],["2014-09-29",35.7585,36.2402,35.6307,35.7487,1531600.0],["2014-09-30",35.8372,35.9551,35.2079,35.3849,1455800.0],["2014-10-01",35.3161,35.3357,34.7163,34.8835,1648800.0],["2014-10-02",34.7556,34.8933,34.1362,34.7851,1565300.0],["2014-10-03",35.0998,35.5324,34.9621,35.2866,1628700.0],["2014-10-06",35.3947,35.5225,34.7458,34.8048,980000.0],["2014-10-07",34.4312,34.4804,33.5955,33.6152,1777900.0],["2014-10-08",33.5365,34.1461,33.271,34.1362,2531200.0],["2014-10-09",34.0772,34.0871,32.8778,32.9466,1685500.0],["2014-10-10",32.9564,33.3792,32.4747,32.632,2608400.0],["2014-10-13",32.632,33.1236,31.6783,31.7373,2012100.0],["2014-10-14",32.0519,33.5562,32.042,33.2612,2972500.0],["2014-10-15",32.7008,33.3989,32.2682,33.1825,3170800.0],["2014-10-16",32.3862,33.4775,32.1207,33.0941,2856700.0],["2014-10-17",35.6503,37.892,35.6307,36.0338,9531700.0],["2014-10-20",36.0338,36.2304,35.5815,35.8371,3137200.0],["2014-10-21",36.4172,36.9875,36.2993,36.9088,3422300.0],["2014-10-22",36.958,36.9973,35.9748,35.9846,2076400.0],["2014-10-23",36.6827,37.892,36.663,37.5184,2946600.0],["2014-10-24",37.5971,38.1476,37.2431,38.1083,2026900.0],["2014-10-27",37.9805,38.2754,37.6364,38.2361,1299500.0],["2014-10-28",38.3443,39.8092,38.2361,39.8092,2562300.0],["2014-10-29",39.8092,40.0059,39.5929,39.9764,2836100.0],["2014-10-30",39.7601,40.5564,39.6224,40.3795,3301200.0],["2014-10-31",40.9792,41.166,40.7039,40.8317,2454600.0],["2014-11-03",40.8317,41.1365,40.6154,40.7137,1380300.0],["2014-11-04",40.6843,41.0775,40.4385,40.6744,1228200.0],["2014-11-05",41.0087,41.4806,40.7629,41.343,1895400.0],["2014-11-06",41.3823,41.6576,41.1562,41.52,1311200.0],["2014-11-07",41.52,41.5888,40.8612,41.1857,2450300.0],["2014-11-10",41.2053,41.4413,41.0972,41.3823,1483900.0],["2014-11-11",41.2938,41.5101,40.9202,41.0972,1302500.0],["2014-11-12",40.7138,41.4905,40.7138,41.3823,1476400.0],["2014-11-13",41.3921,41.7854,41.2643,41.4413,1728800.0],["2014-11-14",41.284,41.3921,40.9792,41.0382,1784200.0],["2014-11-17",41.0382,41.2152,40.8612,41.0972,2059400.0],["2014-11-18",41.1955,41.9624,41.0579,41.7363,1446400.0],["2014-11-19",41.6674,42.1689,41.5101,42.1099,1752400.0],["2014-11-20",41.9821,42.513,41.8051,42.2672,1703500.0],["2014-11-21",42.8178,43.1619,42.7391,42.8473,2245600.0],["2014-11-24",43.1422,43.5748,42.9554,43.4863,2033400.0],["2014-11-25",43.5945,43.7223,42.8964,42.9554,2782700.0],["2014-11-26",42.9161,43.0636,42.5031,42.5621,1333800.0],["2014-11-28",42.7195,42.7883,42.4638,42.5916,858500.0],["2014-12-01",42.2574,42.2672,41.6085,41.8149,1408000.0],["2014-12-02",41.8346,42.1197,41.2348,41.4511,3351700.0],["2014-12-03",41.5396,42.5916,41.3528,42.4933,4358900.0],["2014-12-04",42.572,42.69,41.6478,41.7559,1592500.0],["2014-12-05",41.8149,42.1394,41.5298,41.6085,1315800.0],["2014-12-08",41.6183,41.8149,40.7039,40.9104,1271300.0],["2014-12-09",40.3303,41.343,40.2123,41.1365,2163400.0],["2014-12-10",41.1168,41.1365,39.8283,39.8578,1543100.0],["2014-12-11",39.9856,40.5758,39.8479,39.9266,1843900.0],["2014-12-12",39.4938,39.5528,38.6577,38.6872,2171700.0],["2014-12-15",38.9725,39.2577,38.5594,39.0217,1791200.0],["2014-12-16",38.9528,39.8971,38.8053,38.8446,2012100.0],["2014-12-17",38.8643,40.1135,38.5593,39.9856,2352900.0],["2014-12-18",40.6939,41.3234,40.6742,41.3038,1909300.0],["2014-12-19",41.3431,42.2382,41.1857,42.012,4037700.0],["2014-12-22",42.0415,42.2972,41.8349,42.1989,1392400.0],["2014-12-23",42.3464,42.8579,42.2972,42.5727,1492100.0],["2014-12-24",42.7005,42.7005,42.2579,42.2972,795400.0],["2014-12-26",42.612,42.6809,42.3366,42.3464,362800.0],["2014-12-29",42.1595,42.5136,42.012,42.3956,976800.0],["2014-12-30",42.2087,42.3759,41.9923,41.9923,755500.0],["2014-12-31",42.012,42.3464,41.4119,41.4218,897400.0],["2015-01-02",41.6579,41.8546,41.0185,41.4808,992800.0],["2015-01-05",41.1365,41.4906,40.4185,40.684,1284900.0],["2015-01-06",40.8414,41.3628,40.3004,40.507,2530500.0],["2015-01-07",40.9595,41.2152,40.5955,40.7726,2543700.0],["2015-01-08",41.1759,42.6218,41.166,42.612,2938700.0],["2015-01-09",42.7104,42.7202,41.7464,41.8841,1323700.0],["2015-01-12",41.8644,42.0218,40.9103,41.4513,1180200.0],["2015-01-13",41.8841,42.5333,41.1168,41.7365,1339800.0],["2015-01-14",41.0086,41.7169,40.9103,41.5005,1426300.0],["2015-01-15",41.7956,42.012,41.2152,41.6382,3080700.0],["2015-01-16",41.4808,42.2087,41.1857,42.1694,2073200.0],["2015-01-20",42.4251,42.6415,41.2841,41.8644,1627200.0],["2015-01-21",41.8054,42.2284,41.4808,41.766,1208400.0],["2015-01-22",42.1497,42.976,41.7464,42.7497,1837900.0],["2015-01-23",42.6809,42.6809,41.6677,41.6775,2336800.0],["2015-01-26",41.589,42.0415,41.4119,41.7562,1654900.0],["2015-01-27",41.0283,41.1464,40.5463,40.6939,4287400.0],["2015-01-28",41.1956,43.1432,41.107,41.3038,4589800.0],["2015-01-29",41.3037,42.13,40.2807,41.8644,4937000.0],["2015-01-30",42.1005,42.553,41.8152,41.8644,4115800.0],["2015-02-02",42.1497,42.4546,41.5398,42.3858,2651300.0],["2015-02-03",42.6907,42.976,42.3169,42.671,2465800.0],["2015-02-04",42.5628,42.9858,42.2284,42.4055,1699200.0],["2015-02-05",42.494,42.9563,42.3366,42.8284,1677500.0],["2015-02-06",42.9071,43.2809,42.671,42.8382,2630100.0],["2015-02-09",42.5431,43.0448,42.4054,42.5136,1356900.0],["2015-02-10",42.7792,43.0153,42.4546,42.8678,1581400.0],["2015-02-11",42.8284,43.035,42.2284,42.4645,1237900.0],["2015-02-12",42.7104,43.4776,42.4448,43.4678,1333500.0],["2015-02-13",43.4383,43.9596,43.3891,43.9498,1760300.0],["2015-02-17",43.9891,44.0678,43.2416,43.3793,1154700.0],["2015-02-18",43.2022,43.7039,43.035,43.5957,1176300.0],["2015-02-19",43.5268,44.1465,43.399,44.058,923100.0],["2015-02-20",43.999,44.3236,43.5268,44.2547,999700.0],["2015-02-23",43.9891,44.2154,43.8809,44.176,1224100.0],["2015-02-24",44.0875,44.8646,44.0678,44.5892,1188300.0],["2015-02-25",44.5597,44.5597,43.94,44.2351,1911500.0],["2015-02-26",44.2055,44.2055,43.1235,43.4875,2004400.0],["2015-02-27",43.5268,43.7826,43.3694,43.5858,1290100.0],["2015-03-02",43.5858,44.1858,43.4973,43.7137,2606200.0],["2015-03-03",43.4973,43.694,42.9465,43.1629,1214800.0],["2015-03-04",43.0546,43.1924,42.7891,42.9268,954100.0],["2015-03-05",42.976,43.3006,42.8678,43.2907,1315800.0],["2015-03-06",43.6448,44.5301,43.3793,44.0481,3657300.0],["2015-03-09",44.0482,44.1662,43.5662,43.5662,1406700.0],["2015-03-10",42.8481,42.9661,42.2677,42.2874,1782100.0],["2015-03-11",42.3464,42.5826,41.7757,41.9233,1813400.0],["2015-03-12",42.1299,42.7303,42.0217,42.681,1387800.0],["2015-03-13",42.6318,42.9468,41.9626,42.1201,1603800.0],["2015-03-16",42.435,43.2026,42.3957,43.1829,1593900.0],["2015-03-17",42.9172,43.1534,42.7795,43.0944,1010300.0],["2015-03-18",42.9566,44.1572,42.809,43.9407,1625600.0],["2015-03-19",43.6652,43.9309,43.3699,43.6848,1978400.0],["2015-03-20",43.7931,44.4426,43.7832,44.2753,1970500.0],["2015-03-23",44.541,44.5902,43.9013,43.9013,1334200.0],["2015-03-24",43.8226,44.4426,43.4388,44.3639,2615000.0],["2015-03-25",44.4229,44.5312,43.616,43.6258,3444100.0],["2015-03-26",43.3109,43.429,42.7303,43.301,1352400.0],["2015-03-27",43.2912,43.5569,42.9763,43.488,1205900.0],["2015-03-30",43.6947,44.4525,43.5766,44.354,1303000.0],["2015-03-31",43.921,44.1375,43.4388,43.6258,1399100.0],["2015-04-01",43.4191,44.236,42.7696,44.0883,1951400.0],["2015-04-02",43.9998,44.6985,43.9014,44.2261,1962000.0],["2015-04-06",44.049,45.4169,44.0096,45.3677,2787800.0],["2015-04-07",45.3185,45.5547,44.9937,45.0429,1887900.0],["2015-04-08",45.0134,45.2988,44.7772,45.1217,1199200.0],["2015-04-09",45.1216,45.4366,44.6985,45.0823,981600.0],["2015-04-10",45.2201,45.5055,44.9839,45.3874,1317900.0],["2015-04-13",45.2299,45.5842,44.8855,44.9937,982000.0],["2015-04-14",44.9347,45.0134,44.6788,44.8855,1471600.0],["2015-04-15",45.161,45.5153,44.915,45.1807,1029100.0],["2015-04-16",44.9248,45.4366,44.4918,45.3775,1777300.0],["2015-04-17",44.9642,45.0724,43.9604,44.0982,1645300.0],["2015-04-20",44.3245,44.7674,44.1966,44.728,1559400.0],["2015-04-21",44.7969,44.8461,43.921,43.9506,1539900.0],["2015-04-22",43.9604,44.0687,43.4093,43.9998,1535100.0],["2015-04-23",43.7537,44.1769,43.4782,44.0096,1493400.0],["2015-04-24",44.0096,44.0096,43.3995,43.5077,1238900.0],["2015-04-27",43.7144,43.7144,42.9664,42.9763,2296800.0],["2015-04-28",42.6319,43.9604,42.2874,43.6553,5609000.0],["2015-04-29",43.5077,43.9899,43.3502,43.4585,3505900.0],["2015-04-30",43.1731,43.6848,43.0058,43.2814,2174600.0],["2015-05-01",43.3699,43.8817,43.2125,43.7045,2217900.0],["2015-05-04",43.7734,44.1966,43.6356,43.8915,1616000.0],["2015-05-05",43.8423,44.1671,43.5175,43.6947,2538600.0],["2015-05-06",43.8915,44.1966,43.6356,43.9013,2075500.0],["2015-05-07",43.7242,44.1867,43.5471,43.9702,1955600.0],["2015-05-08",44.4918,44.728,44.2852,44.4721,1781500.0],["2015-05-11",44.3836,44.8559,44.3245,44.6788,1563900.0],["2015-05-12",44.482,44.9445,44.0883,44.7969,1675900.0],["2015-05-13",44.8953,45.3086,44.728,45.161,1668400.0],["2015-05-14",45.535,46.1353,45.3578,46.1156,2065400.0],["2015-05-15",46.0959,46.1845,45.6432,45.8794,1413400.0],["2015-05-18",45.8007,46.0172,45.5055,45.9188,1159400.0],["2015-05-19",45.968,46.0467,45.5055,45.5547,839400.0],["2015-05-20",45.5547,45.9385,45.5153,45.7318,1047000.0],["2015-05-21",45.8893,46.0664,45.7416,45.7712,751700.0],["2015-05-22",45.7417,45.8991,45.4267,45.6137,840000.0],["2015-05-26",45.4366,45.6137,44.4918,44.974,1678100.0],["2015-05-27",45.0036,45.3283,44.9051,45.2102,868400.0],["2015-05-28",45.2102,45.2398,44.8855,45.2201,793900.0],["2015-05-29",45.1217,45.2594,44.4426,44.5017,1060800.0],["2015-06-01",44.5804,44.728,44.1867,44.4328,655400.0],["2015-06-02",44.1769,44.6099,44.1769,44.4328,695100.0],["2015-06-03",44.5804,44.974,44.3639,44.6394,470100.0],["2015-06-04",44.2852,44.4229,43.7734,43.8226,968500.0],["2015-06-05",43.6652,44.1277,43.4585,44.049,760100.0],["2015-06-08",44.0391,44.2064,43.8226,44.0293,1153200.0],["2015-06-09",44.0588,44.1966,43.8029,43.8423,1127000.0],["2015-06-10",44.1081,45.3782,43.9014,45.3487,2081400.0],["2015-06-11",45.329,45.7917,45.1518,45.4373,1537500.0],["2015-06-12",45.1419,45.3487,45.0041,45.2502,1349100.0],["2015-06-15",44.8072,45.0927,44.5709,44.8072,1263500.0],["2015-06-16",44.6792,45.3881,44.5906,45.201,1152800.0],["2015-06-17",45.3388,45.6342,44.7579,45.2108,1521700.0],["2015-06-18",45.4373,45.8705,45.1518,45.7524,1146300.0],["2015-06-19",45.5653,45.772,45.3191,45.4274,1903800.0],["2015-06-22",45.713,45.772,45.2896,45.5554,1069100.0],["2015-06-23",45.5259,45.6834,45.1616,45.3388,1175100.0],["2015-06-24",45.2994,45.3979,44.9942,45.2108,1874800.0],["2015-06-25",45.3093,45.3585,44.8859,44.9647,1367300.0],["2015-06-26",45.1419,45.1715,44.8269,44.9253,2106400.0],["2015-06-29",44.6004,45.0238,43.8226,43.8522,1198700.0],["2015-06-30",44.3543,44.5315,43.8915,43.9408,1371100.0],["2015-07-01",44.2854,44.4921,43.8718,44.0195,774600.0],["2015-07-02",44.2066,44.246,43.6257,43.8029,875600.0],["2015-07-06",43.3599,43.8522,43.1137,43.6749,987000.0],["2015-07-07",43.6257,43.6257,42.7199,43.5272,1700500.0],["2015-07-08",43.1925,43.2516,42.2966,42.2966,1369700.0],["2015-07-09",43.2417,43.6848,42.9365,43.0153,1777000.0],["2015-07-10",43.6946,43.7242,42.6707,43.0054,2126400.0],["2015-07-13",43.4386,43.606,42.9857,43.5666,1574900.0],["2015-07-14",44.1377,44.2854,43.35,43.6454,1242300.0],["2015-07-15",43.5174,43.6651,42.6608,42.8184,2068700.0],["2015-07-16",43.2122,43.6454,43.0547,43.35,1046000.0],["2015-07-17",43.1334,43.3599,42.8578,43.1334,657700.0],["2015-07-20",43.1137,43.3106,42.8774,43.0547,1304100.0],["2015-07-21",42.9267,43.0547,41.9913,42.395,1446500.0],["2015-07-22",42.1292,42.3261,40.5834,41.4006,4441400.0],["2015-07-23",41.5187,41.8633,41.0166,41.0462,1621100.0],["2015-07-24",40.9576,41.1939,40.416,40.4751,1975700.0],["2015-07-27",40.3471,40.3471,39.845,39.9041,2316300.0],["2015-07-28",40.9969,42.4836,40.4062,42.2079,6112800.0],["2015-07-29",42.3753,43.4189,42.0307,43.3205,4194900.0],["2015-07-30",43.0153,43.7045,42.9168,43.4977,2544000.0],["2015-07-31",43.7636,43.7636,42.9168,43.0251,3294900.0],["2015-08-03",42.9857,43.0054,42.4344,42.5722,2274400.0],["2015-08-04",42.6018,42.9956,42.3458,42.4738,1294700.0],["2015-08-05",42.7298,43.1433,42.4738,42.5919,1093000.0],["2015-08-06",42.6707,42.7101,41.9126,42.2473,2206300.0],["2015-08-07",42.1095,42.267,41.6566,41.7944,1146500.0],["2015-08-10",42.3556,43.2614,42.2375,43.1728,1256200.0],["2015-08-11",42.3359,42.8381,42.0406,42.2966,1336300.0],["2015-08-12",41.6467,41.952,41.0757,41.8732,1524900.0],["2015-08-13",41.8043,42.4934,41.627,42.3064,1023100.0],["2015-08-14",42.2867,43.2319,42.1685,42.8971,1852600.0],["2015-08-17",42.8479,43.2023,42.2375,43.035,1026300.0],["2015-08-18",42.8578,43.2023,42.5624,43.0153,934300.0],["2015-08-19",42.5722,43.1433,42.2178,42.7298,1277600.0],["2015-08-20",42.3753,42.779,41.0659,41.0855,1801600.0],["2015-08-21",40.3766,40.5243,39.146,39.146,3267500.0],["2015-08-24",35.5031,39.3823,31.7027,37.7971,3384600.0],["2015-08-25",38.8211,40.0025,36.3794,36.4286,3079700.0],["2015-08-26",37.4033,37.4919,36.1234,37.4131,3327600.0],["2015-08-27",37.9448,38.8408,37.423,38.8014,2969600.0],["2015-08-28",38.6439,39.2051,38.4568,39.0967,2139900.0],["2015-08-31",38.9491,39.0278,38.1516,38.2008,2002200.0],["2015-09-01",37.3442,38.3189,36.2415,36.596,2864900.0],["2015-09-02",37.9743,38.3879,37.423,37.9842,3033400.0],["2015-09-03",38.1122,38.8211,38.0137,38.2008,2126600.0],["2015-09-04",37.6101,38.3189,37.3147,38.0531,2667700.0],["2015-09-08",38.8211,39.9041,38.6537,39.6383,4031000.0],["2015-09-09",40.052,40.574,39.5988,39.6678,3712400.0],["2015-09-10",39.7269,39.9633,39.3427,39.7762,1797500.0],["2015-09-11",39.6383,39.9239,39.4018,39.9042,1208000.0],["2015-09-14",39.8451,39.9338,39.5693,39.717,1624000.0],["2015-09-15",39.9141,40.5543,39.6481,40.3179,1918200.0],["2015-09-16",40.3081,40.6627,39.7466,40.6036,1996000.0],["2015-09-17",40.5839,40.8597,39.9436,40.0618,1732700.0],["2015-09-18",39.589,39.589,38.8403,38.9881,3998500.0],["2015-09-21",39.0866,39.5004,38.7911,38.9684,1950600.0],["2015-09-22",37.9144,38.3872,35.3828,37.9538,2819100.0],["2015-09-23",38.1213,38.1705,37.3726,37.5106,1633300.0],["2015-09-24",37.0082,37.9341,36.7127,37.7076,3002600.0],["2015-09-25",38.1705,38.4069,37.4416,37.6977,1829700.0],["2015-09-28",37.0082,38.2493,36.8407,36.9294,1706700.0],["2015-09-29",36.8703,37.6682,36.5846,36.8703,2214900.0],["2015-09-30",37.3825,37.6682,36.624,37.0771,2270300.0],["2015-10-01",37.0279,37.6091,36.7619,37.5204,2745000.0],["2015-10-02",36.5945,37.9538,36.5945,37.8553,2260000.0],["2015-10-05",38.2592,38.8798,38.0425,38.7812,2476400.0],["2015-10-06",38.6926,39.2541,38.6729,38.9684,1451200.0],["2015-10-07",39.195,40.0224,38.9881,39.6185,1344300.0],["2015-10-08",39.2442,40.5839,38.9093,40.4854,1274600.0],["2015-10-09",40.5346,40.9484,40.2687,40.643,1205200.0],["2015-10-12",40.6134,40.6528,40.1406,40.5937,950900.0],["2015-10-13",40.1899,40.4657,39.9338,40.0717,1504100.0],["2015-10-14",39.9535,40.2884,39.3624,39.4806,1821300.0],["2015-10-15",39.717,39.786,38.8699,39.2541,2623500.0],["2015-10-16",39.4314,39.52,38.1016,38.5054,3028600.0],["2015-10-19",38.2395,38.3774,37.7667,37.9341,2754500.0],["2015-10-20",37.8356,38.4857,37.609,38.2198,5133500.0],["2015-10-21",38.4956,38.5645,37.9243,38.0129,2883100.0],["2015-10-22",38.1804,39.0472,38.0425,38.5842,3603600.0],["2015-10-23",38.8108,39.0768,38.2001,38.4463,3279200.0],["2015-10-26",38.3971,38.5645,37.7371,38.2395,3742600.0],["2015-10-27",39.8944,40.1603,39.195,39.8254,5072900.0],["2015-10-28",39.8451,41.3916,39.7663,41.3522,4275800.0],["2015-10-29",40.9779,41.431,40.4164,41.2045,2421100.0],["2015-10-30",41.4113,42.0319,40.7316,41.5394,2502500.0],["2015-11-02",41.7364,42.2782,41.5394,42.2191,1341700.0],["2015-11-03",42.0418,42.1895,41.3916,41.4212,1834800.0],["2015-11-04",41.5197,41.7758,41.1355,41.234,1420700.0],["2015-11-05",41.234,41.8349,40.9681,41.3424,1270200.0],["2015-11-06",41.2439,41.5788,40.8696,41.3522,1190400.0],["2015-11-09",41.1848,41.2045,40.3278,40.5937,1587700.0],["2015-11-10",40.5248,40.6331,39.8352,40.4854,2073900.0],["2015-11-11",40.5937,40.7809,40.3081,40.5642,1003900.0],["2015-11-12",40.1012,40.7317,40.0618,40.2884,1460400.0],["2015-11-13",40.2194,40.6331,40.1111,40.3967,1869000.0],["2015-11-16",40.3179,41.8349,40.3179,41.8054,2871500.0],["2015-11-17",42.0418,42.4653,41.0863,41.1651,2926600.0],["2015-11-18",41.2242,42.0023,41.1848,41.9531,1352900.0],["2015-11-19",42.1797,42.6919,42.0024,42.6722,2609100.0],["2015-11-20",42.8101,43.1746,42.7313,42.9677,3056500.0],["2015-11-23",42.7904,43.2731,42.6426,42.7608,1992500.0],["2015-11-24",42.4555,42.8692,42.4555,42.5343,1303300.0],["2015-11-25",42.5638,42.8396,42.4259,42.682,922200.0],["2015-11-27",42.6426,42.7214,42.357,42.5934,347600.0],["2015-11-30",42.5047,42.7116,41.9827,42.0319,1242200.0],["2015-12-01",42.1797,42.6525,41.9728,42.0812,1136000.0],["2015-12-02",41.9925,42.5934,41.037,41.1158,1415000.0],["2015-12-03",41.234,41.3424,40.3081,40.5543,1232900.0],["2015-12-04",40.6331,41.5394,40.4558,41.4507,1463100.0],["2015-12-07",41.303,41.4409,41.106,41.2734,1044700.0],["2015-12-08",40.9287,41.1848,40.3672,40.5642,1349000.0],["2015-12-09",40.6233,41.7862,40.3671,40.8697,1630300.0],["2015-12-10",40.9485,41.2935,40.7317,40.9978,1157700.0],["2015-12-11",40.3277,40.7416,40.1897,40.2685,1540300.0],["2015-12-14",40.2291,40.7416,39.8645,40.6529,2480600.0],["2015-12-15",40.988,41.2442,40.6529,40.7711,1428600.0],["2015-12-16",41.668,42.1804,41.1161,41.9932,1561000.0],["2015-12-17",41.9833,41.9932,40.8204,40.8204,1379700.0],["2015-12-18",40.4854,40.7514,40.3375,40.4164,2360700.0],["2015-12-21",40.643,41.3132,40.4361,40.712,1704300.0],["2015-12-22",41.0274,41.5793,40.7514,41.461,944900.0],["2015-12-23",41.7173,42.2199,41.4906,42.1607,1323100.0],["2015-12-24",42.0425,42.1903,41.9341,42.072,528000.0],["2015-12-28",41.9735,42.0523,41.6483,41.9439,1067200.0],["2015-12-29",42.1903,42.6831,41.9341,42.3578,1279900.0],["2015-12-30",42.21,42.4564,41.4019,41.8355,1172900.0],["2015-12-31",41.6975,41.7665,41.2836,41.4019,1021700.0],["2016-01-04",40.7416,40.919,40.1995,40.8993,1658200.0],["2016-01-05",40.8993,41.1358,40.4262,40.9978,1514400.0],["2016-01-06",40.3277,40.4361,39.3618,39.7659,2258000.0],["2016-01-07",38.8099,39.5589,38.7508,38.9479,2192900.0],["2016-01-08",39.1056,39.3618,38.4256,38.5044,3436000.0],["2016-01-11",38.6227,38.6917,37.9427,38.327,2132700.0],["2016-01-12",38.6818,38.7311,37.9427,38.5143,2636600.0],["2016-01-13",38.7213,38.7705,37.3514,37.4007,1663500.0],["2016-01-14",37.4499,37.8441,36.4546,37.4105,2074400.0],["2016-01-15",36.3856,36.9473,36.3462,36.8093,3117100.0],["2016-01-19",37.3317,37.3317,36.0702,36.2673,2700100.0],["2016-01-20",35.814,36.0308,34.2174,35.8337,4544900.0],["2016-01-21",35.9618,36.5137,35.6957,35.9815,1599400.0],["2016-01-22",36.4644,36.9177,36.2377,36.9079,1803300.0],["2016-01-25",36.8586,36.9375,36.218,36.2969,2372200.0],["2016-01-26",36.4447,37.2627,36.356,37.1838,2377600.0],["2016-01-27",33.3304,34.8876,32.0,32.2168,10571000.0],["2016-01-28",32.3449,33.7049,31.9606,33.1038,5748000.0],["2016-01-29",33.1136,34.1386,33.1136,33.7246,4391500.0],["2016-02-01",33.3797,33.4487,32.5814,32.7096,3917800.0],["2016-02-02",32.2267,32.3154,31.0637,31.3003,4950900.0],["2016-02-03",31.6353,32.0197,30.4921,31.8127,3911200.0],["2016-02-04",31.8324,32.7588,31.7142,31.8324,2960400.0],["2016-02-05",31.7142,32.2069,31.4382,31.8324,2420700.0],["2016-02-08",31.3791,32.1774,31.2214,32.0098,3849000.0],["2016-02-09",31.4382,32.3449,31.1721,31.5663,2762200.0],["2016-02-10",31.5959,32.2365,31.4481,31.5368,2397600.0],["2016-02-11",31.2608,31.6748,30.2458,30.6597,3335600.0],["2016-02-12",30.8666,31.7339,30.5907,31.6156,2323900.0],["2016-02-16",32.0887,32.4928,31.7043,32.3646,1650400.0],["2016-02-17",32.7687,33.1728,32.5223,32.818,1954500.0],["2016-02-18",32.6997,33.4487,32.2759,33.2615,3048500.0],["2016-02-19",33.1235,33.222,32.7194,32.7983,2072100.0],["2016-02-22",33.2122,33.7641,33.1531,33.6655,1639200.0],["2016-02-23",33.3797,33.6557,33.1136,33.3994,1791200.0],["2016-02-24",32.8771,33.5275,32.6406,33.5078,1454800.0],["2016-02-25",33.5374,34.0302,33.429,34.0104,1534400.0],["2016-02-26",34.1879,34.4539,33.9021,34.0499,2936200.0],["2016-02-29",34.1484,34.247,33.6458,33.6557,1658900.0],["2016-03-01",34.0794,34.3455,33.7641,34.0006,3885800.0],["2016-03-02",33.9907,34.4736,33.5768,33.6754,3005400.0],["2016-03-03",33.6754,33.7444,33.1333,33.153,3913100.0],["2016-03-04",32.3745,33.0151,32.2562,32.5223,8054600.0],["2016-03-07",32.4533,33.0545,32.3449,32.4435,3915700.0],["2016-03-08",32.1182,32.3646,31.5959,32.0394,2292600.0],["2016-03-09",32.2169,32.9959,32.0986,32.7001,3058400.0],["2016-03-10",32.7198,32.848,32.3353,32.5029,2481700.0],["2016-03-11",32.5719,33.5087,32.5423,33.4298,2291200.0],["2016-03-14",33.1932,33.5975,33.1439,33.3805,1652600.0],["2016-03-15",32.9368,33.1833,32.6705,33.0452,1465900.0],["2016-03-16",32.9762,33.8539,32.9269,33.7454,1844600.0],["2016-03-17",33.8243,34.6527,33.6764,34.485,2265000.0],["2016-03-18",34.6625,35.698,34.6625,35.6684,4404100.0],["2016-03-21",35.3923,35.905,35.3824,35.8557,2320500.0],["2016-03-22",35.5007,36.191,35.1359,36.1023,2389800.0],["2016-03-23",36.1023,36.2107,35.7473,36.0825,2569600.0],["2016-03-24",35.7473,35.836,34.9584,35.6585,3498800.0],["2016-03-28",35.6486,35.767,35.3429,35.5303,2838300.0],["2016-03-29",35.3232,35.7473,35.0668,35.6486,2369400.0],["2016-03-30",36.0431,36.1318,35.4021,35.8163,2806600.0],["2016-03-31",35.836,35.9938,35.5007,35.9543,1871500.0],["2016-04-01",35.5007,36.2896,35.5007,36.1811,2178000.0],["2016-04-04",36.1812,36.3488,35.7867,36.0924,2028100.0],["2016-04-05",35.8064,36.0924,35.6191,35.8952,3189300.0],["2016-04-06",35.8755,36.4869,35.6684,36.3981,1764900.0],["2016-04-07",36.2305,36.5066,35.9839,36.3587,3132900.0],["2016-04-08",36.7235,36.7235,35.9346,36.1713,1785900.0],["2016-04-11",36.4671,36.8221,36.2502,36.3094,1394100.0],["2016-04-12",36.3685,36.8024,36.2699,36.6348,1261800.0],["2016-04-13",36.9701,37.7393,36.9208,37.5322,1888400.0],["2016-04-14",37.6899,37.6899,37.118,37.4335,2201400.0],["2016-04-15",37.5124,37.6308,37.1377,37.2264,1981000.0],["2016-04-18",37.0292,37.5519,36.7827,37.404,2346100.0],["2016-04-19",37.542,37.7097,37.118,37.5223,3558300.0],["2016-04-20",39.5833,40.0468,37.7885,39.3565,5676900.0],["2016-04-21",39.2381,39.5636,38.7747,39.0015,3447100.0],["2016-04-22",39.1198,39.2973,38.7648,39.2283,1901600.0],["2016-04-25",39.0705,39.2184,38.4,38.4493,1880500.0],["2016-04-26",38.5084,39.2184,38.4394,39.1987,1439100.0],["2016-04-27",39.2875,39.4847,38.9916,39.3269,1432800.0],["2016-04-28",39.0606,39.3762,38.6465,38.7549,1243800.0],["2016-04-29",38.5577,38.6169,37.9759,38.1436,1815100.0],["2016-05-02",38.252,38.607,37.897,38.469,1338700.0],["2016-05-03",38.0055,38.2224,37.6603,38.1337,1162300.0],["2016-05-04",37.9365,38.0943,37.3941,37.5223,1563800.0],["2016-05-05",37.7097,37.7787,37.2758,37.6603,1834100.0],["2016-05-06",37.542,38.0745,37.4828,37.6998,2063700.0],["2016-05-09",37.5815,37.8181,37.473,37.5223,1497100.0],["2016-05-10",37.7984,38.183,37.7392,37.7885,1868300.0],["2016-05-11",37.828,38.0647,37.4631,37.6209,2173900.0],["2016-05-12",37.7688,37.9858,36.8616,37.3349,2682900.0],["2016-05-13",37.3053,37.5124,36.7235,36.832,1188200.0],["2016-05-16",36.9405,37.6899,36.9306,37.5223,973800.0],["2016-05-17",37.473,38.1731,37.3744,37.7392,1574300.0],["2016-05-18",37.6406,37.9759,37.404,37.6603,1135600.0],["2016-05-19",37.3744,37.4335,36.7728,37.0095,916200.0],["2016-05-20",37.2462,37.6998,37.1377,37.3941,1094100.0],["2016-05-23",37.3448,37.4631,36.9503,37.1377,1647100.0],["2016-05-24",37.3053,37.8872,37.3053,37.7491,1105800.0],["2016-05-25",37.8379,38.0844,37.6998,37.9266,1338200.0],["2016-05-26",37.9759,38.2027,37.611,37.7195,1134900.0],["2016-05-27",37.7195,37.7984,37.5026,37.7097,897200.0],["2016-05-31",37.8477,37.9661,37.3054,37.5322,1445900.0],["2016-06-01",37.256,37.7688,36.9701,37.6603,775800.0],["2016-06-02",37.6012,37.9759,37.3448,37.9759,1025900.0],["2016-06-03",37.9266,39.465,37.4927,39.4058,6526800.0],["2016-06-06",39.4058,39.6425,38.5577,39.5833,2543700.0],["2016-06-07",39.6918,39.9679,39.3861,39.3959,1279400.0],["2016-06-08",39.4157,39.6722,39.1888,39.2578,1279000.0],["2016-06-09",39.0999,39.1197,38.6362,38.8434,1201400.0],["2016-06-10",38.4784,38.6066,38.1035,38.2317,1064300.0],["2016-06-13",38.0344,38.1923,37.472,37.4918,1129500.0],["2016-06-14",37.3635,37.4819,36.8504,37.0675,1405900.0],["2016-06-15",37.2254,37.8371,36.9985,37.5707,1456000.0],["2016-06-16",37.3931,37.7581,36.9787,37.6496,1233100.0],["2016-06-17",37.7187,37.9851,37.4819,37.7286,1486400.0],["2016-06-20",38.2021,38.7349,38.1232,38.3304,1006400.0],["2016-06-21",38.3304,38.36,38.0048,38.0147,1113300.0],["2016-06-22",38.0344,38.2613,37.7877,37.8075,868600.0],["2016-06-23",37.8963,38.064,37.4128,37.9061,1653600.0],["2016-06-24",36.4262,36.7025,35.3606,35.4297,2773800.0],["2016-06-27",35.0055,35.0055,33.5749,33.861,2707400.0],["2016-06-28",34.1767,34.5615,33.8215,34.0583,2893200.0],["2016-06-29",34.4234,34.7588,33.5453,34.5615,3436300.0],["2016-06-30",34.7194,36.071,34.7194,36.071,2444800.0],["2016-07-01",36.4361,36.4657,35.7849,35.8934,1946800.0],["2016-07-05",35.7652,35.9329,35.1041,35.2423,1892400.0],["2016-07-06",35.2127,35.3212,34.5911,35.2916,1998400.0],["2016-07-07",35.3902,35.627,34.9265,35.2324,1768300.0],["2016-07-08",35.8836,36.5051,35.8441,36.4953,1971300.0],["2016-07-11",36.5545,38.0936,36.3571,37.7286,4190400.0],["2016-07-12",38.0837,38.2515,37.5411,37.8469,1393000.0],["2016-07-13",37.9851,38.0541,37.6101,37.8568,819300.0],["2016-07-14",38.3699,38.4883,37.9752,38.0541,1423400.0],["2016-07-15",38.2219,38.4685,37.9259,38.2317,1470400.0],["2016-07-18",38.1627,38.508,37.8963,38.4685,1479500.0],["2016-07-19",38.3008,38.7546,38.064,38.1923,932400.0],["2016-07-20",38.1035,38.8336,38.0837,38.7448,1136500.0],["2016-07-21",38.7546,39.0703,38.508,38.6856,1723600.0],["2016-07-22",38.9224,39.465,38.4291,39.2874,2582900.0],["2016-07-25",39.1098,39.1888,38.4882,38.6264,1762900.0],["2016-07-26",38.725,39.1098,38.725,39.0309,1229400.0],["2016-07-27",38.9914,38.9914,38.6066,38.7448,1656800.0],["2016-07-28",38.6264,38.7645,38.3008,38.6757,983600.0],["2016-07-29",38.6066,38.6066,38.0739,38.4784,870500.0],["2016-08-01",38.3995,38.5573,37.9851,38.1528,1091200.0],["2016-08-02",38.064,38.1035,37.5214,37.6989,1019500.0],["2016-08-03",37.6891,38.2909,37.6891,38.2021,733600.0],["2016-08-04",38.2219,38.3699,37.9752,38.0541,692300.0],["2016-08-05",38.1824,38.508,37.9949,38.4883,854800.0],["2016-08-08",38.5672,38.804,38.4883,38.5869,525700.0],["2016-08-09",38.5573,38.8138,38.4093,38.6264,566900.0],["2016-08-10",38.656,38.656,38.2515,38.5968,785600.0],["2016-08-11",38.656,38.9618,38.656,38.8632,490100.0],["2016-08-12",38.7645,38.8533,38.4882,38.6856,518400.0],["2016-08-15",38.7448,39.7807,38.577,39.7709,1374300.0],["2016-08-16",39.5045,39.8794,39.2085,39.6623,1160300.0],["2016-08-17",39.7215,39.9386,39.5143,39.8695,1176100.0],["2016-08-18",39.8597,40.1063,39.8399,39.9978,668000.0],["2016-08-19",39.8695,40.126,39.7413,40.1162,613100.0],["2016-08-22",39.9682,40.353,39.6919,40.2346,727300.0],["2016-08-23",40.3628,40.6095,40.2543,40.4516,1054600.0],["2016-08-24",40.353,40.649,40.2346,40.4516,1994200.0],["2016-08-25",40.4122,40.422,40.1458,40.3234,2048800.0],["2016-08-26",40.3826,40.5996,40.0965,40.3924,1006000.0],["2016-08-29",40.3826,40.7476,40.3332,40.6588,1482200.0],["2016-08-30",40.6292,40.7772,40.5009,40.6884,833900.0],["2016-08-31",40.6391,40.649,40.1063,40.3036,1466400.0],["2016-09-01",40.3332,40.3628,39.7117,40.2642,1378300.0],["2016-09-02",40.4911,40.718,40.3332,40.57,929700.0],["2016-09-06",40.5602,40.6786,40.0274,40.1655,1062100.0],["2016-09-07",40.0174,40.3629,39.9187,40.284,857000.0],["2016-09-08",40.0865,40.4715,39.9582,40.2938,1031400.0],["2016-09-09",39.8891,40.0273,39.3067,39.3166,1179300.0],["2016-09-12",39.0007,40.0273,38.9711,39.899,1380900.0],["2016-09-13",39.5239,39.7016,39.0896,39.2672,1052300.0],["2016-09-14",39.3166,39.4054,38.3097,38.4677,1987800.0],["2016-09-15",38.4578,38.9612,38.3492,38.8724,1307100.0],["2016-09-16",38.675,38.8526,38.3591,38.4084,1458000.0],["2016-09-19",38.6651,38.9316,38.4578,38.5861,566100.0],["2016-09-20",38.823,38.902,38.3788,38.4084,1083200.0],["2016-09-21",38.6256,38.8132,38.3295,38.7737,852800.0],["2016-09-22",39.0797,39.3462,38.8625,39.208,854200.0],["2016-09-23",39.0698,39.2672,38.9119,38.9415,656900.0],["2016-09-26",38.8329,39.0501,38.596,38.6947,561800.0],["2016-09-27",38.6256,39.0994,38.4874,39.0797,745300.0],["2016-09-28",39.1587,39.7016,39.0599,39.6621,845200.0],["2016-09-29",39.6621,39.7312,38.9217,38.9908,839900.0],["2016-09-30",39.2179,39.3857,39.0501,39.2376,1282000.0],["2016-10-03",38.9415,39.514,38.9415,39.3659,790600.0],["2016-10-04",39.5041,39.6325,38.6552,38.7046,838700.0],["2016-10-05",38.8724,39.129,38.7836,39.0896,1338000.0],["2016-10-06",39.2475,39.4745,39.1093,39.3956,989300.0],["2016-10-07",37.1943,38.1321,36.7106,37.9939,3175800.0],["2016-10-10",38.2012,38.5565,38.1321,38.3591,832000.0],["2016-10-11",38.1617,38.2604,37.2338,37.4115,1209900.0],["2016-10-12",37.3917,37.678,37.3917,37.4806,1078900.0],["2016-10-13",37.2338,37.5398,37.066,37.4608,974800.0],["2016-10-14",37.6385,37.757,37.1844,37.2831,1303300.0],["2016-10-17",37.3325,37.4904,37.2634,37.3325,628900.0],["2016-10-18",37.7273,37.8754,37.4806,37.599,1814000.0],["2016-10-19",37.757,38.0531,37.4707,37.599,2359900.0],["2016-10-20",36.8291,39.3956,36.7106,38.981,2798000.0],["2016-10-21",38.4874,38.6453,38.1715,38.4084,1833600.0],["2016-10-24",38.7441,39.1192,38.517,38.5269,1387700.0],["2016-10-25",38.5368,38.8921,38.438,38.6256,1297200.0],["2016-10-26",38.4775,39.4647,38.369,39.3363,1826800.0],["2016-10-27",39.4844,39.514,39.0007,39.0599,1296800.0],["2016-10-28",39.1093,39.8398,38.9909,39.2969,1100300.0],["2016-10-31",39.4647,39.7707,39.3265,39.5634,1100800.0],["2016-11-01",39.6917,39.8101,38.8033,39.0402,1136900.0],["2016-11-02",39.0303,39.2672,38.4874,38.4973,1030600.0],["2016-11-03",38.6157,38.7243,38.29,38.517,1030200.0],["2016-11-04",38.5466,39.0106,38.5072,38.5763,866200.0],["2016-11-07",39.3857,40.2346,39.3363,40.2247,1878600.0],["2016-11-08",40.0865,40.5406,39.9878,40.205,1341900.0],["2016-11-09",39.672,42.5346,39.6423,42.3273,3138600.0],["2016-11-10",42.6432,44.0251,42.6432,43.5118,2720900.0],["2016-11-11",43.2354,44.183,42.8504,44.1337,2353600.0],["2016-11-14",44.1732,45.259,44.1337,44.5581,2512400.0],["2016-11-15",44.4496,44.6273,43.9067,44.5483,1354600.0],["2016-11-16",44.3015,44.6371,44.0152,44.0448,1023300.0],["2016-11-17",44.1633,44.3213,43.9461,43.9955,945000.0],["2016-11-18",43.8178,43.8277,43.6007,43.6698,841100.0],["2016-11-21",43.7191,44.0152,43.6303,43.9856,1425600.0],["2016-11-22",44.1732,44.7062,44.0843,44.6273,968500.0],["2016-11-23",44.7062,45.2787,44.5088,45.1899,1059100.0],["2016-11-25",45.2393,45.3577,44.8642,45.3577,643100.0],["2016-11-28",45.1109,45.259,44.647,45.1109,1425900.0],["2016-11-29",45.0418,45.5551,44.874,45.3873,1182900.0],["2016-11-30",45.5453,45.6834,45.3972,45.4367,1422400.0],["2016-12-01",45.7723,47.2628,45.7624,47.2628,2736500.0],["2016-12-02",47.3122,47.7663,46.7002,46.8779,2668500.0],["2016-12-05",47.3418,47.7366,46.5225,46.7495,1631500.0],["2016-12-06",46.5422,47.1148,46.3152,47.0457,1105100.0],["2016-12-07",46.9173,47.9048,46.8284,47.8357,1229900.0],["2016-12-08",47.9838,48.5368,47.1444,47.3222,1229400.0],["2016-12-09",47.4505,48.2899,47.4505,47.7863,1682300.0],["2016-12-12",47.3913,47.7962,46.8482,47.7962,1540200.0],["2016-12-13",48.0332,48.2406,47.7073,47.8653,2056900.0],["2016-12-14",47.8554,48.5566,47.4999,47.5789,1677700.0],["2016-12-15",47.4703,48.5763,46.9765,48.3986,1726100.0],["2016-12-16",48.5862,49.1985,47.9838,47.9937,2962800.0],["2016-12-19",48.0924,48.5862,47.6085,47.7369,1763400.0],["2016-12-20",47.9344,48.3591,47.8258,48.0529,1173400.0],["2016-12-21",48.1023,48.3591,47.9246,48.0925,836300.0],["2016-12-22",48.2702,48.3591,47.7863,47.9838,779400.0],["2016-12-23",47.9838,48.3591,47.8554,48.3295,742300.0],["2016-12-27",48.5368,48.6356,48.2109,48.4282,507000.0],["2016-12-28",48.527,48.527,47.8949,47.9147,668100.0],["2016-12-29",48.0529,48.2406,47.7468,47.9739,456700.0],["2016-12-30",48.0727,48.1517,47.4802,47.9542,1066200.0],["2017-01-03",48.1813,48.8133,48.1517,48.6356,1484500.0],["2017-01-04",48.843,49.8404,48.6751,49.6725,2467100.0],["2017-01-05",49.396,50.2946,49.1491,49.6034,1522800.0],["2017-01-06",49.6132,49.7317,49.1886,49.238,823700.0],["2017-01-09",49.1293,49.3663,48.8923,48.922,1712900.0],["2017-01-10",49.1688,49.554,48.7837,49.317,1802700.0],["2017-01-11",49.4256,49.6429,49.0503,49.3565,1471100.0],["2017-01-12",49.2775,49.3466,48.3492,49.1491,1190000.0],["2017-01-13",49.2182,49.3466,48.6454,48.8726,1074200.0],["2017-01-17",48.6356,48.6652,48.0036,48.1418,1338100.0],["2017-01-18",48.1418,48.6652,47.9542,48.4776,1488700.0],["2017-01-19",48.7442,48.9713,48.4084,48.8035,1182700.0],["2017-01-20",49.0898,49.159,48.4677,48.7343,1287100.0],["2017-01-23",48.7837,49.3565,47.7567,48.2702,1696300.0],["2017-01-24",48.3196,49.1293,48.1912,48.764,3147600.0],["2017-01-25",44.9225,46.6112,43.1153,46.147,16894800.0],["2017-01-26",46.1371,48.7738,46.068,47.9048,5446300.0],["2017-01-27",47.9443,48.5664,47.0654,47.174,3444600.0],["2017-01-30",46.9074,47.2234,46.226,46.858,2115200.0],["2017-01-31",46.6803,46.858,46.0483,46.779,1754700.0],["2017-02-01",47.0753,47.3222,46.4729,46.5025,1221600.0],["2017-02-02",46.1766,46.9667,45.989,46.9469,1904300.0],["2017-02-03",47.095,47.7468,47.095,47.7073,1601100.0],["2017-02-06",47.5592,47.9641,47.4802,47.6777,722500.0],["2017-02-07",47.8258,48.1912,47.4209,47.6086,1159600.0],["2017-02-08",47.5592,47.5789,47.016,47.411,741100.0],["2017-02-09",47.411,48.1912,47.411,48.0529,1127700.0],["2017-02-10",48.29,48.6455,47.9739,48.29,1275400.0],["2017-02-13",48.5467,48.7738,48.3591,48.5763,1581100.0],["2017-02-14",48.369,48.6455,48.1517,48.5862,942600.0],["2017-02-15",48.6158,48.7541,48.4183,48.5467,1039800.0],["2017-02-16",48.5467,48.5961,47.8456,48.3986,1839700.0],["2017-02-17",48.0628,48.0727,47.1444,47.7468,1828600.0],["2017-02-21",47.8949,48.0332,47.4308,47.6086,1905500.0],["2017-02-22",47.3617,47.9048,47.2333,47.8061,1145100.0],["2017-02-23",47.9147,47.9937,46.5914,46.621,1980700.0],["2017-02-24",46.1865,46.858,46.147,46.5815,3689600.0],["2017-02-27",46.9469,47.4012,46.6309,47.2629,3003500.0],["2017-02-28",47.3024,47.5592,46.6605,46.7099,2579500.0],["2017-03-01",47.3617,49.0701,47.2432,48.9615,3289200.0],["2017-03-02",48.8331,48.9022,48.2011,48.2208,1794000.0],["2017-03-03",48.2801,48.5171,47.4111,47.4604,1487900.0],["2017-03-06",46.7889,47.6777,46.7889,47.4703,1393500.0],["2017-03-07",47.1938,47.6283,47.0753,47.253,1495400.0],["2017-03-08",47.2926,47.5,47.0258,47.4408,1404200.0],["2017-03-09",47.5099,47.7371,46.7689,46.8579,1612400.0],["2017-03-10",47.1543,47.1839,46.601,47.0555,1234700.0],["2017-03-13",47.0159,47.3123,46.8085,46.8085,1104900.0],["2017-03-14",46.5516,46.68,46.2256,46.6306,1112200.0],["2017-03-15",46.8184,47.3914,46.7196,47.2629,977200.0],["2017-03-16",47.421,47.5,46.7788,47.0752,964700.0],["2017-03-17",47.2036,47.4902,46.8282,47.1641,2082500.0],["2017-03-20",47.2037,47.6581,46.9863,47.0555,1258800.0],["2017-03-21",47.3321,47.3518,45.9588,46.2157,1988200.0],["2017-03-22",46.1663,46.7492,45.8996,46.5516,1081600.0],["2017-03-23",46.4825,46.8282,46.2947,46.3441,1012100.0],["2017-03-24",46.4034,46.4627,45.4056,45.5933,1573100.0],["2017-03-27",45.0598,45.9786,44.6449,45.8008,1168200.0],["2017-03-28",45.7316,46.8381,45.6131,46.4232,948300.0],["2017-03-29",46.2651,46.7097,46.1268,46.522,909000.0],["2017-03-30",46.5417,46.9764,46.3935,46.7492,939700.0],["2017-03-31",46.6504,47.1345,46.6405,47.0159,2165400.0],["2017-04-03",46.9863,47.0851,46.0478,46.354,1547900.0],["2017-04-04",46.2256,46.7195,46.1663,46.6306,999100.0],["2017-04-05",46.8677,47.2728,46.3441,46.3738,1383100.0],["2017-04-06",46.4232,46.927,46.1564,46.848,638300.0],["2017-04-07",46.9665,47.421,46.6208,47.095,1088100.0],["2017-04-10",47.1049,47.8261,46.9962,47.5791,1461300.0],["2017-04-11",47.3518,47.4309,46.7887,47.421,1165100.0],["2017-04-12",47.2926,47.2926,46.7591,46.8875,1492400.0],["2017-04-13",46.6208,47.0456,45.9687,45.9786,1661100.0],["2017-04-17",46.275,46.4429,45.9391,46.2849,1299500.0],["2017-04-18",46.0675,46.8776,45.9589,46.769,2613600.0],["2017-04-19",45.4451,46.3046,45.0796,45.455,2938800.0],["2017-04-20",45.4254,45.7217,44.8128,45.3562,3776400.0],["2017-04-21",45.6032,46.4429,45.6032,46.0971,2681600.0],["2017-04-24",46.7887,47.3914,46.2157,46.3837,2289000.0],["2017-04-25",46.5319,46.7986,46.3935,46.4627,1748100.0],["2017-04-26",46.4232,46.8381,46.4232,46.5812,1631200.0],["2017-04-27",46.5813,46.769,46.3145,46.5121,955400.0],["2017-04-28",46.5714,46.601,46.0478,46.0971,1710200.0],["2017-05-01",46.1466,46.1762,45.534,45.5736,1724500.0],["2017-05-02",45.5439,45.6526,45.1191,45.1981,2460800.0],["2017-05-03",45.1388,45.7217,45.0499,45.6723,1290300.0],["2017-05-04",45.7316,45.8996,45.376,45.6921,768900.0],["2017-05-05",45.7711,46.0675,45.6526,46.0576,750800.0],["2017-05-08",46.0478,46.3639,45.9984,46.1268,960800.0],["2017-05-09",46.1367,46.7591,45.9589,46.5121,1417100.0],["2017-05-10",46.4825,46.5417,45.9589,46.3145,853400.0],["2017-05-11",46.1268,48.0829,45.9786,47.9841,4784400.0],["2017-05-12",47.994,48.0236,47.1345,47.5,1859100.0],["2017-05-15",47.5099,47.7174,47.2926,47.3914,848400.0],["2017-05-16",47.4408,47.7371,47.1938,47.5988,890800.0],["2017-05-17",47.5988,47.5988,45.5637,45.6328,2342300.0],["2017-05-18",45.534,45.9687,44.9116,45.5736,1124800.0],["2017-05-19",45.6921,46.3441,45.6427,45.9292,1246200.0],["2017-05-22",46.4133,46.6603,46.1564,46.2157,1105500.0],["2017-05-23",46.3837,46.5812,46.0576,46.5516,1213100.0],["2017-05-24",46.6109,47.1345,46.6109,46.8974,663200.0],["2017-05-25",47.0061,47.7668,46.9468,47.5889,1049200.0],["2017-05-26",47.4902,47.915,47.3716,47.5791,758000.0],["2017-05-30",47.4803,47.7569,47.253,47.4111,1628000.0],["2017-05-31",47.5593,47.5692,46.8875,47.2234,1387500.0],["2017-06-01",47.3024,47.668,46.8579,47.1444,1215400.0],["2017-06-02",47.1641,47.421,47.095,47.174,1076300.0],["2017-06-05",47.0851,47.3222,46.3738,46.4726,1051400.0],["2017-06-06",46.1564,46.7887,46.0181,46.3935,970100.0],["2017-06-07",46.5813,46.6011,46.2651,46.2947,1166900.0],["2017-06-08",46.2947,46.5319,45.9982,46.443,1422800.0],["2017-06-09",46.4924,46.7988,46.4133,46.7395,1227800.0],["2017-06-12",46.7592,46.8877,46.354,46.69,997300.0],["2017-06-13",46.7493,47.2139,46.6011,47.1249,867600.0],["2017-06-14",46.9767,47.1941,46.6703,46.8482,627700.0],["2017-06-15",46.5813,46.8284,46.3243,46.7395,978700.0],["2017-06-16",46.6999,47.1052,46.5319,46.8877,2142200.0],["2017-06-19",47.0854,47.7871,46.8482,47.54,1262100.0],["2017-06-20",47.4116,47.4906,46.3145,46.3342,982000.0],["2017-06-21",46.4528,46.522,45.5337,45.6523,1609900.0],["2017-06-22",45.6523,45.9587,44.822,44.8418,1666700.0],["2017-06-23",44.8418,45.5732,44.4761,45.247,5240600.0],["2017-06-26",45.3558,45.593,45.0098,45.0395,1460100.0],["2017-06-27",45.0593,46.0575,44.9802,45.9093,2597300.0],["2017-06-28",46.1959,46.7691,46.0872,46.4331,899000.0],["2017-06-29",46.5319,46.947,45.6918,46.097,1161600.0],["2017-06-30",46.3639,46.8482,46.1069,46.5517,1169900.0],["2017-07-03",46.8383,47.4412,46.4528,47.1743,454300.0],["2017-07-05",47.1546,47.5796,46.9964,47.4709,1317600.0],["2017-07-06",47.4115,47.54,46.8581,46.8778,1376000.0],["2017-07-07",47.0261,47.7871,46.9767,47.5005,1168000.0],["2017-07-10",47.5203,48.2121,47.3028,47.9551,930500.0],["2017-07-11",47.9551,48.2912,47.54,48.1627,1187600.0],["2017-07-12",48.4296,48.6865,48.1133,48.2418,1080500.0],["2017-07-13",48.39,48.6964,48.2615,48.6173,932100.0],["2017-07-14",48.7854,49.1906,48.7261,49.0621,967000.0],["2017-07-17",48.9633,49.2795,48.7755,48.9435,912100.0],["2017-07-18",48.8348,49.1906,48.6173,48.9633,1872500.0],["2017-07-19",49.5167,49.5662,47.9156,48.1034,3113300.0],["2017-07-20",48.1825,49.1906,48.0145,48.0639,2187500.0],["2017-07-21",47.4412,48.133,47.2831,47.9255,2538200.0],["2017-07-24",47.886,48.3208,47.6389,48.222,1464000.0],["2017-07-25",48.647,48.9633,48.0737,48.7162,1499200.0],["2017-07-26",48.8546,49.1412,48.1429,48.5383,1125100.0],["2017-07-27",48.5284,48.5284,47.629,47.9354,978100.0],["2017-07-28",47.9255,48.7557,47.6191,48.6766,953300.0],["2017-07-31",48.6766,48.7557,48.3999,48.558,1077100.0],["2017-08-01",48.7162,48.9139,48.2121,48.815,1086300.0],["2017-08-02",48.7854,49.1609,48.5383,48.7854,1174600.0],["2017-08-03",48.6964,48.8348,48.3505,48.4691,1011700.0],["2017-08-04",48.6173,48.7656,48.4592,48.7359,808500.0],["2017-08-07",48.7656,48.8644,48.1923,48.8249,858000.0],["2017-08-08",48.7261,48.9139,48.3406,48.4889,1047300.0],["2017-08-09",48.4987,48.6766,47.9453,48.558,1275800.0],["2017-08-10",48.3801,48.4889,47.6685,47.6784,1172600.0],["2017-08-11",47.6191,48.1726,47.1941,47.9156,966000.0],["2017-08-14",48.2912,48.5778,47.9453,48.3801,637700.0],["2017-08-15",48.4098,48.5778,48.2615,48.5185,697300.0],["2017-08-16",48.5976,49.0127,48.4295,48.558,1050900.0],["2017-08-17",48.4197,48.4889,47.54,47.5598,910400.0],["2017-08-18",47.4807,47.5301,46.9964,47.1348,1037000.0],["2017-08-21",47.204,47.204,46.69,46.9767,1021100.0],["2017-08-22",47.1447,47.6586,46.947,47.5005,1211800.0],["2017-08-23",47.3325,47.8958,47.2435,47.4313,1143900.0],["2017-08-24",47.5104,47.6191,47.1644,47.3819,918500.0],["2017-08-25",47.6389,48.054,47.3918,47.8662,1244100.0],["2017-08-28",47.9749,48.1232,47.4709,47.5302,730400.0],["2017-08-29",47.3127,47.7278,47.2336,47.5993,1339200.0],["2017-08-30",47.6685,48.479,47.5993,48.3999,896800.0],["2017-08-31",48.5482,48.7755,48.3505,48.5185,1154000.0],["2017-09-01",48.7261,49.0819,48.6569,48.6569,792400.0],["2017-09-05",48.5679,48.9237,47.9551,48.133,1582600.0],["2017-09-06",48.4296,48.647,48.054,48.222,1211400.0],["2017-09-07",48.2517,48.2615,47.886,48.1429,749400.0],["2017-09-08",48.0342,48.6766,47.9453,48.6668,740000.0],["2017-09-11",49.408,50.5941,49.072,50.5941,2883700.0],["2017-09-12",50.6336,51.8196,50.6039,51.7999,2788900.0],["2017-09-13",51.701,52.2743,51.6219,51.7405,1727200.0],["2017-09-14",51.5527,51.8295,50.9792,51.177,1471400.0],["2017-09-15",51.0682,51.3648,50.5442,51.0287,2331700.0],["2017-09-18",51.1968,51.8988,51.1572,51.8691,1365600.0],["2017-09-19",51.9087,52.2745,51.6911,52.146,1261400.0],["2017-09-20",52.1756,52.9765,52.1756,52.5217,1407600.0],["2017-09-21",52.5414,52.7392,52.314,52.4623,971900.0],["2017-09-22",52.4426,52.6106,52.0866,52.492,1065200.0],["2017-09-25",52.5019,52.6403,51.8988,52.4722,631200.0],["2017-09-26",52.5217,52.7886,52.3338,52.5316,1078900.0],["2017-09-27",52.8282,53.461,52.5612,53.3522,1597900.0],["2017-09-28",53.1149,53.4412,52.403,52.9765,984400.0],["2017-09-29",53.0358,53.2929,52.67,53.2731,723000.0],["2017-10-02",53.4016,53.9949,53.2138,53.9553,1237200.0],["2017-10-03",54.0146,54.074,53.6587,53.8861,1348500.0],["2017-10-04",53.8663,54.3904,53.6093,54.3706,1585900.0],["2017-10-05",54.4794,55.1319,54.4299,55.0232,1369100.0],["2017-10-06",54.865,55.1616,54.7068,54.865,855900.0],["2017-10-09",55.0133,55.1715,54.5189,54.7068,637100.0],["2017-10-10",54.865,54.865,53.6488,53.7872,1424200.0],["2017-10-11",53.8466,53.9356,53.1248,53.3127,2701300.0],["2017-10-12",53.3126,53.5005,52.8183,52.9468,2994600.0],["2017-10-13",53.0061,53.1742,52.6403,52.6601,3174100.0],["2017-10-16",52.7392,53.0061,52.4722,52.7392,1123500.0],["2017-10-17",52.5909,52.8479,52.2151,52.4722,1520200.0],["2017-10-18",52.6304,53.0753,52.314,52.9666,3233400.0],["2017-10-19",51.7406,52.5316,50.4948,52.5019,4174300.0],["2017-10-20",52.7293,53.4214,52.2053,53.1347,3015200.0],["2017-10-23",53.1544,53.5203,52.9963,53.0951,1750100.0],["2017-10-24",53.0951,54.0245,53.0951,53.807,1740400.0],["2017-10-25",53.6785,53.9553,52.9171,53.105,1372400.0],["2017-10-26",53.3819,53.7081,52.5909,53.1544,1187900.0],["2017-10-27",52.9666,53.2929,52.2448,52.4327,1694000.0],["2017-10-30",52.2053,52.3437,51.8394,52.0075,1348800.0],["2017-10-31",52.0668,52.3338,51.8988,52.146,1398200.0],["2017-11-01",52.4129,52.9468,52.3635,52.7985,1508600.0],["2017-11-02",52.6897,53.9158,52.3338,53.6686,1311800.0],["2017-11-03",53.5598,53.9454,53.2039,53.9356,1217300.0],["2017-11-06",53.9356,54.074,53.5895,53.8169,837200.0],["2017-11-07",53.8367,54.1827,53.4609,53.6686,781900.0],["2017-11-08",53.6686,54.3311,53.4709,54.2322,1082700.0],["2017-11-09",54.4101,54.6178,53.4115,53.7872,922300.0],["2017-11-10",53.5994,54.1333,53.4016,53.6587,1104300.0],["2017-11-13",53.4214,53.5796,52.9765,53.0951,1875100.0],["2017-11-14",52.927,53.2237,52.7392,52.9666,875900.0],["2017-11-15",52.403,52.6304,51.7406,51.879,1366200.0],["2017-11-16",52.0471,52.6008,51.9086,52.3041,1631300.0],["2017-11-17",52.1459,52.927,52.0174,52.3733,1467300.0],["2017-11-20",52.5909,52.9666,52.2547,52.8776,1503500.0],["2017-11-21",53.1742,53.4016,52.9962,53.0852,1217200.0],["2017-11-22",53.105,53.2434,52.8084,52.927,953800.0],["2017-11-24",53.0655,53.194,52.6799,52.6996,523300.0],["2017-11-27",52.7491,53.1742,52.6304,52.8776,1081200.0],["2017-11-28",53.1347,53.7774,52.9864,53.7081,1527600.0],["2017-11-29",53.7971,54.3508,53.7576,54.2223,904100.0],["2017-11-30",54.42,55.2011,53.9059,55.0825,1656100.0],["2017-12-01",55.0825,55.1715,52.7787,54.2717,1451400.0],["2017-12-04",55.0133,55.8339,54.5585,54.5585,1975500.0],["2017-12-05",54.8551,54.8551,53.372,53.4016,1342900.0],["2017-12-06",53.372,53.8762,53.3028,53.3127,1281600.0],["2017-12-07",53.2237,54.4002,53.2039,54.1728,1088800.0],["2017-12-08",54.4398,54.5782,54.1036,54.2223,1088000.0],["2017-12-11",54.2915,54.5585,53.9059,54.0147,1016900.0],["2017-12-12",54.0641,54.4299,53.9454,53.9553,842100.0],["2017-12-13",53.9257,54.5486,53.7477,54.0048,1132200.0],["2017-12-14",54.0245,54.3114,53.6586,53.7872,823900.0],["2017-12-15",54.163,54.9939,54.0344,54.618,2583300.0],["2017-12-18",55.0334,55.6467,54.6872,55.5774,1143300.0],["2017-12-19",55.8346,55.9632,55.4389,55.7357,1271700.0],["2017-12-20",55.9829,56.6951,55.9434,56.3786,1731800.0],["2017-12-21",56.6951,57.0808,56.2896,56.5566,2160800.0],["2017-12-22",56.4379,56.616,56.0918,56.1412,947600.0],["2017-12-26",56.2006,56.5467,56.161,56.2599,473200.0],["2017-12-27",56.428,56.5467,56.1016,56.3489,852100.0],["2017-12-28",56.3786,56.4083,56.2104,56.3786,455600.0],["2017-12-29",56.5566,56.5566,55.9632,55.9731,603300.0],["2018-01-02",56.2797,56.6951,55.9533,56.6753,1186800.0],["2018-01-03",56.4083,57.1699,56.3786,57.0017,1131100.0],["2018-01-04",57.1699,57.2688,56.6753,56.9523,1189500.0],["2018-01-05",57.3182,57.8721,56.7742,57.8623,2244100.0],["2018-01-08",58.0007,58.0699,57.3479,57.7139,1237500.0],["2018-01-09",57.793,58.0601,57.6249,57.8128,935000.0],["2018-01-10",57.7633,57.971,57.5457,57.7633,570900.0],["2018-01-11",57.8721,58.4755,57.8622,58.4458,1047000.0],["2018-01-12",58.7425,59.5338,58.6238,59.4943,1213300.0],["2018-01-16",59.8009,59.88,57.7238,58.1392,1584300.0],["2018-01-17",58.3964,58.8019,58.0106,58.5249,988200.0],["2018-01-18",58.614,58.7425,58.1293,58.1689,937500.0],["2018-01-19",58.5348,58.5348,57.9809,58.2579,1204100.0],["2018-01-22",58.2875,58.4755,57.8029,58.4458,1116600.0],["2018-01-23",58.4161,58.6436,57.9908,58.4557,877500.0],["2018-01-24",58.5546,59.7119,58.5249,59.0591,1751200.0],["2018-01-25",59.3261,60.0284,58.9404,59.8701,1386000.0],["2018-01-26",60.0481,60.2855,59.4052,60.1965,1255400.0],["2018-01-29",60.2361,61.512,60.2064,60.5526,1695700.0],["2018-01-30",60.2262,60.4042,59.4646,59.5239,1630800.0],["2018-01-31",57.6644,59.6822,57.2391,58.0304,2675200.0],["2018-02-01",58.0601,59.6921,57.971,59.1876,2262100.0],["2018-02-02",58.8414,59.4844,58.2974,58.4161,1747200.0],["2018-02-05",57.5655,59.1975,55.5379,56.0423,2760200.0],["2018-02-06",55.0235,56.8336,54.3509,56.4775,2487200.0],["2018-02-07",56.3885,58.1887,56.3291,57.2787,1857400.0],["2018-02-08",57.3677,57.3677,54.8851,54.9345,1480800.0],["2018-02-09",55.5873,56.25,53.7674,55.6961,2062800.0],["2018-02-12",56.1511,57.4864,55.795,56.9226,1801300.0],["2018-02-13",56.6556,57.5952,56.4775,56.9226,1794200.0],["2018-02-14",56.5171,58.2579,56.2896,58.159,2167300.0],["2018-02-15",58.4359,59.2074,58.2579,59.0294,1855200.0],["2018-02-16",58.9206,59.9987,58.7425,59.6723,1650100.0],["2018-02-20",59.247,60.2163,58.9503,59.4052,1514500.0],["2018-02-21",59.3162,59.8207,58.7722,58.8711,2424000.0],["2018-02-22",59.1777,59.7613,58.7623,58.8711,1340500.0],["2018-02-23",58.9305,59.2569,58.3172,58.6337,1846100.0],["2018-02-26",59.1876,60.4932,58.9206,60.3647,1378000.0],["2018-02-27",60.2954,60.7999,59.5734,59.5932,1330300.0],["2018-02-28",59.8503,60.5625,59.1975,59.1975,1813200.0],["2018-03-01",59.2173,59.5635,57.16,57.6051,2416000.0],["2018-03-02",57.0413,57.2094,56.0522,57.0314,1938900.0],["2018-03-05",56.5369,58.0502,56.3094,57.7436,1430500.0],["2018-03-06",57.9216,58.3865,57.6051,57.9513,1281900.0],["2018-03-07",57.4864,58.0403,57.1303,57.882,1418300.0],["2018-03-08",58.159,58.4953,57.6644,58.4062,1023000.0],["2018-03-09",58.8218,59.7717,58.525,59.7618,1177800.0],["2018-03-12",59.7321,59.7321,58.2578,58.3766,2610200.0],["2018-03-13",58.7427,58.8416,58.1391,58.2776,1378700.0],["2018-03-14",58.6635,58.6635,57.8719,58.4656,2913700.0],["2018-03-15",58.4854,58.4854,57.397,58.3766,1715800.0],["2018-03-16",58.5448,58.5448,58.0797,58.2084,2317200.0],["2018-03-19",58.1589,58.4161,57.7037,58.3172,1264600.0],["2018-03-20",58.4062,58.99,58.238,58.4953,1263200.0],["2018-03-21",58.5942,59.2176,58.1391,58.6734,904700.0],["2018-03-22",58.1094,58.3667,56.8924,56.9419,1332900.0],["2018-03-23",57.1398,57.6048,56.2691,56.3581,1561000.0],["2018-03-26",57.0507,57.7235,56.4768,57.6839,1320500.0],["2018-03-27",57.6741,58.3073,56.5758,56.8429,1108700.0],["2018-03-28",56.9221,57.4069,56.4076,56.9914,1756500.0],["2018-03-29",57.4069,58.8119,57.308,58.3469,1815900.0],["2018-04-02",58.1292,58.4656,56.3482,57.0408,1409900.0],["2018-04-03",57.3377,57.6147,56.8528,57.5652,1354200.0],["2018-04-04",56.6648,57.684,56.0316,57.6642,2627900.0],["2018-04-05",58.0402,59.089,57.7829,58.9504,1497700.0],["2018-04-06",58.3271,58.6635,56.8034,57.2585,1869000.0],["2018-04-09",57.6147,57.9907,57.0606,57.1101,1094800.0],["2018-04-10",57.9511,58.3469,57.4564,57.7631,1852500.0],["2018-04-11",57.3278,58.5843,57.1695,58.0204,1607800.0],["2018-04-12",58.2974,58.8218,58.238,58.426,1546600.0],["2018-04-13",58.8614,58.8911,57.5949,57.9016,1345800.0],["2018-04-16",58.4854,58.9109,58.2677,58.802,1708800.0],["2018-04-17",59.1186,59.6925,58.8119,59.3066,2253700.0],["2018-04-18",63.5513,64.1944,62.3343,63.3138,6805100.0],["2018-04-19",64.2934,65.0354,63.8382,64.7881,3696800.0],["2018-04-20",64.986,65.2927,64.1548,64.8969,3353000.0],["2018-04-23",65.1146,65.1938,63.7294,64.0262,2296100.0],["2018-04-24",64.5209,65.0948,62.2848,63.5909,2392500.0],["2018-04-25",63.4326,63.6008,62.4036,62.7894,2302300.0],["2018-04-26",62.8092,63.4425,62.4135,62.9477,1585900.0],["2018-04-27",62.5816,62.9181,61.7505,62.2551,2345400.0],["2018-04-30",62.5915,62.7696,61.4438,61.4834,2272500.0],["2018-05-01",61.3548,61.4636,60.1279,61.4438,1940600.0],["2018-05-02",61.2657,62.5322,61.048,61.7802,2679800.0],["2018-05-03",61.5032,62.2353,60.7908,61.9088,2322200.0],["2018-05-04",61.5922,62.6905,61.2756,62.3343,1432400.0],["2018-05-07",62.4827,63.3237,62.3145,63.205,1796000.0],["2018-05-08",63.4722,64.3725,63.1358,64.2142,2290300.0],["2018-05-09",64.3626,64.8375,63.8184,64.4813,1425800.0],["2018-05-10",64.8673,65.2037,64.333,64.9464,1376800.0],["2018-05-11",64.8969,65.4609,64.7683,65.0948,1020600.0],["2018-05-14",65.2037,65.2828,64.5704,64.8376,2031400.0],["2018-05-15",65.2036,65.2036,64.2637,64.699,1160400.0],["2018-05-16",64.6693,65.263,64.4121,64.9563,1233200.0],["2018-05-17",64.887,65.9655,64.8079,65.54,1043800.0],["2018-05-18",65.6093,65.8765,65.451,65.6192,1012700.0],["2018-05-21",66.579,66.7175,65.9062,66.292,1206600.0],["2018-05-22",66.4107,66.7076,65.7181,65.7775,1111800.0],["2018-05-23",65.4411,66.015,65.0256,65.9655,1599000.0],["2018-05-24",65.8963,66.4503,65.7676,66.1931,1336200.0],["2018-05-25",66.0051,66.1337,65.54,65.8567,793300.0],["2018-05-29",65.263,65.738,64.8969,65.1344,1134000.0],["2018-05-30",65.4411,66.4503,65.3224,66.203,1049200.0],["2018-05-31",66.0545,66.4008,65.5895,65.8764,1317400.0],["2018-06-01",66.292,66.9451,66.1832,66.4899,1271300.0],["2018-06-04",66.6383,66.7966,66.2425,66.5987,988300.0],["2018-06-05",66.6779,67.9543,66.6779,67.608,1240600.0],["2018-06-06",67.608,68.1423,67.3111,68.1324,1356800.0],["2018-06-07",68.1521,68.3302,67.4398,67.9246,1158300.0],["2018-06-08",67.9246,68.6271,67.5981,68.5875,1458700.0],["2018-06-11",68.4985,68.5776,67.9345,68.172,1180200.0],["2018-06-12",68.1819,68.261,67.2221,67.3804,1993400.0],["2018-06-13",67.3804,67.4596,66.8263,67.0935,1506300.0],["2018-06-14",67.4003,67.4399,66.5887,66.7965,1580500.0],["2018-06-15",66.5194,66.7372,65.8662,66.7174,3358100.0],["2018-06-18",66.2027,66.9549,65.8761,66.757,1224200.0],["2018-06-19",66.0246,66.47,65.0844,65.6188,1981300.0],["2018-06-20",65.9553,66.2522,65.5396,66.0642,928100.0],["2018-06-21",65.8167,66.3017,65.1734,65.9949,1293900.0],["2018-06-22",66.5392,66.7471,66.0345,66.371,1719400.0],["2018-06-25",66.0345,66.0543,64.5598,65.0546,2321500.0],["2018-06-26",65.1635,65.6187,64.3618,65.3119,1353800.0],["2018-06-27",65.4802,66.272,64.6983,64.7676,2312500.0],["2018-06-28",64.6785,65.4901,63.9065,65.0348,1582000.0],["2018-06-29",65.4307,66.1038,65.2328,65.2328,1427400.0],["2018-07-02",64.6884,65.5099,64.2727,65.4604,915100.0],["2018-07-03",65.8662,66.1533,65.1338,65.2625,570800.0],["2018-07-05",65.5099,65.6485,64.7973,65.3713,2582500.0],["2018-07-06",65.2229,65.8266,64.8963,65.0151,1480000.0],["2018-07-09",65.3021,66.173,65.2328,66.1631,1230900.0],["2018-07-10",66.1631,66.7669,65.8365,66.1829,1137200.0],["2018-07-11",65.7277,66.0543,65.1734,65.2922,982800.0],["2018-07-12",65.7276,66.272,65.5099,66.0246,1325800.0],["2018-07-13",65.886,66.7867,65.886,66.6085,1550900.0],["2018-07-16",66.7767,66.9153,65.8761,65.9949,1752900.0],["2018-07-17",66.1137,66.3314,65.5198,66.1038,2473900.0],["2018-07-18",66.9054,67.2518,62.8476,65.7573,6056300.0],["2018-07-19",65.6485,66.6976,65.0645,66.3017,2809600.0],["2018-07-20",65.9256,66.9054,65.8563,66.173,2117800.0],["2018-07-23",66.3413,66.3611,65.5396,65.8365,2365500.0],["2018-07-24",66.272,66.7075,65.9058,66.3116,1816300.0],["2018-07-25",66.1631,66.4601,65.6584,66.2918,2376200.0],["2018-07-26",66.3215,67.4201,66.1532,67.232,2530700.0],["2018-07-27",67.3904,67.5883,65.9157,66.3413,1807600.0],["2018-07-30",66.3908,66.8163,65.886,65.9553,1424000.0],["2018-07-31",66.3611,67.7566,66.1829,67.5685,1630100.0],["2018-08-01",67.43,67.8951,66.6679,66.8064,1705200.0],["2018-08-02",66.2918,66.9153,66.1928,66.8658,1399200.0],["2018-08-03",66.846,67.0341,65.6089,66.3116,1607900.0],["2018-08-06",66.2621,66.5392,65.9652,66.2621,1272500.0],["2018-08-07",66.2522,66.9846,66.0741,66.4799,1063800.0],["2018-08-08",66.4402,66.46,65.8662,66.3116,797000.0],["2018-08-09",66.3116,66.658,65.3119,65.5297,1497100.0],["2018-08-10",65.312,65.5297,64.7379,65.0744,1281700.0],["2018-08-13",65.0249,65.5594,64.3024,64.7181,1303300.0],["2018-08-14",64.827,65.5693,64.7181,65.3515,1073000.0],["2018-08-15",64.9656,65.1041,63.9659,64.7775,1270700.0],["2018-08-16",65.1734,65.599,65.1041,65.5198,1105000.0],["2018-08-17",65.6188,66.2918,65.3021,65.9652,1613700.0],["2018-08-20",66.1137,67.1331,66.1137,66.9549,1586900.0],["2018-08-21",67.1133,68.2415,67.0044,68.202,1838400.0],["2018-08-22",68.0535,68.1822,67.5487,67.7269,2100400.0],["2018-08-23",67.6081,67.8754,67.1529,67.5983,1408300.0],["2018-08-24",67.7467,68.1426,67.6378,67.9248,1123200.0],["2018-08-27",68.2811,68.964,68.1623,68.5285,1571000.0],["2018-08-28",68.875,68.9641,68.3603,68.7067,1495600.0],["2018-08-29",68.7364,69.1422,68.2515,68.8948,1408500.0],["2018-08-30",68.9343,69.2115,68.5088,68.6572,1065000.0],["2018-08-31",68.4494,68.5781,68.0832,68.3207,1542800.0],["2018-09-04",68.3108,68.8156,68.0832,68.7562,1230300.0],["2018-09-05",68.6572,69.2412,68.4791,69.1125,1008300.0],["2018-09-06",69.1917,69.7657,68.8651,68.8948,1712300.0],["2018-09-07",68.7463,68.7463,67.8358,68.4395,1174400.0],["2018-09-10",68.7661,69.3303,68.4989,69.1422,1171400.0],["2018-09-11",68.9245,69.5678,68.5088,69.2709,878500.0],["2018-09-12",69.2412,69.3105,68.6968,69.0234,1390900.0],["2018-09-13",69.1918,69.7066,68.9839,69.1621,1102700.0],["2018-09-14",69.2016,69.9045,69.2016,69.8649,1808400.0],["2018-09-17",69.8649,70.647,69.7164,70.2015,1428100.0],["2018-09-18",70.5282,71.0232,70.1025,70.845,1266600.0],["2018-09-19",71.0826,72.0331,70.7757,71.0034,1757800.0],["2018-09-20",71.251,71.5479,69.9837,70.0827,1574600.0],["2018-09-21",70.3797,71.1024,70.1421,71.1024,3293200.0],["2018-09-24",70.9836,70.9836,70.449,70.647,851100.0],["2018-09-25",70.8847,72.142,70.5481,71.5777,1967700.0],["2018-09-26",71.6667,71.7261,70.7262,70.8054,1130300.0],["2018-09-27",70.9638,71.2707,70.7262,70.7856,707700.0],["2018-09-28",70.4689,71.0629,70.3204,70.756,1223600.0],["2018-10-01",71.1222,71.3896,70.8054,71.0529,788400.0],["2018-10-02",71.0727,71.2311,70.2906,71.1024,651600.0],["2018-10-03",71.4192,71.8647,70.9638,70.9935,1080100.0],["2018-10-04",70.9935,71.34,70.449,70.8846,1152300.0],["2018-10-05",70.9341,71.439,70.2213,70.3401,855300.0],["2018-10-08",70.2907,71.0629,70.1422,70.9837,1209700.0],["2018-10-09",70.8153,70.8153,69.5976,69.6273,1034200.0],["2018-10-10",69.4392,69.4392,66.6375,66.7068,1654900.0],["2018-10-11",66.3405,66.6771,64.2021,64.4199,1959900.0],["2018-10-12",65.301,65.8158,63.2616,64.4199,2176800.0],["2018-10-15",64.9248,65.6574,64.6872,65.1525,1593800.0],["2018-10-16",65.7069,66.588,65.1426,66.093,2020800.0],["2018-10-17",66.0831,66.2613,64.0041,64.1328,2709700.0],["2018-10-18",57.3512,60.0836,56.7374,56.9156,13467200.0],["2018-10-19",57.2819,57.9155,56.0444,56.183,3724800.0],["2018-10-22",56.1632,56.7374,55.2227,55.6979,3345400.0],["2018-10-23",54.6188,55.2326,53.7278,54.6782,4279900.0],["2018-10-24",55.0445,55.193,52.2923,52.3715,3819200.0],["2018-10-25",53.0744,53.7476,52.52,53.0942,2599100.0],["2018-10-26",52.4012,53.4209,51.9359,52.8764,2022000.0],["2018-10-29",53.6684,53.708,50.9756,51.7874,2254800.0],["2018-10-30",51.827,53.0348,51.7181,52.916,2021600.0],["2018-10-31",53.4605,54.2624,53.0546,53.0942,2394600.0],["2018-11-01",53.2229,54.7574,52.9358,54.4604,1897600.0],["2018-11-02",54.8168,55.2326,53.51,53.5397,2191800.0],["2018-11-05",53.6684,54.4505,53.5793,54.2822,1580600.0],["2018-11-06",54.3317,55.5197,54.2129,55.2524,2426600.0],["2018-11-07",55.6979,56.6582,55.2029,56.6285,2298100.0],["2018-11-08",56.5592,56.975,55.7969,56.1632,2891700.0],["2018-11-09",55.7771,56.4701,55.3118,56.3117,1774400.0],["2018-11-12",56.3513,56.3513,54.5099,54.5891,1677700.0],["2018-11-13",54.6287,56.0543,54.6287,55.3415,1466800.0],["2018-11-14",55.7276,56.3018,55.0742,55.4504,1997500.0],["2018-11-15",54.9455,56.678,54.8663,56.4899,1722900.0],["2018-11-16",56.0246,56.6681,55.7969,56.0345,1568300.0],["2018-11-19",55.9157,56.0345,54.9257,55.2524,1321300.0],["2018-11-20",54.1337,54.6188,53.015,54.1238,1721600.0],["2018-11-21",54.6089,55.1633,54.2327,54.2723,1358400.0],["2018-11-23",53.7179,54.9455,53.7179,54.5495,398400.0],["2018-11-26",54.9554,55.2326,54.302,54.9752,1039600.0],["2018-11-27",54.5,54.9059,53.7971,54.4307,996800.0],["2018-11-28",54.6881,55.688,54.104,55.589,1275800.0],["2018-11-29",55.3316,55.8563,54.896,55.4009,1240300.0],["2018-11-30",55.1138,55.9157,54.8663,55.5791,1713200.0],["2018-12-03",56.4899,57.1136,55.7771,56.1632,1477600.0],["2018-12-04",55.8365,56.0246,53.7179,53.906,2242800.0],["2018-12-06",52.8071,52.8962,50.6885,52.4804,2920100.0],["2018-12-07",52.5497,53.213,50.1143,50.7083,2212800.0],["2018-12-10",50.6192,51.1835,49.3322,50.6885,2131000.0],["2018-12-11",51.5993,52.5893,49.3916,49.7975,2081800.0],["2018-12-12",50.5697,51.4706,50.3024,50.5004,1648900.0],["2018-12-13",50.7381,50.7777,49.4604,49.4902,1375200.0],["2018-12-14",48.8959,49.6684,48.7176,48.995,2958800.0],["2018-12-17",48.9652,49.4703,47.9748,48.3314,2438900.0],["2018-12-18",48.9256,49.3713,48.0937,48.47,2079700.0],["2018-12-19",48.2819,49.3515,46.6774,46.7468,2797500.0],["2018-12-20",46.4001,46.9745,44.7263,45.3008,3467500.0],["2018-12-21",45.1918,45.9742,44.7263,45.073,4671700.0],["2018-12-24",44.449,44.6372,43.3596,43.7359,1103900.0],["2018-12-26",44.0727,44.8848,42.8545,44.8353,2943800.0],["2018-12-27",44.2113,45.4592,43.8548,45.4592,2417700.0],["2018-12-28",45.6771,45.8851,45.0631,45.2116,2124200.0],["2018-12-31",45.3701,45.7564,45.0235,45.5484,1648400.0],["2019-01-02",44.8353,45.994,44.4985,45.6474,1684200.0],["2019-01-03",45.2612,45.6078,44.3005,44.4887,2318100.0],["2019-01-04",45.2711,46.5586,45.2314,46.4298,2463400.0],["2019-01-07",46.311,46.6576,45.7366,45.9841,2291500.0],["2019-01-08",46.4496,47.2519,46.3407,47.0934,1945500.0],["2019-01-09",47.0934,47.5391,46.7567,46.826,1795200.0],["2019-01-10",46.4298,47.4995,46.1723,47.4598,1485100.0],["2019-01-11",47.1825,47.6678,46.7963,47.549,1202200.0],["2019-01-14",47.1429,47.8065,47.034,47.5589,1964000.0],["2019-01-15",47.7173,48.1828,47.3608,47.6876,2002300.0],["2019-01-16",47.6876,47.8362,46.7468,47.5688,2234000.0],["2019-01-17",47.1825,48.371,47.0637,48.1531,2185500.0],["2019-01-18",48.6483,49.2128,48.5988,48.9256,1695600.0],["2019-01-22",48.47,48.678,47.6282,47.9848,1978000.0],["2019-01-23",48.4998,49.2822,48.1531,48.6978,2807900.0],["2019-01-24",52.3227,52.9863,51.3521,51.4214,5477500.0],["2019-01-25",52.184,52.4316,51.3026,52.0949,3556800.0],["2019-01-28",51.57,52.3524,51.0649,52.293,2201900.0],["2019-01-29",52.293,53.0655,52.1444,52.2435,1723700.0],["2019-01-30",52.699,53.4022,51.8572,52.9665,1842600.0],["2019-01-31",52.7882,52.9764,52.293,52.7189,2040700.0],["2019-02-01",52.8872,53.1942,52.5703,52.9962,1483000.0],["2019-02-04",53.0556,53.3923,52.9169,53.1447,1699400.0],["2019-02-05",53.2041,53.8578,52.7386,53.8578,1796200.0],["2019-02-06",53.8083,54.1648,53.5211,53.5904,1673200.0],["2019-02-07",53.1051,53.422,52.1246,52.5604,1674700.0],["2019-02-08",52.2435,52.5802,51.778,52.0751,1768700.0],["2019-02-11",52.2534,52.7288,51.9067,52.2435,1886600.0],["2019-02-12",52.7486,53.4716,52.7189,53.2735,1556500.0],["2019-02-13",53.6003,54.145,53.5013,54.0262,1602200.0],["2019-02-14",53.7687,54.0064,53.4716,53.4815,1546700.0],["2019-02-15",54.0064,54.353,53.7291,54.2936,1165400.0],["2019-02-19",54.1945,54.2044,53.7687,54.0757,1385700.0],["2019-02-20",54.0757,54.6798,53.8083,54.462,1347700.0],["2019-02-21",54.4422,54.6204,53.9569,54.1648,1069100.0],["2019-02-22",54.452,54.6105,54.1945,54.5313,830400.0],["2019-02-25",54.9373,55.1057,54.353,54.5016,1562800.0],["2019-02-26",54.3926,54.7591,53.9568,53.9568,1509000.0],["2019-02-27",53.937,54.353,53.5013,54.1945,1146700.0],["2019-02-28",54.2144,54.3728,53.7489,53.7786,1330700.0],["2019-03-01",54.2243,54.3035,53.6696,53.9073,1209100.0],["2019-03-04",54.2243,54.6105,53.2537,53.6003,1716600.0],["2019-03-05",53.6201,53.8677,53.1249,53.1249,1373600.0],["2019-03-06",53.1249,53.3131,52.3425,52.3425,1319400.0],["2019-03-07",52.2336,52.3821,51.154,51.4115,1613400.0],["2019-03-08",51.0055,51.055,50.4112,50.6093,1671200.0],["2019-03-11",50.1933,51.6195,50.1933,51.5799,1831600.0],["2019-03-12",51.6294,51.9265,51.3224,51.4313,2275400.0],["2019-03-13",51.7483,52.5109,51.4016,51.8572,2218500.0],["2019-03-14",51.8374,52.0157,50.9754,51.3024,1664700.0],["2019-03-15",51.2528,51.5798,50.9655,51.3024,2638600.0],["2019-03-18",51.3717,52.1148,51.2132,52.0454,2070300.0],["2019-03-19",52.2436,52.6498,51.4114,51.5501,1790900.0],["2019-03-20",51.56,51.6789,50.6187,50.9358,1371600.0],["2019-03-21",50.8466,51.5005,50.8169,51.3816,1029400.0],["2019-03-22",51.1141,51.233,49.4793,49.5091,1450700.0],["2019-03-25",49.4793,49.8955,49.1821,49.4397,1256500.0],["2019-03-26",49.9252,50.0045,49.1722,49.5388,1318900.0],["2019-03-27",49.4892,49.9252,49.1128,49.3208,1451800.0],["2019-03-28",49.4992,49.8955,49.1722,49.6379,1188400.0],["2019-03-29",50.0342,50.3512,49.9846,50.1927,1700100.0],["2019-04-01",50.698,51.5302,50.5296,51.1042,1106900.0],["2019-04-02",51.0646,51.2727,50.3314,50.3909,1317900.0],["2019-04-03",50.6286,50.8268,49.6775,50.0045,1795800.0],["2019-04-04",50.0342,51.015,50.0243,50.6584,1045500.0],["2019-04-05",50.698,51.1339,50.6187,50.9853,1815000.0],["2019-04-08",50.698,51.1141,50.5296,51.025,1742500.0],["2019-04-09",50.5296,50.6485,49.9153,49.9747,1223700.0],["2019-04-10",49.8756,50.0342,49.4298,49.9945,1137100.0],["2019-04-11",50.0936,50.5593,50.0837,50.3017,1264100.0],["2019-04-12",50.8565,51.2528,50.8367,51.1637,1402700.0],["2019-04-15",51.2132,51.3024,50.6584,50.9358,1518200.0],["2019-04-16",51.233,51.8968,51.1835,51.659,2430300.0],["2019-04-17",54.5125,57.465,53.5217,53.7298,5908600.0],["2019-04-18",53.8784,54.6809,53.0263,54.6413,3600700.0],["2019-04-22",54.3044,54.562,53.3236,53.4226,1715100.0],["2019-04-23",53.8189,54.136,53.3533,53.7793,1909200.0],["2019-04-24",54.0468,54.3341,53.6802,53.7298,1938500.0],["2019-04-25",53.2344,53.4028,52.6003,52.848,1577300.0],["2019-04-26",52.9074,53.3136,52.7786,53.1056,1281400.0],["2019-04-29",53.1551,53.5019,52.848,52.9966,998200.0],["2019-04-30",52.9471,53.1254,51.9464,52.5111,1879100.0],["2019-05-01",52.6994,53.2443,52.3526,52.3724,1408200.0],["2019-05-02",52.3229,52.6003,51.8374,52.0058,1125700.0],["2019-05-03",52.2535,52.8579,52.0851,52.8083,1116300.0],["2019-05-06",51.8275,52.848,51.3915,52.6994,1402300.0],["2019-05-07",51.9662,52.1941,50.8763,51.2826,1375800.0],["2019-05-08",51.3519,51.8671,51.1339,51.2627,1409100.0],["2019-05-09",50.698,50.7475,49.9252,50.371,1564900.0],["2019-05-10",50.0342,51.1637,49.5487,51.015,1309800.0],["2019-05-13",49.6874,50.0837,48.1913,48.6471,1588800.0],["2019-05-14",48.8948,50.0738,48.6768,49.628,1895300.0],["2019-05-15",49.1326,49.9549,48.5282,49.628,1279400.0],["2019-05-16",49.8261,50.7574,49.727,50.5097,1087100.0],["2019-05-17",49.9846,49.9846,48.6174,48.6471,1532700.0],["2019-05-20",48.2508,48.6273,47.9734,48.1913,1417200.0],["2019-05-21",48.6768,49.4595,48.439,48.9641,1400500.0],["2019-05-22",48.8155,48.8552,48.0625,48.2508,1314300.0],["2019-05-23",47.5275,47.5473,46.081,46.9925,2951100.0],["2019-05-24",47.3194,47.5572,46.8241,47.1213,1113500.0],["2019-05-28",47.1609,47.2996,46.2891,46.3584,1402800.0],["2019-05-29",46.19,46.2395,45.5757,46.0215,921800.0],["2019-05-30",46.0414,46.299,45.4469,45.7144,927700.0],["2019-05-31",45.1992,45.3478,44.7633,44.8821,1620100.0],["2019-06-03",44.793,46.2593,44.793,45.8828,1498200.0],["2019-06-04",46.4773,47.9932,46.4773,47.9436,1444900.0],["2019-06-05",48.34,48.3796,47.369,48.0923,1180500.0],["2019-06-06",48.0625,48.2111,47.3789,47.9337,874200.0],["2019-06-07",48.1616,48.9146,47.9932,48.657,919100.0],["2019-06-10",49.1722,49.7766,49.0533,49.1127,1010700.0],["2019-06-11",49.628,49.7568,48.122,48.2112,1569200.0],["2019-06-12",47.9734,48.4588,47.8049,48.3003,907700.0],["2019-06-13",48.4886,49.2915,48.2805,49.2915,1096000.0],["2019-06-14",49.1428,49.3113,48.6373,49.014,1152000.0],["2019-06-17",49.0933,49.3312,48.6175,48.8356,926700.0],["2019-06-18",49.1626,50.58,49.1626,50.5206,1250100.0],["2019-06-19",50.7287,50.9963,50.0547,50.5602,1131300.0],["2019-06-20",51.1846,52.047,51.036,52.0073,1435300.0],["2019-06-21",51.9181,52.1461,51.4027,51.4523,2755500.0],["2019-06-24",51.2937,51.7298,51.1153,51.3532,1146500.0],["2019-06-25",51.4027,51.5217,50.9468,51.1549,950800.0],["2019-06-26",51.254,51.2838,50.8873,50.9369,1195700.0],["2019-06-27",50.9765,51.5514,50.9765,51.4126,1182000.0],["2019-06-28",51.601,52.5921,51.4126,52.5723,2563100.0],["2019-07-01",53.2661,53.7419,52.265,52.6615,1038000.0],["2019-07-02",52.6516,52.6516,52.1362,52.4038,1145500.0],["2019-07-03",52.612,52.612,52.0965,52.4236,619400.0],["2019-07-05",52.0173,52.7012,51.4721,52.6814,679600.0],["2019-07-08",52.3047,52.6813,51.8289,52.2155,1383800.0],["2019-07-09",51.7893,53.0084,51.7794,52.8697,1312200.0],["2019-07-10",52.8895,53.2265,51.9578,51.9578,1808200.0],["2019-07-11",51.8686,52.1659,51.5316,52.0569,1327200.0],["2019-07-12",52.1858,53.1769,52.1461,53.1373,935900.0],["2019-07-15",52.8895,53.2364,52.5128,52.9589,1014700.0],["2019-07-16",53.0877,53.7617,53.0084,53.5536,2004900.0],["2019-07-17",52.0371,52.5327,48.4391,48.449,6683700.0],["2019-07-18",48.3301,48.4688,46.9721,48.4193,3470900.0],["2019-07-19",48.8157,49.3113,48.4589,48.7067,2483300.0],["2019-07-22",48.6571,49.3609,48.6472,49.3411,1686700.0],["2019-07-23",49.8862,50.6792,49.5096,50.5999,1817600.0],["2019-07-24",50.5404,51.6703,50.0944,51.6505,1446800.0],["2019-07-25",51.6604,51.6604,50.0646,50.3422,2127900.0],["2019-07-26",50.2827,50.2926,49.569,49.5988,1268200.0],["2019-07-29",49.4303,49.7871,49.2717,49.4204,1264300.0],["2019-07-30",49.1726,49.9358,48.9545,49.8961,1444100.0],["2019-07-31",49.6781,49.8367,48.5382,48.8653,1698800.0],["2019-08-01",48.7067,48.9842,47.4083,47.5867,1929100.0],["2019-08-02",47.547,47.547,46.427,46.6153,1449400.0],["2019-08-05",45.5944,46.5856,45.2673,46.2387,2452800.0],["2019-08-06",46.7343,47.101,46.1594,47.0613,1412400.0],["2019-08-07",46.4171,46.8532,45.3664,46.6847,1723800.0],["2019-08-08",47.0713,47.8939,46.992,47.8246,968200.0],["2019-08-09",47.6263,47.7254,46.2981,46.3576,1469700.0],["2019-08-12",45.9116,45.9413,44.9303,44.9898,1126500.0],["2019-08-13",45.2078,46.1495,44.8114,44.9898,1874900.0],["2019-08-14",44.1572,44.2662,42.6208,42.7993,1833000.0],["2019-08-15",42.8885,43.1462,42.155,42.9777,1904200.0],["2019-08-16",43.4237,44.068,43.166,43.9689,3261200.0],["2019-08-19",44.7519,45.2078,44.4545,44.8015,1167000.0],["2019-08-20",44.5834,44.6528,43.7904,44.3653,1300900.0],["2019-08-21",44.9898,45.079,44.5338,44.6825,1087100.0],["2019-08-22",44.8015,44.96,44.4248,44.4645,717600.0],["2019-08-23",44.0184,44.3058,42.492,42.6902,1473000.0],["2019-08-26",43.2949,43.3642,42.4424,42.9281,1201700.0],["2019-08-27",43.1164,43.166,42.3433,42.3929,911300.0],["2019-08-28",42.3136,43.1065,41.927,43.0173,844000.0],["2019-08-29",43.612,44.3356,43.5327,44.1968,758200.0],["2019-08-30",44.4645,45.079,44.4545,44.6032,1422700.0],["2019-09-03",44.1572,44.1869,42.8785,43.2552,1433300.0],["2019-09-04",43.8896,44.2167,43.5228,44.0581,1113800.0],["2019-09-05",44.6032,46.0503,44.6032,45.8818,1771700.0],["2019-09-06",46.1395,46.3675,45.8124,46.0702,1272500.0],["2019-09-09",46.2486,47.6263,46.1197,47.5272,2031100.0],["2019-09-10",47.5074,49.8069,47.4182,49.7871,2185300.0],["2019-09-11",49.8069,50.8675,48.6274,50.7287,2188400.0],["2019-09-12",50.7386,50.9072,49.4,50.461,1374600.0],["2019-09-13",50.8477,51.6806,50.6791,50.9667,1125500.0],["2019-09-16",50.9865,52.1863,50.699,52.1566,1956300.0],["2019-09-17",51.9583,52.4243,51.4922,52.3946,1656000.0],["2019-09-18",52.1169,52.2557,51.2047,51.8492,1311500.0],["2019-09-19",51.8789,52.0872,50.9469,50.9964,896000.0],["2019-09-20",51.3931,51.3931,50.2924,50.5007,2182300.0],["2019-09-23",50.1437,50.6097,49.5091,50.3123,1297000.0],["2019-09-24",50.4015,50.7981,49.6479,50.1635,1553900.0],["2019-09-25",50.2627,50.7882,49.9156,50.5998,1048200.0],["2019-09-26",50.5304,50.5701,49.7371,49.9553,893600.0],["2019-09-27",49.7768,50.0842,48.6266,48.7852,1418100.0],["2019-09-30",48.934,49.2017,48.2498,48.5473,1542000.0],["2019-10-01",48.9538,49.3802,47.288,47.4962,982600.0],["2019-10-02",46.8318,47.0401,45.6618,46.3063,1186700.0],["2019-10-03",46.1873,46.8715,45.2751,46.8616,813200.0],["2019-10-04",46.8913,47.2582,46.5839,47.1491,639900.0],["2019-10-07",47.1491,47.8432,46.8318,47.1888,995200.0],["2019-10-08",46.5046,46.8715,45.9196,45.9493,1248700.0],["2019-10-09",46.5542,46.6335,46.1576,46.3658,1032300.0],["2019-10-10",46.5245,47.3574,46.3856,47.0599,1091100.0],["2019-10-11",47.9523,49.3703,47.9523,48.4481,1271200.0],["2019-10-14",48.2597,49.2215,48.0812,49.1323,1160700.0],["2019-10-15",49.2909,50.5304,49.0133,50.2032,1294500.0],["2019-10-16",50.0049,50.7585,49.7966,50.0445,2012900.0],["2019-10-17",46.8021,49.0034,46.8021,47.3475,3107600.0],["2019-10-18",47.3475,47.6945,45.6122,45.6221,2459500.0],["2019-10-21",45.9593,46.8318,45.7015,46.812,2125800.0],["2019-10-22",45.87,46.6038,45.5527,46.2468,2488600.0],["2019-10-23",46.2766,46.5443,45.989,46.3956,1275800.0],["2019-10-24",46.5046,46.5839,45.8799,46.3559,1276700.0],["2019-10-25",46.2171,47.0698,46.1774,46.8616,999200.0],["2019-10-28",47.288,47.6251,46.6335,46.6335,1144100.0],["2019-10-29",46.455,47.2384,46.2766,46.7129,1333900.0],["2019-10-30",46.6434,46.6434,45.7709,46.2865,1104700.0],["2019-10-31",45.9593,46.1774,44.9875,45.7015,1111600.0],["2019-11-01",46.2964,47.0103,45.9989,46.8021,2757800.0],["2019-11-04",47.3574,47.9325,47.3475,47.7639,1653900.0],["2019-11-05",47.9127,48.0118,46.6633,46.9013,1563400.0],["2019-11-06",46.8913,47.0401,46.0683,46.5344,1498400.0],["2019-11-07",46.8616,47.4466,46.584,46.7327,1295200.0],["2019-11-08",46.5641,46.5641,45.9196,46.2171,1322300.0],["2019-11-11",45.751,46.2369,45.523,45.7709,1021200.0],["2019-11-12",45.5924,46.4154,45.5725,46.0188,1272300.0],["2019-11-13",45.7014,46.1179,45.3346,45.8601,1625800.0],["2019-11-14",45.7114,46.0882,45.6816,45.9493,1584900.0],["2019-11-15",46.3261,46.8318,45.9989,46.6633,1482600.0],["2019-11-18",46.346,46.5839,45.7907,46.1377,1637000.0],["2019-11-19",46.5046,46.6633,46.0981,46.227,1178200.0],["2019-11-20",46.0882,46.1873,45.4833,45.6023,1657900.0],["2019-11-21",45.5924,46.0287,45.3841,45.8303,1323400.0],["2019-11-22",46.1377,46.5641,45.7709,45.8899,1275500.0],["2019-11-25",46.1576,46.5939,45.9196,46.2667,1447700.0],["2019-11-26",46.1774,46.7426,45.8998,46.6038,3013200.0],["2019-11-27",46.6038,46.8517,46.0584,46.3361,870300.0],["2019-11-29",46.2766,46.3361,45.7907,45.8502,594100.0],["2019-12-02",46.227,46.3956,45.5527,45.6519,1809200.0],["2019-12-03",45.166,45.166,44.3232,44.9082,1937900.0],["2019-12-04",45.1065,45.7312,44.6306,44.6603,1617800.0],["2019-12-05",44.928,45.2156,44.3133,44.5909,2132700.0],["2019-12-06",45.1164,45.5032,44.7099,44.7892,1905000.0],["2019-12-09",44.7297,44.9479,43.6787,44.0356,2800100.0],["2019-12-10",44.0257,44.1943,43.7084,43.7679,1739200.0],["2019-12-11",43.6291,43.9761,43.3911,43.5795,1105200.0],["2019-12-12",43.4505,44.135,43.3414,44.0557,1913600.0],["2019-12-13",43.9565,44.3136,42.9148,43.1033,1620800.0],["2019-12-16",43.4009,44.3037,43.4009,43.7283,3646200.0],["2019-12-17",43.6985,44.1648,43.5497,44.0854,1572500.0],["2019-12-18",44.0755,44.145,42.5875,43.4704,2328200.0],["2019-12-19",43.3613,44.383,43.3414,44.3136,1472100.0],["2019-12-20",44.6509,45.0477,44.4227,44.8394,3439400.0],["2019-12-23",45.137,45.3354,44.8096,45.2064,1882600.0],["2019-12-24",45.3751,45.3751,44.6112,44.6807,361000.0],["2019-12-26",44.76,44.9088,44.5021,44.6906,566300.0],["2019-12-27",44.7005,44.7898,43.8374,44.0061,978900.0],["2019-12-30",44.016,44.4922,43.8077,44.135,1472200.0],["2019-12-31",44.1747,44.4029,43.8374,44.2441,1050200.0],["2020-01-02",44.6906,45.137,44.2541,45.1171,1570200.0],["2020-01-03",44.4723,44.889,44.1449,44.383,1670600.0],["2020-01-06",44.2541,44.4426,43.9763,44.4227,1333100.0],["2020-01-07",43.9961,44.6013,43.7878,44.4029,1024500.0],["2020-01-08",44.3037,44.5021,43.7581,43.8176,2072500.0],["2020-01-09",44.0358,44.9287,43.6291,44.7898,1444300.0],["2020-01-10",44.7501,44.9981,43.9069,43.9366,1136500.0],["2020-01-13",44.2243,44.8394,43.7581,44.6807,1549600.0],["2020-01-14",44.6013,45.3651,44.5517,44.9882,1319300.0],["2020-01-15",44.6806,45.0774,44.6112,44.9782,969600.0],["2020-01-16",45.2659,45.6826,45.137,45.633,1835100.0],["2020-01-17",45.881,46.2877,45.5834,45.752,1583800.0],["2020-01-21",45.5238,45.7619,44.7203,45.137,1359200.0],["2020-01-22",44.9088,45.0378,44.2045,44.2243,1079600.0],["2020-01-23",43.8969,44.7699,43.3712,44.7402,2368800.0],["2020-01-24",44.9782,44.9782,43.8969,44.3433,1019000.0],["2020-01-27",43.3811,44.5021,43.272,44.3433,1978600.0],["2020-01-28",44.6211,45.752,44.3632,45.3354,2433900.0],["2020-01-29",47.0813,47.2897,45.9008,46.7242,3707900.0],["2020-01-30",46.1488,46.8036,45.1171,46.5556,2313700.0],["2020-01-31",46.2183,46.4266,45.4842,45.5635,2376400.0],["2020-02-03",45.8413,46.5456,45.6925,45.9207,1647400.0],["2020-02-04",46.4464,50.9105,46.2778,50.4939,6613500.0],["2020-02-05",50.7915,51.1189,50.2558,50.5237,3244600.0],["2020-02-06",50.8609,50.8808,49.8887,50.2756,1306100.0],["2020-02-07",49.8987,50.7518,49.6904,50.3451,1410800.0],["2020-02-10",50.107,50.4145,49.8193,50.0574,981900.0],["2020-02-11",50.4344,50.5931,49.0455,49.1051,1202800.0],["2020-02-12",49.5614,49.8491,48.7479,48.7876,2400000.0],["2020-02-13",48.5396,48.8372,47.5377,47.617,2104800.0],["2020-02-14",47.6765,47.7757,47.2996,47.6964,979200.0],["2020-02-18",47.2797,47.6369,47.1012,47.2599,1906200.0],["2020-02-19",47.4682,47.5575,46.8135,46.8532,1179500.0],["2020-02-20",46.6448,47.4682,46.5853,47.25,1050400.0],["2020-02-21",46.873,47.2996,46.377,46.9821,1006000.0],["2020-02-24",45.4842,45.881,45.2064,45.5139,1335100.0],["2020-02-25",45.6925,45.6925,42.6668,42.7958,1829600.0],["2020-02-26",43.2323,43.2323,41.2978,41.5161,2520100.0],["2020-02-27",40.5836,41.7839,39.1352,40.5538,3015800.0],["2020-02-28",39.036,40.2761,38.1035,40.2761,2953300.0],["2020-03-02",40.5141,41.4367,39.1551,41.4367,2016500.0],["2020-03-03",41.3475,42.4784,40.157,40.1769,1861800.0],["2020-03-04",40.8316,41.149,39.7404,40.653,1481100.0],["2020-03-05",39.165,39.3535,36.5858,36.8734,1882100.0],["2020-03-06",35.4648,36.3179,34.8497,35.683,1977800.0],["2020-03-09",32.578,33.1236,29.7606,30.7824,3038800.0],["2020-03-10",32.1812,33.818,29.5325,33.818,2604600.0],["2020-03-11",32.4689,32.9351,29.8301,29.9987,3079700.0],["2020-03-12",27.6461,27.6461,24.1618,24.8765,3782600.0],["2020-03-13",26.703,28.9266,25.8791,28.9068,3710200.0],["2020-03-16",26.306,27.8942,25.8196,26.703,2899300.0],["2020-03-17",27.1895,27.924,23.1195,27.8943,3305800.0],["2020-03-18",25.3232,27.1696,23.8243,25.6012,3213400.0],["2020-03-19",24.7276,26.0677,21.8885,25.2637,3548800.0],["2020-03-20",25.5912,25.8295,21.9779,22.1268,2608900.0],["2020-03-23",21.8488,22.8117,20.1117,21.5014,3778500.0],["2020-03-24",22.9805,23.8243,21.0944,22.8117,5064600.0],["2020-03-25",23.6754,27.0803,23.3776,25.8394,5285400.0],["2020-03-26",26.5442,29.1649,25.8791,29.016,3855200.0],["2020-03-27",27.5468,28.3509,26.2563,26.4946,2040200.0],["2020-03-30",26.0082,27.6957,25.3828,27.4674,1856300.0],["2020-03-31",26.9115,28.2516,26.1968,26.4747,1876200.0],["2020-04-01",24.817,25.482,24.003,24.678,1868100.0],["2020-04-02",24.1816,26.4648,23.6754,24.3206,2204700.0],["2020-04-03",24.2908,25.1842,24.1221,24.668,1639700.0],["2020-04-06",26.3655,27.6262,25.9883,27.1398,2532600.0],["2020-04-07",29.0855,29.4428,26.306,26.4251,1631400.0],["2020-04-08",26.9413,28.0034,26.5244,27.6858,1997000.0],["2020-04-09",28.4104,29.9094,27.8942,29.2244,2203700.0],["2020-04-13",29.2046,29.3833,26.5244,27.2391,1282600.0],["2020-04-14",27.8148,28.1722,27.0505,27.249,1261400.0],["2020-04-15",26.3258,26.6137,25.0353,25.7004,1304700.0],["2020-04-16",25.492,25.5714,24.2015,24.5489,1592900.0],["2020-04-17",25.8593,27.6361,25.8295,27.5468,2383200.0],["2020-04-20",26.5839,27.517,25.7997,26.4747,1251700.0],["2020-04-21",25.492,26.1868,25.3629,25.9585,1295200.0],["2020-04-22",26.703,26.8916,26.2067,26.4152,1396500.0],["2020-04-23",26.8916,27.9538,26.6832,27.6163,2053300.0],["2020-04-24",27.795,28.1027,26.7527,26.8321,1810200.0],["2020-04-27",27.0207,28.1722,26.7924,27.9538,1377300.0],["2020-04-28",28.8274,29.7506,28.3012,28.8075,1003400.0],["2020-04-29",29.7803,30.4653,29.3932,29.8002,1576400.0],["2020-04-30",28.5593,28.8373,25.8791,26.167,3404400.0],["2020-05-01",25.4225,26.1968,25.1842,26.028,2524700.0],["2020-05-04",25.7004,25.7004,24.5787,25.4523,2952000.0],["2020-05-05",25.8692,26.6832,25.075,25.1148,1752700.0],["2020-05-06",25.2339,25.492,24.4596,24.8864,2307100.0],["2020-05-07",25.4126,26.4648,25.2537,25.492,1455900.0],["2020-05-08",26.0479,27.1795,25.8096,27.1001,1320400.0],["2020-05-11",26.574,26.6435,25.2339,25.6309,1695100.0],["2020-05-12",25.9883,26.306,24.6482,24.6581,1381700.0],["2020-05-13",24.3008,24.3504,22.9606,23.2088,1588400.0],["2020-05-14",22.5834,23.9235,21.7595,23.7945,1679500.0],["2020-05-15",23.4073,24.3305,23.1492,24.0228,1519600.0],["2020-05-18",25.5416,27.3384,25.2835,26.9909,2208700.0],["2020-05-19",26.9413,27.3384,26.1372,26.296,975000.0],["2020-05-20",26.6832,27.4674,26.6832,27.1299,1032500.0],["2020-05-21",27.11,27.5468,26.713,26.7527,1228400.0],["2020-05-22",27.1497,27.1497,26.2265,26.713,936700.0],["2020-05-26",28.2913,30.4157,28.2318,29.8002,2080500.0],["2020-05-27",30.9616,31.6863,29.959,31.2197,2211300.0],["2020-05-28",31.8054,31.8947,30.4256,30.7929,2147300.0],["2020-05-29",30.1973,31.1105,29.552,30.7432,2788200.0],["2020-06-01",30.6539,31.4778,30.505,31.319,1239700.0],["2020-06-02",31.5969,32.4109,31.319,31.6664,1734000.0],["2020-06-03",32.7187,34.6544,32.5499,34.4856,1820100.0],["2020-06-04",34.5154,36.7192,33.7908,36.6993,2247300.0],["2020-06-05",39.0023,40.124,38.1089,38.8336,2882800.0],["2020-06-08",40.7891,41.077,39.7965,40.2531,2392100.0],["2020-06-09",38.099,38.9427,37.5034,38.228,1584200.0],["2020-06-10",37.6026,37.7218,35.0812,35.1011,2114900.0],["2020-06-11",32.2803,32.8564,31.3466,31.4162,2528100.0],["2020-06-12",33.5218,34.0185,32.2902,33.9191,3202100.0],["2020-06-15",31.883,34.1774,31.8135,33.6112,1804500.0],["2020-06-16",35.7368,35.995,33.7602,34.7435,1348900.0],["2020-06-17",34.5647,34.8925,34.1078,34.3562,1096700.0],["2020-06-18",33.7701,35.3196,33.6013,34.7733,1288200.0],["2020-06-19",35.6275,35.7169,33.6907,34.2767,4112800.0],["2020-06-22",33.8993,34.1575,33.1742,33.8595,1753500.0],["2020-06-23",34.1377,34.376,33.6212,33.7503,1464400.0],["2020-06-24",32.8663,33.1047,31.9128,32.2108,1653900.0],["2020-06-25",31.8035,32.8663,31.4956,32.7769,1273600.0],["2020-06-26",32.3895,32.5087,31.0785,31.6446,2849000.0],["2020-06-29",32.5584,33.3828,31.9724,33.1444,1322100.0],["2020-06-30",32.7868,33.1841,32.32,32.6875,1513900.0],["2020-07-01",32.8266,33.5218,31.6347,31.7042,1491900.0],["2020-07-02",32.608,33.4722,32.1412,32.2306,1007100.0],["2020-07-06",33.1345,33.5218,32.4293,32.9954,971300.0],["2020-07-07",32.5187,32.6776,31.2374,31.2771,1034200.0],["2020-07-08",31.2076,31.7737,30.9196,31.4956,1085900.0],["2020-07-09",31.1579,31.4758,29.8568,29.9263,1708100.0],["2020-07-10",30.1349,31.1182,29.9462,30.85,1778500.0],["2020-07-13",31.3466,32.4193,30.6911,31.8135,1501700.0],["2020-07-14",31.585,32.6676,31.3268,32.3895,951900.0],["2020-07-15",33.2537,33.6808,32.8464,33.4324,1282400.0],["2020-07-16",32.9855,33.7801,32.3796,33.2835,782300.0],["2020-07-17",33.3728,33.5715,32.8266,33.2139,971400.0],["2020-07-20",33.2735,33.2735,32.2306,32.767,1228300.0],["2020-07-21",33.1047,34.237,32.9259,33.7801,1913100.0],["2020-07-22",33.4622,34.3065,33.1245,34.1178,730000.0],["2020-07-23",33.7702,34.7634,33.6907,34.376,1010200.0],["2020-07-24",34.4952,34.7535,34.0483,34.1178,1251900.0],["2020-07-27",33.9489,34.2866,33.4424,33.9489,737500.0],["2020-07-28",33.8595,34.2866,33.7304,33.9688,907100.0],["2020-07-29",34.0383,34.227,33.8297,34.0383,1043200.0],["2020-07-30",34.237,36.8393,34.0681,34.9025,2209900.0],["2020-07-31",35.4686,35.4686,33.9489,34.7038,1805900.0],["2020-08-03",34.7336,35.7566,33.7701,35.6573,1410000.0],["2020-08-04",35.558,36.0546,35.3494,35.6672,1223000.0],["2020-08-05",36.1539,36.6704,35.7169,36.2532,1298300.0],["2020-08-06",36.1639,37.0876,36.0745,36.7797,1593400.0],["2020-08-07",36.73,37.3557,36.5313,37.3259,990300.0],["2020-08-10",37.4253,38.6668,37.4253,38.5973,1045400.0],["2020-08-11",39.6799,40.0772,38.2795,38.4185,1627500.0],["2020-08-12",39.0244,39.1237,37.3855,37.9318,1607600.0],["2020-08-13",37.4352,38.0212,36.9684,37.1372,727400.0],["2020-08-14",36.7797,38.5675,36.7598,38.2298,1938800.0],["2020-08-17",38.4682,38.6271,37.4551,37.5842,1611200.0],["2020-08-18",37.3756,37.5941,36.9287,36.9882,1204600.0],["2020-08-19",37.0379,37.902,36.8194,37.4551,1071000.0],["2020-08-20",36.8889,37.2862,36.8691,37.167,859800.0],["2020-08-21",37.028,37.4749,37.0081,37.3458,1070400.0],["2020-08-24",37.4849,39.0343,37.4849,39.0244,1105500.0],["2020-08-25",39.3621,39.4515,38.2,38.3987,706900.0],["2020-08-26",38.1205,38.6569,37.7729,38.5675,868400.0],["2020-08-27",38.5774,39.6303,38.5774,39.0542,850900.0],["2020-08-28",39.1138,39.7197,39.0741,39.6998,626900.0],["2020-08-31",39.7296,39.7296,38.9846,39.1634,1364300.0],["2020-09-01",38.6767,39.2727,38.498,39.1336,1767500.0],["2020-09-02",39.233,40.3951,39.1436,40.3355,1611100.0],["2020-09-03",40.544,40.8023,38.4384,38.7463,1089600.0],["2020-09-04",39.521,39.7792,38.4284,38.6768,1417500.0],["2020-09-08",38.3291,38.498,37.3756,38.0113,1643400.0],["2020-09-09",38.3093,38.6768,37.9318,38.2695,1029000.0],["2020-09-10",38.3093,38.9552,38.2397,38.2795,1101000.0],["2020-09-11",38.3888,38.9155,38.1602,38.4981,1214200.0],["2020-09-14",38.7565,39.2633,38.4186,39.0844,1112600.0],["2020-09-15",39.144,39.3428,38.5279,38.826,922900.0],["2020-09-16",38.8558,39.8695,38.5875,39.3627,1498700.0],["2020-09-17",38.8061,39.2533,38.359,38.8658,1599800.0],["2020-09-18",38.5378,39.0347,37.246,37.4149,2979900.0],["2020-09-21",36.3317,36.5106,35.01,35.4473,1530600.0],["2020-09-22",35.5764,36.1528,35.0597,35.3777,1079800.0],["2020-09-23",35.5765,36.1031,34.5529,34.5827,1184900.0],["2020-09-24",34.4336,35.2187,33.5492,34.4634,1413900.0],["2020-09-25",34.0659,35.2883,34.0163,35.0498,819700.0],["2020-09-28",35.8448,36.9379,35.8448,36.5801,956000.0],["2020-09-29",36.3416,36.8584,36.1926,36.5404,968200.0],["2020-09-30",36.6298,37.1665,35.6063,35.8646,1101200.0],["2020-10-01",35.4075,36.3218,34.5628,34.8908,1580200.0],["2020-10-02",34.0759,36.2125,33.9666,35.497,1643800.0],["2020-10-05",36.0336,36.5006,35.815,36.1727,669200.0],["2020-10-06",36.5702,36.8485,35.4274,35.497,976500.0],["2020-10-07",35.9839,36.3615,35.6957,36.2124,1454400.0],["2020-10-08",36.5404,37.0075,36.0336,36.7888,1033600.0],["2020-10-09",37.2559,37.4248,36.4609,36.5305,887700.0],["2020-10-12",36.4311,36.7391,36.1031,36.6398,1049700.0],["2020-10-13",36.2323,36.3715,35.4473,35.7653,648700.0],["2020-10-14",35.6063,36.2721,35.5466,35.7653,2064300.0],["2020-10-15",35.3479,36.2224,34.8908,36.1131,1257300.0],["2020-10-16",36.4609,36.6298,35.9342,36.0435,968700.0],["2020-10-19",36.2721,36.3615,35.0597,35.2684,771700.0],["2020-10-20",35.646,35.9044,34.7019,34.7616,1269800.0],["2020-10-21",34.4833,34.7914,34.2051,34.3144,947600.0],["2020-10-22",34.3342,34.7318,34.1554,34.6423,785900.0],["2020-10-23",35.0398,35.5466,34.7516,34.9703,1321600.0],["2020-10-26",34.3541,34.374,32.943,33.7976,1000600.0],["2020-10-27",33.5492,33.7976,32.7343,32.7442,1903800.0],["2020-10-28",31.9393,32.9529,31.6213,31.8896,2236100.0],["2020-10-29",32.1281,34.4138,31.9989,33.8572,2266100.0],["2020-10-30",33.9169,35.5864,33.9169,35.5764,2022600.0],["2020-11-02",36.0833,37.5838,35.7653,37.4845,1554400.0],["2020-11-03",38.1205,39.5515,37.8323,39.1937,1525300.0],["2020-11-04",38.5975,39.472,37.5838,37.8223,1440800.0],["2020-11-05",37.9913,38.7763,37.9913,38.5279,1267200.0],["2020-11-06",38.2795,38.9055,38.1702,38.5875,850300.0],["2020-11-09",43.4867,44.7389,41.7377,42.2247,3750900.0],["2020-11-10",42.5029,44.0134,42.2247,43.6159,1311000.0],["2020-11-11",43.606,43.6457,41.4495,41.5887,1385800.0],["2020-11-12",40.9825,42.2644,40.7539,41.2905,1213800.0],["2020-11-13",41.847,43.4172,41.7377,43.2582,817500.0],["2020-11-16",44.719,45.4842,43.9141,45.4743,1728900.0],["2020-11-17",45.6829,46.15,44.7786,45.3153,1621900.0],["2020-11-18",45.7127,46.6071,45.4246,45.7227,959600.0],["2020-11-19",45.0569,45.2357,44.4507,45.1662,829700.0],["2020-11-20",44.9078,44.9277,44.0631,44.5302,1145700.0],["2020-11-23",44.9873,46.4382,44.8681,46.1798,1065900.0],["2020-11-24",47.1935,48.6543,46.7562,48.1872,1365000.0],["2020-11-25",48.2369,48.2369,46.627,46.9053,1206400.0],["2020-11-27",47.0841,47.2233,46.3488,46.5773,627500.0],["2020-11-30",46.1401,46.6071,44.719,44.8184,1653200.0],["2020-12-01",46.0904,46.4283,45.3153,45.3451,1292500.0],["2020-12-02",44.9177,46.1599,44.4407,45.8419,930700.0],["2020-12-03",46.0407,47.6804,45.8419,47.0245,1258400.0],["2020-12-04",47.2034,47.8394,47.0444,47.5015,1000100.0],["2020-12-07",47.2928,47.5313,46.8854,47.4021,1168600.0],["2020-12-08",47.0046,47.9388,47.0046,47.8593,1079600.0],["2020-12-09",48.0779,48.5052,47.6705,47.7698,1061200.0],["2020-12-10",47.0143,47.9289,46.9049,47.7499,1365600.0],["2020-12-11",47.4915,47.7698,46.8254,47.3523,921900.0],["2020-12-14",47.919,47.9687,46.4476,46.4675,1009900.0],["2020-12-15",46.7558,47.8295,46.2388,47.7798,961200.0],["2020-12-16",47.8494,47.8494,46.4376,46.4675,1071800.0],["2020-12-17",46.6663,47.0043,46.3979,46.716,800900.0],["2020-12-18",46.547,47.3125,46.4675,47.0938,2240500.0],["2020-12-21",46.2189,47.1833,45.7318,46.8452,925000.0],["2020-12-22",46.895,47.2131,46.5271,46.547,707300.0],["2020-12-23",46.895,48.3365,46.895,48.0283,722900.0],["2020-12-24",48.1575,48.2172,47.5909,47.7897,197500.0],["2020-12-28",48.078,48.6646,47.2827,47.4219,559800.0],["2020-12-29",47.7102,47.7301,46.6862,47.233,654100.0],["2020-12-30",47.2727,48.5254,47.233,48.1576,822100.0],["2020-12-31",48.078,48.1377,47.6008,48.0482,470900.0],["2021-01-04",47.8792,48.1874,45.8312,46.1096,975200.0],["2021-01-05",46.2984,47.1236,46.1791,46.7558,1047200.0],["2021-01-06",47.1833,48.0383,46.7856,47.3225,1253100.0],["2021-01-07",46.7657,48.6447,46.4277,48.5155,1319500.0],["2021-01-08",48.416,48.5552,47.0938,48.1377,702700.0],["2021-01-11",47.4318,48.595,47.3225,48.3067,1153500.0],["2021-01-12",48.3564,50.0266,47.9388,49.4599,1160600.0],["2021-01-13",49.2114,49.3605,47.8991,48.6546,772600.0],["2021-01-14",49.0722,50.5634,48.9231,49.8974,1056500.0],["2021-01-15",49.4102,49.6587,48.4558,48.6546,968500.0],["2021-01-19",49.2312,49.7979,48.8038,49.0821,687100.0],["2021-01-20",49.3008,49.609,49.0026,49.3406,603200.0],["2021-01-21",48.9926,49.619,48.5751,48.8733,694100.0],["2021-01-22",48.4459,49.619,47.8494,49.44,1131500.0],["2021-01-25",48.9827,50.1658,48.5154,49.6687,2005100.0],["2021-01-26",50.1857,50.3547,49.0622,49.3008,2300700.0],["2021-01-27",48.2172,49.6488,45.3441,45.6224,2088300.0],["2021-01-28",45.7715,47.2429,45.7318,46.6365,1447800.0],["2021-01-29",46.3382,46.4874,44.8967,44.9961,1430100.0],["2021-02-01",45.4335,45.4335,44.1013,45.0756,1065400.0],["2021-02-02",45.7218,46.368,45.4136,45.6324,978300.0],["2021-02-03",45.3341,46.199,45.0955,46.03,652600.0],["2021-02-04",46.1692,47.1932,46.1195,47.0043,1046400.0],["2021-02-05",47.6108,48.2371,47.1435,47.7798,944000.0],["2021-02-08",48.2172,49.5196,48.2172,49.45,987800.0],["2021-02-09",49.112,49.619,48.764,48.9926,547000.0],["2021-02-10",49.0523,49.3505,48.2868,49.0324,718600.0],["2021-02-11",49.1517,50.3746,48.9728,50.3447,1087800.0],["2021-02-12",50.0664,50.8319,50.0664,50.5933,817300.0],["2021-02-16",50.6131,51.1401,50.3745,51.0009,771800.0],["2021-02-17",51.0406,51.0406,50.3149,50.4839,1141900.0],["2021-02-18",49.9669,50.0365,48.7143,48.7441,873200.0],["2021-02-19",49.2014,50.5535,49.1915,50.5137,1259800.0],["2021-02-22",50.2055,51.3787,49.9968,50.3149,1412200.0],["2021-02-23",50.5237,51.9056,49.8576,51.8956,1293600.0],["2021-02-24",51.7167,53.5957,51.7167,53.1682,1002300.0],["2021-02-25",52.9892,53.367,50.0763,50.2751,1151600.0],["2021-02-26",50.1359,50.7424,49.0921,50.0465,1564900.0],["2021-03-01",51.0705,51.7664,50.7026,51.2594,1097800.0],["2021-03-02",51.0406,51.5576,50.7921,51.1301,802000.0],["2021-03-03",51.1003,52.2336,50.7424,50.7722,1150000.0],["2021-03-04",50.8716,51.1599,48.5453,49.7085,1175800.0],["2021-03-05",50.5137,51.8658,48.5453,51.6073,990500.0],["2021-03-08",52.0249,52.9793,51.4284,51.8161,1187900.0],["2021-03-09",52.4325,52.4325,50.643,50.6927,971500.0],["2021-03-10",50.7324,52.6711,50.7324,52.4424,915100.0],["2021-03-11",52.4325,53.8646,52.3629,52.9297,1251900.0],["2021-03-12",53.2679,55.3962,53.1983,54.7597,3821900.0],["2021-03-15",55.1277,55.1973,53.9541,54.9984,1110500.0],["2021-03-16",54.8393,54.8393,53.1883,53.616,869000.0],["2021-03-17",53.8447,55.3266,53.606,55.1277,1078000.0],["2021-03-18",55.0979,56.7289,54.8492,55.0481,1305400.0],["2021-03-19",54.7796,55.4957,53.1883,55.0084,1909100.0],["2021-03-22",54.6503,54.9188,53.3475,54.1232,816300.0],["2021-03-23",53.5861,53.9939,51.6368,51.8954,1122800.0],["2021-03-24",52.6911,53.8945,52.2733,52.2833,744100.0],["2021-03-25",51.8954,53.9939,51.4379,53.8746,869200.0],["2021-03-26",54.2028,54.4415,53.3574,54.4017,898800.0],["2021-03-29",54.3122,55.1277,53.5265,53.6657,1036000.0],["2021-03-30",53.9243,55.2371,53.4867,54.9885,1222100.0],["2021-03-31",56.1919,56.9179,55.5355,55.7742,1294000.0],["2021-04-01",55.6846,56.7488,55.4857,56.719,926900.0],["2021-04-05",57.1665,57.7036,56.9477,57.2461,772900.0],["2021-04-06",56.8085,57.6041,56.4902,56.5698,953300.0],["2021-04-07",56.7488,56.8085,56.2117,56.7587,691100.0],["2021-04-08",58.4196,58.4296,56.9477,57.5743,1441700.0],["2021-04-09",57.6837,58.1312,56.9776,58.0616,935600.0],["2021-04-12",57.803,58.1511,57.0969,58.1113,556700.0],["2021-04-13",57.7235,57.9224,56.5897,57.5942,972600.0],["2021-04-14",57.7831,58.9865,57.7831,58.2506,904200.0],["2021-04-15",58.2804,58.6683,57.3953,57.6141,954100.0],["2021-04-16",58.171,58.4594,57.4649,58.2207,924900.0],["2021-04-19",59.6728,59.6728,58.1312,58.7379,1335700.0],["2021-04-20",58.2406,58.539,57.0074,57.9025,1664900.0],["2021-04-21",57.4251,59.0363,57.2063,58.8771,1173300.0],["2021-04-22",59.0462,59.6031,58.3003,58.7677,897400.0],["2021-04-23",58.7677,60.2993,58.5091,60.1004,842200.0],["2021-04-26",60.4585,61.0154,60.4585,60.5679,757000.0],["2021-04-27",60.6275,61.3834,60.4585,60.8463,889900.0],["2021-04-28",60.6673,61.5624,60.4187,61.4132,1388100.0],["2021-04-29",62.4177,63.2134,61.5226,62.7956,1351700.0],["2021-04-30",62.7559,64.1383,62.5669,63.8896,1761700.0],["2021-05-03",64.4864,65.5008,63.8002,65.2025,1888600.0],["2021-05-04",65.0035,65.4212,63.9891,65.1428,1253800.0],["2021-05-05",64.9339,65.6699,64.2775,65.3417,1229700.0],["2021-05-06",65.7395,66.9827,65.4909,66.9429,1492500.0],["2021-05-07",66.2865,67.8082,65.65,67.7087,1350100.0],["2021-05-10",68.017,68.7828,67.5695,67.6789,1052500.0],["2021-05-11",66.8236,67.4103,65.6699,66.7639,1507500.0],["2021-05-12",66.565,66.9528,63.8001,63.9593,1315400.0],["2021-05-13",64.0388,66.8534,63.5316,66.3462,1083200.0],["2021-05-14",66.8634,67.8579,66.5451,67.6192,1262400.0],["2021-05-17",67.2015,68.1165,66.7341,67.9176,900500.0],["2021-05-18",67.9375,68.1762,65.9683,66.018,1201500.0],["2021-05-19",65.2422,66.2368,64.5361,66.1373,1525300.0],["2021-05-20",66.2965,67.0523,65.829,66.8037,843400.0],["2021-05-21",67.1915,67.9275,66.0677,66.2467,1370500.0],["2021-05-24",66.8037,67.2711,66.3064,67.0424,814700.0],["2021-05-25",67.0324,67.7982,66.4954,66.5252,1078400.0],["2021-05-26",66.555,67.281,66.2368,67.0622,1337700.0],["2021-05-27",67.8081,68.2557,67.3407,68.1562,2601300.0],["2021-05-28",68.1463,68.5143,67.7386,68.0966,996800.0],["2021-06-01",68.6237,69.2403,68.3552,68.6833,1165500.0],["2021-06-02",68.8524,68.8524,67.5098,68.1761,1181500.0],["2021-06-03",67.7883,68.3949,67.3905,68.017,1459900.0],["2021-06-04",68.3751,68.8922,67.7783,68.7231,1098900.0],["2021-06-07",68.8723,69.6182,68.7033,69.5884,1112900.0],["2021-06-08",69.6182,70.2945,69.0911,69.8967,1280200.0],["2021-06-09",69.2204,69.5486,68.564,68.6833,1454400.0],["2021-06-10",69.34,69.34,67.4597,67.8676,906300.0],["2021-06-11",68.2357,68.5242,67.1115,68.0268,2277500.0],["2021-06-14",67.6189,67.8377,66.256,66.8031,1031400.0],["2021-06-15",67.4398,68.6137,66.8628,68.3352,1193400.0],["2021-06-16",67.8875,68.4347,67.0419,67.4597,1201400.0],["2021-06-17",67.6885,67.798,64.6742,65.2711,1363200.0],["2021-06-18",64.2265,64.4155,63.3709,63.5102,3221200.0],["2021-06-21",64.3658,65.868,63.9878,65.7486,1064000.0],["2021-06-22",65.7088,65.7784,64.5548,65.2512,952200.0],["2021-06-23",65.7287,66.4251,65.0224,65.7088,1218700.0],["2021-06-24",66.1266,66.6638,65.3109,66.3554,821000.0],["2021-06-25",66.7235,67.5194,66.4151,66.8429,1171000.0],["2021-06-28",66.624,67.0817,65.7287,66.8528,875200.0],["2021-06-29",69.6384,69.7777,67.1911,67.211,2020800.0],["2021-06-30",66.9225,68.6038,66.9126,68.4148,1074000.0],["2021-07-01",68.6137,68.8525,68.1064,68.6933,1097700.0],["2021-07-02",68.8425,68.9619,68.1163,68.6834,708600.0],["2021-07-06",68.365,68.8525,66.5345,66.9623,1410300.0],["2021-07-07",66.5146,67.6587,66.0172,67.4796,1323900.0],["2021-07-08",66.256,66.9524,65.4402,65.9874,1186000.0],["2021-07-09",67.1115,68.0268,66.9225,67.3503,845200.0],["2021-07-12",66.5544,67.6686,65.9874,67.5691,986400.0],["2021-07-13",67.3702,67.6985,66.3157,66.3455,675700.0],["2021-07-14",66.5047,67.1613,65.4004,66.256,889000.0],["2021-07-15",65.4203,67.3403,65.4203,66.5544,1225700.0],["2021-07-16",68.2655,68.4943,65.5994,65.9376,1643000.0],["2021-07-19",64.0076,64.4653,62.9531,63.2217,1395600.0],["2021-07-20",63.8087,66.9324,63.361,66.7235,1481700.0],["2021-07-21",67.4498,68.6933,67.3105,68.3053,941500.0],["2021-07-22",68.3551,68.3551,67.3304,67.8079,853300.0],["2021-07-23",68.3053,68.554,67.2707,67.6786,711600.0],["2021-07-26",67.6985,68.554,67.0717,67.788,1212200.0],["2021-07-27",67.3702,68.763,66.9921,68.3053,736700.0],["2021-07-28",68.3053,69.5489,68.1561,68.7431,1337400.0],["2021-07-29",69.141,69.2007,66.7932,68.9321,1385400.0],["2021-07-30",68.5739,68.8027,67.6985,68.6535,1357300.0],["2021-08-02",69.2504,71.9365,69.2405,69.33,1703900.0],["2021-08-03",69.6086,71.3893,67.8576,71.2998,1794200.0],["2021-08-04",70.2552,71.8768,69.7379,69.7379,1847800.0],["2021-08-05",70.285,72.0061,70.2154,71.2898,1302200.0],["2021-08-06",71.9564,72.414,71.1505,72.2349,981300.0],["2021-08-09",71.5783,72.424,71.1406,71.8668,981200.0],["2021-08-10",71.7674,73.3989,71.6778,72.8617,1142200.0],["2021-08-11",72.9114,74.1251,72.0957,74.0754,1218200.0],["2021-08-12",73.8664,74.344,73.2894,73.9361,720500.0],["2021-08-13",74.145,74.4136,73.2795,73.4486,714500.0],["2021-08-16",73.0109,74.0555,72.225,73.2099,703600.0],["2021-08-17",72.6229,72.9711,70.9615,71.7773,794200.0],["2021-08-18",71.3794,72.1255,70.9416,71.0511,621800.0],["2021-08-19",70.2054,71.0511,69.2106,69.4792,1261600.0],["2021-08-20",69.4991,70.6631,69.141,70.5934,1270000.0],["2021-08-23",71.3694,71.9266,70.9417,71.1108,781900.0],["2021-08-24",71.2003,72.6527,71.2003,72.2349,736500.0],["2021-08-25",72.404,73.4287,71.8569,73.1203,886900.0],["2021-08-26",72.9412,73.1203,71.3296,71.3694,879900.0],["2021-08-27",71.9265,73.0009,71.6679,72.5135,1430300.0],["2021-08-30",72.6926,72.6926,71.5485,71.5684,852200.0],["2021-08-31",73.3989,73.3989,71.9066,72.2946,2249200.0],["2021-09-01",72.3245,72.5931,71.0809,71.5684,946600.0],["2021-09-02",71.6679,73.1999,71.6679,73.001,1053900.0],["2021-09-03",72.6329,72.7821,71.9962,72.1752,658500.0],["2021-09-07",71.6281,72.3742,70.8422,70.9018,825900.0],["2021-09-08",70.6432,71.1207,70.1358,70.8322,1215200.0],["2021-09-09",70.4541,71.8174,70.3944,71.0014,1655500.0],["2021-09-10",71.5387,71.6184,70.1655,70.2053,1349100.0],["2021-09-13",70.9914,71.5188,69.8271,70.5237,1064100.0],["2021-09-14",70.8123,70.9815,69.2898,69.4987,1243000.0],["2021-09-15",69.5087,70.1157,68.8619,70.1157,1341700.0],["2021-09-16",70.265,70.4541,68.2748,68.2947,1010400.0],["2021-09-17",68.1653,68.633,67.7274,68.1255,2211500.0],["2021-09-20",66.3442,68.3544,66.0756,68.2648,1754800.0],["2021-09-21",68.5534,68.8221,66.8816,67.419,1112700.0],["2021-09-22",68.1354,69.9565,68.1354,69.3196,1087400.0],["2021-09-23",69.7177,71.5786,69.658,70.9118,1015600.0],["2021-09-24",70.5635,71.4094,70.5635,70.7327,990400.0],["2021-09-27",71.0412,72.9418,71.0412,72.3547,1434300.0],["2021-09-28",72.4244,73.0413,71.3099,71.9467,974300.0],["2021-09-29",72.5338,72.6035,71.0014,71.2501,1102200.0],["2021-09-30",71.6283,72.0263,69.4291,69.4689,1231400.0],["2021-10-01",70.2351,71.2999,69.2699,70.6829,1904700.0],["2021-10-04",70.3645,71.5984,69.3793,69.6978,1145600.0],["2021-10-05",69.9764,70.9815,68.842,70.2451,1525800.0],["2021-10-06",69.3197,71.5089,68.5833,71.3895,1124300.0],["2021-10-07",71.9666,73.3299,71.8671,72.9418,1138700.0],["2021-10-08",72.1756,73.0513,71.5288,71.6581,835900.0],["2021-10-11",71.8771,72.4742,70.7327,70.8024,502800.0],["2021-10-12",70.7625,71.887,70.3645,70.9715,814000.0],["2021-10-13",70.8223,71.2701,69.3793,71.1904,916900.0],["2021-10-14",71.8572,72.9617,71.3994,72.8125,832500.0],["2021-10-15",73.4792,74.2554,73.31,73.5887,1273200.0],["2021-10-18",73.0911,73.2205,72.1458,72.8523,999600.0],["2021-10-19",73.2205,73.2901,72.3647,72.9816,598100.0],["2021-10-20",72.9916,74.1061,72.4642,74.0962,827800.0],["2021-10-21",73.7877,74.7529,73.4693,74.4942,1127200.0],["2021-10-22",74.4843,75.2207,73.9469,74.2554,682000.0],["2021-10-25",74.2753,74.534,73.3797,73.8971,977500.0],["2021-10-26",73.5688,73.7678,72.0761,72.1059,1127800.0],["2021-10-27",72.1059,72.1059,70.3744,70.3943,1492900.0],["2021-10-28",70.7426,73.32,70.663,72.4144,1726300.0],["2021-10-29",71.7378,73.8773,71.7378,73.4892,1087700.0],["2021-11-01",73.6384,74.2355,73.2105,74.2355,1494900.0],["2021-11-02",74.0066,75.1808,73.6384,74.9619,1109200.0],["2021-11-03",74.8624,76.9721,74.4047,76.8029,2282300.0],["2021-11-04",76.6238,77.2208,75.5888,75.6486,1225500.0],["2021-11-05",76.7929,77.6189,76.3949,77.0616,1197500.0],["2021-11-08",77.5492,77.7482,75.35,75.6884,1471600.0],["2021-11-09",75.6088,76.1262,75.161,76.0566,1154000.0],["2021-11-10",75.9172,76.4446,74.8027,74.952,976000.0],["2021-11-11",75.0216,76.5541,75.0216,76.4944,1171600.0],["2021-11-12",76.4347,76.8925,76.2655,76.6536,626900.0],["2021-11-15",77.0815,77.2208,75.8774,76.1959,606800.0],["2021-11-16",76.1262,76.375,75.3102,75.36,759000.0],["2021-11-17",75.2605,75.6088,74.753,75.0515,714300.0],["2021-11-18",75.3799,75.3799,73.9867,74.8823,718000.0],["2021-11-19",74.6037,75.3401,73.3797,74.9719,1083700.0],["2021-11-22",75.3102,77.2905,75.0814,76.3053,1160800.0],["2021-11-23",76.6437,77.2905,75.6386,75.7182,823300.0],["2021-11-24",75.1411,75.4893,74.8724,74.942,773500.0],["2021-11-26",71.6482,72.6632,70.0759,72.3746,1021000.0],["2021-11-29",73.2503,73.31,70.9516,72.4343,1141200.0],["2021-11-30",71.8771,72.4144,70.1356,70.4541,1869900.0],["2021-12-01",72.0164,72.1259,68.7723,68.8121,1722000.0],["2021-12-02",69.9068,72.713,69.459,72.3647,1417700.0],["2021-12-03",72.1458,72.6831,71.1805,71.897,1067200.0],["2021-12-06",72.9219,74.4146,72.5736,73.4394,1056900.0],["2021-12-07",74.2056,75.8078,73.6882,74.8624,717100.0],["2021-12-08",75.1709,75.8973,74.6236,74.733,906800.0],["2021-12-09",74.1259,74.9719,73.439,74.1358,937700.0],["2021-12-10",74.7032,75.2606,74.4046,75.0615,906500.0],["2021-12-13",74.4842,74.9819,72.5432,72.7921,1171400.0],["2021-12-14",72.7224,73.7974,72.3143,72.802,1268600.0],["2021-12-15",73.0608,74.8824,72.5233,74.8027,2125900.0],["2021-12-16",75.1611,75.7284,74.1756,74.2951,1162100.0],["2021-12-17",74.4444,74.7331,72.8617,73.7377,2539500.0],["2021-12-20",72.5133,72.6029,70.6122,71.9161,1398700.0],["2021-12-21",72.9613,75.171,72.7522,74.6733,981500.0],["2021-12-22",74.6733,75.3502,74.3449,74.6534,680300.0],["2021-12-23",75.0118,75.8977,74.6634,75.5592,752400.0],["2021-12-27",75.5692,76.6939,75.1013,76.6342,728700.0],["2021-12-28",76.5148,77.4106,76.3655,76.8333,611900.0],["2021-12-29",76.6143,77.2215,76.1763,77.1319,955400.0],["2021-12-30",77.3011,77.8287,76.7736,76.8134,540700.0],["2021-12-31",76.7537,77.2016,76.4749,76.8432,680100.0],["2022-01-03",77.1618,77.6097,75.4796,75.9872,1267700.0],["2022-01-04",76.684,77.4803,76.2261,77.331,1446900.0],["2022-01-05",77.8884,78.4856,75.6588,75.9673,1535100.0],["2022-01-06",76.8134,77.0025,75.8578,76.4252,1026900.0],["2022-01-07",76.684,79.0829,76.3356,77.8884,1698400.0],["2022-01-10",77.6396,77.8785,75.5194,76.3953,1206500.0],["2022-01-11",76.6541,76.7935,75.1909,76.1465,897200.0],["2022-01-12",76.893,77.1817,75.5592,76.5247,698500.0],["2022-01-13",76.674,77.7789,76.3854,76.7537,748200.0],["2022-01-14",75.619,76.4949,74.9919,76.3058,763100.0],["2022-01-18",75.7284,75.818,73.8671,74.8624,1469400.0],["2022-01-19",75.0914,75.7981,74.2652,74.4643,879400.0],["2022-01-20",74.6534,75.4597,72.7722,72.9016,982600.0],["2022-01-21",72.7124,73.5784,71.1298,71.2791,1441300.0],["2022-01-24",69.9154,71.9062,67.8052,71.5578,1786700.0],["2022-01-25",70.1842,71.9161,68.7608,70.9009,1339800.0],["2022-01-26",71.6772,73.1803,70.1643,71.4184,1727300.0],["2022-01-27",70.005,71.0302,65.6651,66.342,3295100.0],["2022-01-28",65.3367,66.4316,64.2218,66.3619,1997800.0],["2022-01-31",65.7348,67.9744,65.2969,67.7455,1410100.0],["2022-02-01",67.6957,68.8802,67.3175,68.5518,1087200.0],["2022-02-02",68.074,69.6964,68.0142,69.4476,1215500.0],["2022-02-03",68.7807,69.149,67.6559,67.7953,1108400.0],["2022-02-04",67.2777,67.8351,65.6452,66.9293,800700.0],["2022-02-07",67.1682,67.8351,66.5809,67.1582,930500.0],["2022-02-08",67.5564,68.7807,67.0189,68.721,1036400.0],["2022-02-09",69.4775,71.6076,68.93,71.2592,1375600.0],["2022-02-10",69.8856,72.4337,69.8856,70.2937,1572900.0],["2022-02-11",70.4032,71.4483,68.3228,69.3879,2075600.0],["2022-02-14",69.3281,69.8756,67.4966,68.2432,1248500.0],["2022-02-15",69.1988,70.6719,69.0395,70.2141,1066200.0],["2022-02-16",69.8258,72.0256,69.8258,71.8664,1686300.0],["2022-02-17",71.2691,71.3687,69.567,69.786,846300.0],["2022-02-18",69.6765,70.6321,68.9698,69.1987,1503700.0],["2022-02-22",69.4675,69.5372,67.2677,67.7455,1756100.0],["2022-02-23",68.5816,69.3082,68.2034,68.2432,1937900.0],["2022-02-24",66.5212,69.4376,65.6751,69.1788,1559100.0],["2022-02-25",69.1589,71.4881,69.0196,71.1497,1116600.0],["2022-02-28",70.9506,73.0708,70.3136,72.7921,1967500.0],["2022-03-01",72.6627,72.6627,69.577,70.7416,1328600.0],["2022-03-02",71.6374,73.3893,71.1696,73.0807,1389500.0],["2022-03-03",73.5087,73.6282,71.3289,72.0157,1149300.0],["2022-03-04",71.0004,71.3388,69.3381,70.9009,915800.0],["2022-03-07",71.0004,71.5976,67.5763,67.6659,1406500.0],["2022-03-08",68.2034,69.7462,67.0885,67.2876,1652500.0],["2022-03-09",68.5219,70.443,68.2133,69.7064,1418000.0],["2022-03-10",68.2428,69.4276,67.9839,69.2583,810800.0],["2022-03-11",70.0947,70.5726,68.8103,68.8899,957800.0],["2022-03-14",70.0449,70.264,69.0493,69.5869,899200.0],["2022-03-15",70.2938,71.7774,69.7163,71.4886,841000.0],["2022-03-16",71.6878,73.7786,71.6181,73.2609,1456300.0],["2022-03-17",72.7432,74.8241,72.5938,74.8042,1329900.0],["2022-03-18",74.7245,75.312,73.6094,74.8241,2365400.0],["2022-03-21",74.615,75.6206,73.8483,74.9635,1193100.0],["2022-03-22",75.4314,75.5708,74.0276,74.7643,1108000.0],["2022-03-23",74.0873,74.6747,73.0518,73.2709,803200.0],["2022-03-24",73.4401,74.5154,72.9224,74.3362,978100.0],["2022-03-25",74.625,75.3418,74.3263,74.8838,650400.0],["2022-03-28",74.7644,75.1328,73.8782,74.4059,950500.0],["2022-03-29",74.854,75.7501,74.0973,75.6804,1513900.0],["2022-03-30",75.4912,75.7799,74.376,74.8739,995400.0],["2022-03-31",74.625,75.1427,73.928,74.0574,1510600.0],["2022-04-01",74.6648,74.6648,71.8172,72.7133,1573400.0],["2022-04-04",72.6834,72.8228,71.7674,72.1258,966500.0],["2022-04-05",71.6877,72.5639,70.4531,70.5627,1055200.0],["2022-04-06",69.9055,70.6025,69.0393,70.0748,1310800.0],["2022-04-07",69.8956,70.1146,69.0194,69.5969,1331200.0],["2022-04-08",69.348,70.0748,67.7449,67.9939,1292500.0],["2022-04-11",68.0038,68.9298,67.4263,67.5358,969800.0],["2022-04-12",67.6254,68.8202,67.1475,67.3865,1086200.0],["2022-04-13",67.6254,69.0094,67.6254,68.8999,1265800.0],["2022-04-14",69.1886,69.6765,68.183,68.3523,1083700.0],["2022-04-18",68.3224,69.338,67.7848,68.2029,1211000.0],["2022-04-19",68.5514,69.9553,68.5016,69.786,820300.0],["2022-04-20",70.3735,71.5981,70.2241,70.8514,884700.0],["2022-04-21",71.6877,72.315,68.4718,68.8103,1213800.0],["2022-04-22",68.2527,68.7306,67.4661,67.5956,1097700.0],["2022-04-25",67.048,68.0934,65.0865,68.0337,1738400.0],["2022-04-26",67.6454,68.0735,66.1917,66.2415,1098700.0],["2022-04-27",66.122,67.4363,65.8631,66.4307,1256500.0],["2022-04-28",69.5272,72.2055,68.0138,71.7375,2117200.0],["2022-04-29",71.5384,71.7176,68.4717,68.9497,2110200.0],["2022-05-02",69.0194,70.4332,68.2925,69.7661,1497600.0],["2022-05-03",70.1843,71.3393,69.0194,69.3679,1570200.0],["2022-05-04",69.6964,71.9865,69.3579,71.9068,1126700.0],["2022-05-05",71.1202,71.5384,68.641,69.4176,972700.0],["2022-05-06",68.9298,69.3479,67.3566,68.2428,941900.0],["2022-05-09",67.0181,67.3367,63.6428,64.0012,1808700.0],["2022-05-10",64.8376,65.3255,62.9657,63.9515,1408500.0],["2022-05-11",64.051,65.3952,61.8506,61.98,1336200.0],["2022-05-12",61.542,62.6969,60.0982,61.6813,2183100.0],["2022-05-13",62.5077,63.822,62.1493,63.0852,1448100.0],["2022-05-16",62.8463,63.6229,62.2787,62.8164,1119600.0],["2022-05-17",64.1108,65.4549,63.9515,65.3852,1009100.0],["2022-05-18",64.6484,65.1263,62.9956,63.374,1403800.0],["2022-05-19",62.5675,63.6627,62.0099,62.4878,1318600.0],["2022-05-20",63.135,63.3242,60.4467,62.219,1581400.0],["2022-05-23",63.2844,64.2402,62.2987,63.9415,1301400.0],["2022-05-24",63.6129,63.8121,61.771,63.1251,1144300.0],["2022-05-25",62.687,63.3043,61.4424,62.3285,1756800.0],["2022-05-26",62.9956,64.509,62.5476,64.061,1269100.0],["2022-05-27",64.7281,65.7735,64.3597,65.7536,916100.0],["2022-05-31",64.748,65.8332,64.051,65.0068,1897600.0],["2022-06-01",65.425,66.0125,63.832,65.0268,961200.0],["2022-06-02",65.3753,66.5103,64.9471,66.4506,878000.0],["2022-06-03",65.8133,66.57,65.4449,66.2913,754400.0],["2022-06-06",66.6995,67.4761,66.3311,67.048,726200.0],["2022-06-07",66.5402,68.4917,66.1917,68.412,994900.0],["2022-06-08",67.5956,68.2826,67.4462,67.5557,1090300.0],["2022-06-09",67.3466,67.3466,66.4502,66.5498,1166000.0],["2022-06-10",64.787,65.3049,62.6556,62.6855,1538300.0],["2022-06-13",60.9526,61.0223,59.1399,59.7674,1478800.0],["2022-06-14",59.9765,60.4347,59.4088,59.9466,1360400.0],["2022-06-15",60.8928,61.8987,60.2255,61.092,1369500.0],["2022-06-16",59.608,59.8371,57.387,57.6958,1350200.0],["2022-06-17",57.8053,59.0503,56.8791,58.5623,2792100.0],["2022-06-21",59.7574,59.7972,58.7316,59.4188,1057700.0],["2022-06-22",58.124,59.5981,58.0842,58.7515,1192200.0],["2022-06-23",58.6419,59.4985,57.0185,57.9946,1044100.0],["2022-06-24",58.6718,60.4347,58.2734,60.3749,1391800.0],["2022-06-27",60.6637,61.0123,59.7076,60.5442,897800.0],["2022-06-28",61.0522,62.0083,59.7375,59.8072,1490500.0],["2022-06-29",59.8869,60.0562,58.3232,59.6678,1210100.0],["2022-06-30",58.8411,61.1617,58.2934,60.8231,1524900.0],["2022-07-01",60.4347,61.7394,59.6678,60.8629,1123900.0],["2022-07-05",59.359,59.369,57.8651,59.3291,1125400.0],["2022-07-06",59.4985,60.3251,58.5423,60.0164,956100.0],["2022-07-07",60.5741,61.6398,60.4247,61.3808,792000.0],["2022-07-08",61.3509,61.4306,60.355,60.8131,925300.0],["2022-07-11",60.2554,60.7534,60.0263,60.0861,1009300.0],["2022-07-12",59.8371,61.7991,59.8371,60.6438,810200.0],["2022-07-13",59.4188,60.4148,59.2196,59.7176,897200.0],["2022-07-14",58.373,58.9806,57.7257,58.8212,838000.0],["2022-07-15",59.9964,60.2753,59.2296,59.9068,657100.0],["2022-07-18",60.8629,61.4107,59.5781,59.8869,1020600.0],["2022-07-19",60.4745,63.0839,60.4247,62.9146,1239100.0],["2022-07-20",62.9146,64.0101,62.2971,63.7412,773900.0],["2022-07-21",63.5819,64.2193,62.9146,64.1795,824700.0],["2022-07-22",64.4683,64.6774,63.2433,63.5719,680500.0],["2022-07-25",63.7313,64.4583,63.2134,64.04,749800.0],["2022-07-26",63.9404,64.1595,63.2333,63.4624,748400.0],["2022-07-27",64.05,65.3049,63.5819,64.9364,978300.0],["2022-07-28",65.8328,66.4602,63.3329,64.5181,1816200.0],["2022-07-29",64.2392,65.6933,63.5022,65.3746,1264800.0],["2022-08-01",64.9862,65.8029,64.4085,65.4941,966900.0],["2022-08-02",64.9264,65.7431,64.4085,64.5978,867700.0],["2022-08-03",64.7671,65.6833,63.7512,65.285,949700.0],["2022-08-04",65.3846,65.3846,64.1097,64.1496,915500.0],["2022-08-05",63.3927,64.4185,63.3927,64.1396,704900.0],["2022-08-08",64.8169,65.4244,64.4683,64.6177,738000.0],["2022-08-09",64.7571,64.7671,63.7711,64.1695,665600.0],["2022-08-10",65.4543,66.8187,65.3248,66.7391,888700.0],["2022-08-11",67.4064,68.2529,66.6992,66.769,1043600.0],["2022-08-12",67.1275,67.8246,66.749,67.8047,778200.0],["2022-08-15",67.2271,68.0936,67.2271,68.0537,655300.0],["2022-08-16",67.8545,68.4322,67.6055,68.2131,830200.0],["2022-08-17",67.1873,67.5856,66.7192,67.3964,1104000.0],["2022-08-18",67.5558,68.0338,67.2271,67.7251,872800.0],["2022-08-19",67.0378,67.1275,65.6236,65.7829,1374700.0],["2022-08-22",64.7372,64.8966,64.2591,64.3189,923000.0],["2022-08-23",64.289,65.1555,64.1695,64.5181,609100.0],["2022-08-24",64.7372,65.1754,64.4882,65.046,719600.0],["2022-08-25",65.514,66.7391,65.3248,66.6893,707800.0],["2022-08-26",66.9482,67.0976,64.3288,64.3587,668600.0],["2022-08-29",63.7313,64.7571,63.4823,64.1297,806400.0],["2022-08-30",64.3587,64.5081,63.0241,63.1835,863100.0],["2022-08-31",63.5221,63.6815,62.078,62.1278,1735700.0],["2022-09-01",61.4804,61.8589,60.5442,61.7692,1187600.0],["2022-09-02",62.6457,63.1536,61.2314,61.5999,758800.0],["2022-09-06",61.8489,62.2573,61.1717,61.6796,1390600.0],["2022-09-07",61.5203,63.801,61.5203,63.7512,873100.0],["2022-09-08",63.2531,63.9704,62.745,63.9006,831900.0],["2022-09-09",64.2593,65.684,64.0899,65.6441,1073500.0],["2022-09-12",66.1024,66.9393,65.7736,66.8994,1219200.0],["2022-09-13",65.0663,65.7736,63.014,63.0538,1246100.0],["2022-09-14",63.1136,64.08,61.8583,63.7612,1146600.0],["2022-09-15",63.6416,64.598,63.3328,63.8309,1237200.0],["2022-09-16",62.9044,62.9741,61.659,62.5955,3217600.0],["2022-09-19",62.1173,64.2593,62.0575,63.8508,1304400.0],["2022-09-20",63.3925,63.4125,61.669,62.0177,1798100.0],["2022-09-21",63.0538,63.6715,61.3004,61.3103,1341600.0],["2022-09-22",61.4498,61.5495,59.8658,60.8421,1008000.0],["2022-09-23",60.0351,60.1148,58.2717,59.2082,1478600.0],["2022-09-26",58.9293,59.6266,58.1223,58.1422,1317500.0],["2022-09-27",58.8894,59.6765,57.8134,58.6702,1392400.0],["2022-09-28",59.278,60.6727,58.6005,60.2942,1692000.0],["2022-09-29",59.4872,59.6964,58.0725,58.8296,1387000.0],["2022-09-30",58.6802,59.5768,57.9131,58.0426,2149100.0],["2022-10-03",58.9691,60.7126,58.8695,60.2543,1847100.0],["2022-10-04",61.7288,63.3726,61.5694,63.3527,1076100.0],["2022-10-05",62.3664,63.7213,62.207,63.0837,1221400.0],["2022-10-06",62.5656,63.7612,62.3465,62.3963,1469700.0],["2022-10-07",61.659,61.8483,60.4436,61.0712,1353400.0],["2022-10-10",61.7587,62.0376,60.5831,61.2008,1012600.0],["2022-10-11",61.121,62.3564,60.4336,61.1808,1010400.0],["2022-10-12",61.0115,61.1908,59.9554,60.2344,1357700.0],["2022-10-13",59.0887,61.9081,58.5806,61.5196,1285800.0],["2022-10-14",61.9679,62.3963,59.5171,59.6167,1082500.0],["2022-10-17",60.9816,61.8085,60.8819,61.5196,1306600.0],["2022-10-18",62.9641,63.5121,61.938,62.3166,1533800.0],["2022-10-19",61.9579,62.2468,61.121,61.6092,1649400.0],["2022-10-20",61.7686,62.207,60.5631,60.7126,1237300.0],["2022-10-21",60.7226,62.8745,60.3141,62.7051,1596300.0],["2022-10-24",63.273,63.801,62.5756,63.1036,1162500.0],["2022-10-25",62.8546,64.2693,62.8546,64.1298,1378800.0],["2022-10-26",64.4386,65.5345,63.9604,64.2792,1824600.0],["2022-10-27",65.3452,66.4312,64.5682,65.5943,1913100.0],["2022-10-28",65.7238,68.4835,65.3253,68.2444,1831700.0],["2022-10-31",67.3178,68.9717,67.0389,68.1846,1520200.0],["2022-11-01",68.9717,69.0115,67.8857,68.2543,1063100.0],["2022-11-02",67.7961,69.1609,66.8396,66.9492,1173900.0],["2022-11-03",66.1323,67.8558,65.8234,66.5208,1197200.0],["2022-11-04",67.547,68.354,66.5906,68.2643,1219600.0],["2022-11-07",68.603,68.9218,67.8658,68.7425,1067800.0],["2022-11-08",69.0513,69.2107,67.8857,68.7325,945600.0],["2022-11-09",68.1547,69.0414,67.9156,68.0451,942700.0],["2022-11-10",70.2967,71.3428,69.7388,71.2531,1510100.0],["2022-11-11",70.9243,71.7811,70.4959,70.6155,1184700.0],["2022-11-14",70.1672,70.8745,69.1211,69.1211,1308300.0],["2022-11-15",70.0476,70.3764,69.4299,69.938,1582400.0],["2022-11-16",69.7288,70.466,69.2207,69.3901,945200.0],["2022-11-17",68.2344,69.3303,67.9953,69.1311,904900.0],["2022-11-18",70.1373,70.3963,69.4399,69.8085,1038100.0],["2022-11-21",69.5395,70.3963,69.2606,70.2668,810100.0],["2022-11-22",70.7848,71.1734,70.3365,70.8048,888500.0],["2022-11-23",70.9144,71.2332,70.5158,70.8845,705000.0],["2022-11-25",71.0738,71.2332,70.6155,71.2132,298900.0],["2022-11-28",70.3266,70.5856,69.1012,69.3801,1499500.0],["2022-11-29",69.3303,70.3365,69.3303,70.0675,891200.0],["2022-11-30",70.0077,72.2294,68.8023,71.1136,2289600.0],["2022-12-01",71.4723,71.9306,70.5358,70.5956,888000.0],["2022-12-02",69.4698,71.0738,69.41,71.0339,1105200.0],["2022-12-05",70.3664,70.6852,69.3602,69.6391,1594300.0],["2022-12-06",74.7301,75.6865,72.4785,73.2954,4541600.0],["2022-12-07",73.0862,73.5744,72.2793,72.2992,1758300.0],["2022-12-08",72.7675,73.5349,72.4088,72.7476,1450600.0],["2022-12-09",72.7077,73.0067,71.3425,71.4621,1700900.0],["2022-12-12",71.2628,72.2294,70.9837,71.9604,2034600.0],["2022-12-13",73.5748,73.5748,71.2229,71.6813,1493300.0],["2022-12-14",71.8009,72.9868,71.5119,71.771,1520400.0],["2022-12-15",71.0136,71.2428,69.4291,69.4889,1482000.0],["2022-12-16",68.7216,70.057,68.4525,69.758,3002400.0],["2022-12-19",69.8178,70.4257,68.7515,69.0405,1227700.0],["2022-12-20",69.17,69.9374,68.8312,69.2996,1522400.0],["2022-12-21",69.8776,71.0834,69.6683,70.8442,1285800.0],["2022-12-22",70.0869,70.5552,68.7814,69.8278,1289100.0],["2022-12-23",69.6484,70.3659,69.4789,70.1666,657800.0],["2022-12-27",70.3061,70.8044,69.8577,70.5054,792400.0],["2022-12-28",70.7446,70.8641,69.6185,69.6982,908100.0],["2022-12-29",70.1865,71.2428,69.8975,70.9738,944300.0],["2022-12-30",70.5851,70.8941,69.7779,70.5552,1009200.0],["2023-01-03",70.6648,70.8542,69.6085,70.0171,860300.0],["2023-01-04",70.0769,71.1532,69.8975,70.8143,862700.0],["2023-01-05",70.2363,70.6748,69.6783,69.8278,1053800.0],["2023-01-06",70.3759,71.8009,70.3759,71.6016,1095300.0],["2023-01-09",71.9005,72.0899,70.0569,70.2662,896800.0],["2023-01-10",69.9274,70.6051,69.6185,70.5951,1072600.0],["2023-01-11",70.8841,71.1332,69.8776,70.5552,1596100.0],["2023-01-12",70.8542,71.5817,70.4954,71.193,781200.0],["2023-01-13",70.0171,70.5951,69.6185,70.0071,1112500.0],["2023-01-17",70.0071,70.2762,69.0305,69.1401,1686700.0],["2023-01-18",69.5886,69.8875,68.014,68.0938,2547600.0],["2023-01-19",67.5357,67.745,66.1406,66.1904,1596600.0],["2023-01-20",66.599,67.9044,66.3996,67.6154,1605700.0],["2023-01-23",68.0539,69.1999,67.9841,68.7415,1277500.0],["2023-01-24",71.1731,71.1731,67.7649,69.3594,1694600.0],["2023-01-25",70.9538,70.9538,68.3628,69.9075,2455600.0],["2023-01-26",70.8841,71.9105,69.7082,71.8707,1858100.0],["2023-01-27",71.771,72.5284,71.4621,72.0301,1265900.0],["2023-01-30",71.9105,72.2294,70.2762,70.3559,1662900.0],["2023-01-31",70.5253,72.6081,70.3061,72.5981,1900000.0],["2023-02-01",72.1497,74.4218,72.0102,74.2923,2489100.0],["2023-02-02",74.5713,75.8369,73.8937,75.4682,1899100.0],["2023-02-03",74.9002,75.8469,73.9634,74.1827,1239900.0],["2023-02-06",73.6844,74.4717,73.4651,73.804,1079800.0],["2023-02-07",73.6644,74.8902,73.4153,74.7706,1096300.0],["2023-02-08",74.0232,74.4517,73.505,73.9734,1014700.0],["2023-02-09",74.5115,74.8703,73.5548,73.6246,1367500.0],["2023-02-10",73.3655,73.6545,72.7875,73.5249,1167000.0],["2023-02-13",73.9136,74.6112,73.6943,74.5613,983500.0],["2023-02-14",74.1826,74.9599,73.8139,74.3321,1428000.0],["2023-02-15",73.8239,74.5015,73.6046,74.4417,1244200.0],["2023-02-16",73.5249,74.6909,73.3755,74.2923,907500.0],["2023-02-17",74.2424,74.6909,73.8538,74.5514,1651500.0],["2023-02-21",74.4019,74.4617,72.6181,73.1064,1714200.0],["2023-02-22",73.1163,74.2923,73.0864,73.4153,1334600.0],["2023-02-23",73.794,74.372,72.6978,73.4851,1060100.0],["2023-02-24",72.4985,73.4751,72.2892,73.3057,866100.0],["2023-02-27",73.8139,74.1428,72.7177,72.8074,1392000.0],["2023-02-28",72.7476,72.9469,72.0301,72.2792,1794700.0],["2023-03-01",72.06,73.3854,71.8109,72.937,2005100.0],["2023-03-02",72.4985,74.2524,72.2793,74.2225,1159100.0],["2023-03-03",74.6311,74.8304,74.063,74.3421,1838400.0],["2023-03-06",74.2424,74.5813,72.8373,73.2957,1494700.0],["2023-03-07",73.3854,73.8438,72.7875,72.9768,1172200.0],["2023-03-08",72.9968,73.3356,71.9803,72.8274,1081200.0],["2023-03-09",73.2859,73.2859,70.4649,70.7839,1652600.0],["2023-03-10",70.4749,70.7041,68.5311,69.0394,1593800.0],["2023-03-13",67.7137,67.7835,66.3082,66.9162,1688200.0],["2023-03-14",68.551,69.169,67.3349,67.9729,1196400.0],["2023-03-15",66.3979,66.5275,64.9625,65.9493,1617500.0],["2023-03-16",65.2914,67.6938,65.1619,67.2452,1253900.0],["2023-03-17",66.7069,67.006,65.5606,65.9792,3873400.0],["2023-03-20",66.4278,67.5243,65.8995,67.0259,1684300.0],["2023-03-21",68.3516,69.179,68.2121,68.4812,1254800.0],["2023-03-22",68.3417,69.2388,67.2153,67.2551,1292300.0],["2023-03-23",67.295,68.0825,66.7567,67.1255,1312200.0],["2023-03-24",66.4577,67.6937,66.049,67.5243,1030000.0],["2023-03-27",68.5012,68.7504,67.7336,68.5012,943700.0],["2023-03-28",68.3915,69.6276,68.252,69.3584,1208800.0],["2023-03-29",70.0263,70.3154,69.6575,70.1359,1118800.0],["2023-03-30",70.6045,70.7839,69.9166,70.0761,1430500.0],["2023-03-31",70.5945,70.6842,69.9166,70.4051,1036200.0],["2023-04-03",70.3154,71.3421,70.1758,70.7041,924400.0],["2023-04-04",70.7739,70.7739,68.5809,68.86,1301900.0],["2023-04-05",68.3417,68.5809,67.3947,67.6738,1538200.0],["2023-04-06",67.5243,68.1423,67.0358,67.4944,1564500.0],["2023-04-10",67.4047,68.242,67.3947,68.1822,1328300.0],["2023-04-11",68.6806,68.7404,68.0426,68.1024,1130400.0],["2023-04-12",68.5411,68.6906,67.0857,67.4545,1534800.0],["2023-04-13",67.624,68.232,66.986,68.1423,1956200.0],["2023-04-14",67.7834,68.5111,67.7834,68.3716,1311700.0],["2023-04-17",68.4114,69.0893,68.4015,69.0095,1235200.0],["2023-04-18",69.4083,69.8768,68.9996,69.1192,1122700.0],["2023-04-19",69.0095,69.1092,68.2121,68.6906,1066300.0],["2023-04-20",68.252,68.7205,68.1423,68.5311,1374000.0],["2023-04-21",68.7404,68.7404,67.4944,67.7137,1322600.0],["2023-04-24",67.7037,68.1124,67.4445,67.7835,1484800.0],["2023-04-25",67.2552,67.7237,66.9262,66.986,1230000.0],["2023-04-26",66.687,66.7867,65.1319,65.3512,1899200.0],["2023-04-27",64.9625,65.5905,62.6798,65.3512,2498400.0],["2023-04-28",65.3911,67.2153,65.3911,66.7268,2643500.0],["2023-05-01",66.667,68.0825,66.5474,66.8365,1642500.0],["2023-05-02",66.6172,67.295,65.6702,67.1754,2127100.0],["2023-05-03",67.5741,67.7037,66.3979,66.4378,1233100.0],["2023-05-04",66.1487,66.1487,64.2547,65.1519,1235500.0],["2023-05-05",65.6802,66.2882,65.5605,65.9393,1283900.0],["2023-05-08",66.4477,66.5374,65.1618,65.5007,1026100.0],["2023-05-09",65.4409,65.4409,64.9525,65.1419,1030800.0],["2023-05-10",65.6603,65.6603,63.9657,64.5737,1566300.0],["2023-05-11",64.2747,64.4142,63.6666,64.2248,1039600.0],["2023-05-12",64.5837,64.5837,62.7097,63.0885,1796700.0],["2023-05-15",63.3177,64.1251,63.1483,63.9357,1186500.0],["2023-05-16",63.6566,63.7862,63.0187,63.0286,902300.0],["2023-05-17",63.6168,64.2747,63.3377,64.2049,1097200.0],["2023-05-18",64.2846,65.1917,64.1052,65.0721,1027000.0],["2023-05-19",65.5605,65.7101,64.175,64.2647,1253500.0],["2023-05-22",64.175,64.6834,63.4274,64.5637,835200.0],["2023-05-23",64.1849,64.6834,63.6865,63.7663,1169100.0],["2023-05-24",62.301,62.7695,61.9122,62.0717,1574000.0],["2023-05-25",62.3807,62.5701,61.7029,62.3209,1463500.0],["2023-05-26",62.3508,62.8293,62.2412,62.61,889400.0],["2023-05-30",62.7097,62.9987,62.2212,62.8791,798600.0],["2023-05-31",62.5502,62.6997,61.0749,61.673,1968700.0],["2023-06-01",62.0219,62.5103,61.673,62.1116,964000.0],["2023-06-02",62.7495,64.2248,62.7196,63.846,1093000.0],["2023-06-05",63.8161,63.8161,62.6897,63.0885,1178700.0],["2023-06-06",62.8592,63.856,62.8492,63.3975,1021300.0],["2023-06-07",63.547,65.5506,63.2779,65.4808,1244100.0],["2023-06-08",65.2914,65.75,64.5934,65.0221,851800.0],["2023-06-09",65.1917,65.8099,64.9025,65.1019,1057500.0],["2023-06-12",65.1518,65.7201,64.6732,65.5307,1131400.0],["2023-06-13",65.6603,66.2984,65.4409,65.9096,921600.0],["2023-06-14",66.0891,66.3882,64.8127,65.1019,933000.0],["2023-06-15",65.062,66.2486,64.8127,66.2386,1035300.0],["2023-06-16",66.5178,66.8568,65.78,66.448,2972200.0],["2023-06-20",65.9195,65.9495,65.1916,65.8697,1055600.0],["2023-06-21",65.5905,66.5677,65.3611,66.3682,967300.0],["2023-06-22",65.9594,66.3084,65.2216,65.2615,1032900.0],["2023-06-23",64.5435,64.9324,64.2344,64.723,1428200.0],["2023-06-26",64.733,65.1418,64.4339,65.062,792800.0],["2023-06-27",65.0321,66.3084,64.8227,66.2486,818100.0],["2023-06-28",65.9993,66.3583,65.4709,66.2486,1050500.0],["2023-06-29",66.2984,67.3255,66.2586,67.136,898600.0],["2023-06-30",67.6844,68.0534,67.2158,67.4352,1068300.0],["2023-07-03",67.1859,67.9836,67.0164,67.844,587800.0],["2023-07-05",67.2058,67.3155,66.6574,66.9566,800200.0],["2023-07-06",67.3055,67.4352,66.2386,66.8269,1102300.0],["2023-07-07",66.8269,68.1232,66.807,67.3354,1259600.0],["2023-07-10",67.0264,68.0733,66.817,67.844,838500.0],["2023-07-11",68.0135,68.9408,67.7941,68.871,729700.0],["2023-07-12",69.5291,69.5989,68.2827,68.2827,805300.0],["2023-07-13",68.2927,68.9109,68.0633,68.7314,762600.0],["2023-07-14",68.4821,68.4821,66.9067,67.1959,989200.0],["2023-07-17",67.2656,67.4252,66.8469,67.2557,821000.0],["2023-07-18",67.3055,68.3725,66.9266,67.7343,1068500.0],["2023-07-19",67.6645,67.9636,66.8967,67.6446,988400.0],["2023-07-20",68.0634,68.4821,67.6047,67.8938,1026200.0],["2023-07-21",68.0833,68.2927,67.2656,67.4352,1024500.0],["2023-07-24",67.3654,68.0334,67.3654,67.7842,953100.0],["2023-07-25",67.2258,67.9537,66.8469,67.9238,1232300.0],["2023-07-26",67.9836,68.6118,67.8241,68.203,1444200.0],["2023-07-27",72.2911,77.1272,72.1615,76.2996,4593200.0],["2023-07-28",76.6884,76.9876,75.3324,76.16,2041800.0],["2023-07-31",76.6386,77.7753,76.1599,77.5459,1917500.0],["2023-08-01",77.2468,77.9049,76.9078,77.7055,1222700.0],["2023-08-02",77.3964,77.516,76.5089,76.5887,1477100.0],["2023-08-03",76.509,77.526,75.811,77.526,1284600.0],["2023-08-04",77.7753,79.2311,77.6656,78.4035,1877000.0],["2023-08-07",78.7724,79.8692,78.7724,79.3707,1392000.0],["2023-08-08",78.7724,78.7724,77.516,77.9548,1311000.0],["2023-08-09",78.1442,78.6328,77.516,77.865,900800.0],["2023-08-10",77.9448,78.5331,77.177,77.4861,1084800.0],["2023-08-11",77.4662,78.1941,76.7782,78.0345,753200.0],["2023-08-14",77.8252,77.9947,77.3565,77.4163,655100.0],["2023-08-15",76.838,77.197,75.791,75.8409,1310100.0],["2023-08-16",75.6414,76.1998,75.3323,75.3822,1057500.0],["2023-08-17",75.9007,76.1101,74.5047,74.5147,1000900.0],["2023-08-18",73.8067,75.2725,73.5674,75.0332,992900.0],["2023-08-21",75.0332,75.7212,74.7839,75.3324,762100.0],["2023-08-22",75.5118,75.9705,74.8238,75.1529,807400.0],["2023-08-23",75.3423,75.6813,74.7939,75.5318,716400.0],["2023-08-24",75.3523,76.4691,74.9834,75.0232,1193600.0],["2023-08-25",75.4919,75.6215,74.4349,75.0033,960900.0],["2023-08-28",75.2227,76.3693,75.2227,76.0403,1001100.0],["2023-08-29",75.6614,76.848,75.452,76.7183,1205400.0],["2023-08-30",76.7183,77.5559,76.7183,77.3465,939600.0],["2023-08-31",77.516,77.8152,77.2767,77.4861,1433100.0],["2023-09-01",78.0644,78.4334,77.6556,77.9946,629100.0],["2023-09-05",77.8152,77.9747,76.6186,76.6884,844300.0],["2023-09-06",76.7383,77.2468,75.442,75.7611,1037200.0],["2023-09-07",75.6714,75.7811,74.3951,75.2825,1680800.0],["2023-09-08",75.2625,75.8608,74.8836,75.3822,1322200.0],["2023-09-11",75.7212,76.0602,74.9036,75.7511,1086600.0],["2023-09-12",75.2027,76.0004,75.0432,75.3922,832300.0],["2023-09-13",75.4021,75.7711,74.744,75.4121,1032700.0],["2023-09-14",75.6715,76.0604,75.2127,75.9806,970300.0],["2023-09-15",75.5518,76.4095,75.3523,76.0106,4906100.0],["2023-09-18",76.0105,76.8583,75.6415,75.9308,1036100.0],["2023-09-19",75.8709,76.0704,74.7539,75.442,1287500.0],["2023-09-20",77.2672,80.3891,77.1376,79.1623,3686700.0],["2023-09-21",78.5738,78.6237,77.5266,77.7161,1931300.0],["2023-09-22",77.7161,78.2447,77.4169,77.5864,1401100.0],["2023-09-25",77.2373,79.0426,76.8184,78.6736,1690900.0],["2023-09-26",78.2148,79.1722,77.7859,77.8058,1643900.0],["2023-09-27",78.3045,79.4515,77.9355,78.7334,1894400.0],["2023-09-28",78.8232,79.5213,78.4043,78.4841,1367300.0],["2023-09-29",78.8331,79.1024,77.746,77.9355,1700100.0],["2023-10-02",77.5864,78.3145,76.7985,77.0877,1394900.0],["2023-10-03",76.6888,77.0378,75.8908,76.22,1247300.0],["2023-10-04",76.0604,76.3197,74.9533,75.9108,1284700.0],["2023-10-05",75.7413,76.2599,74.9234,75.3024,1118300.0],["2023-10-06",75.0331,77.5665,74.9134,76.6988,1037400.0],["2023-10-09",76.9381,79.1722,76.6987,79.0027,1028600.0],["2023-10-10",79.3618,79.5014,78.7035,78.8631,1196500.0],["2023-10-11",78.6437,79.5812,78.135,79.5513,1113900.0],["2023-10-12",79.661,79.661,77.1077,78.0751,1086200.0],["2023-10-13",78.4641,78.9828,77.4368,78.0851,1202200.0],["2023-10-16",78.7932,79.4316,78.105,79.0625,987800.0],["2023-10-17",78.494,81.177,78.4841,79.671,1894500.0],["2023-10-18",79.4615,79.8305,78.2148,78.3145,1842300.0],["2023-10-19",78.1649,78.6237,76.9481,77.1376,1158000.0],["2023-10-20",77.3969,77.9056,75.6016,75.7014,1332000.0],["2023-10-23",75.6116,75.9607,74.7538,74.7738,1176300.0],["2023-10-24",75.5218,76.1103,74.8336,74.8336,1420500.0],["2023-10-25",74.9633,75.3223,73.9759,74.1654,2571500.0],["2023-10-26",74.694,77.0578,74.694,75.821,2451500.0],["2023-10-27",75.6016,76.3596,74.3549,75.0531,1662800.0],["2023-10-30",75.5218,76.0604,75.2625,75.6016,1504500.0],["2023-10-31",75.6116,75.9108,75.0132,75.8011,1620800.0],["2023-11-01",76.1003,76.1003,75.2027,75.7911,1228600.0],["2023-11-02",76.2998,77.2772,76.23,77.2673,1103200.0],["2023-11-03",77.9156,78.4741,77.2872,77.3171,1387400.0],["2023-11-06",77.4966,77.5066,76.9182,77.4069,878100.0],["2023-11-07",77.1575,77.2373,76.5691,76.8384,769100.0],["2023-11-08",76.988,76.988,75.3523,75.9407,991700.0],["2023-11-09",76.3896,76.3896,74.2452,74.684,1735200.0],["2023-11-10",75.2326,75.9507,74.8237,75.9208,1295700.0],["2023-11-13",75.7911,76.3197,75.3024,75.8709,1448300.0],["2023-11-14",76.6389,77.4468,76.5491,76.9281,1583000.0],["2023-11-15",76.9979,77.8358,76.8284,77.367,1240000.0],["2023-11-16",77.2573,77.5465,76.3696,76.589,1159000.0],["2023-11-17",77.0578,77.4568,76.8484,77.1974,876400.0],["2023-11-20",77.1575,77.8757,76.9182,77.7759,1087500.0],["2023-11-21",77.4567,77.9455,77.4468,77.5764,751500.0],["2023-11-22",77.6363,78.0652,77.1575,77.8058,892000.0],["2023-11-24",77.9953,78.3145,77.8058,78.1848,304700.0],["2023-11-27",77.9654,77.9654,76.7985,77.0079,1015100.0],["2023-11-28",77.1974,77.2772,76.4693,76.4693,555800.0],["2023-11-29",76.7087,76.7586,73.936,74.6342,2346100.0],["2023-11-30",74.8336,76.5591,74.4147,76.4594,1977100.0],["2023-12-01",76.4494,78.1848,76.22,77.6762,1336700.0],["2023-12-04",77.1476,77.4568,76.4594,77.0678,1496000.0],["2023-12-05",76.8384,76.9082,76.1103,76.1801,1200100.0],["2023-12-06",76.4095,77.1376,76.2798,76.4295,863200.0],["2023-12-07",76.4793,76.6289,75.5318,76.0505,1098800.0],["2023-12-08",76.2998,76.4693,75.5019,75.7313,1123800.0],["2023-12-11",75.8111,76.9581,75.6116,76.9381,1085000.0],["2023-12-12",77.1177,77.6662,76.6888,77.2274,817400.0],["2023-12-13",77.1476,78.7932,76.8085,78.5738,1891400.0],["2023-12-14",79.0128,79.6014,78.5539,79.4318,1311500.0],["2023-12-15",78.913,79.5415,78.5539,79.1524,2118500.0],["2023-12-18",79.4019,79.7411,78.7933,79.4118,1037600.0],["2023-12-19",79.4418,79.8408,78.2945,79.8209,1182400.0],["2023-12-20",79.741,80.7786,79.0527,79.0926,1501800.0],["2023-12-21",79.7311,79.9406,78.8631,79.8807,994400.0],["2023-12-22",79.9705,80.9881,79.8508,80.2399,835000.0],["2023-12-26",80.2598,80.8185,79.9107,80.5392,678800.0],["2023-12-27",80.3097,80.7986,80.19,80.5192,899500.0],["2023-12-28",80.6489,80.8784,80.2698,80.5591,604000.0],["2023-12-29",80.3995,80.7587,80.1002,80.2299,661600.0],["2024-01-02",80.2299,81.3971,79.8807,80.2399,1322600.0],["2024-01-03",79.8009,80.19,78.2546,78.3144,1359800.0],["2024-01-04",78.3144,79.2622,78.3144,78.4641,1091500.0],["2024-01-05",78.2845,78.8831,77.8655,78.4142,1500600.0],["2024-01-08",77.9254,78.6237,77.4465,78.5938,757300.0],["2024-01-09",78.095,78.1049,77.5662,78.0551,655300.0],["2024-01-10",78.2745,78.484,77.6859,78.0052,697400.0],["2024-01-11",77.9054,78.0151,76.9377,77.8954,1014500.0],["2024-01-12",78.504,79.322,78.2845,79.1924,1029600.0],["2024-01-16",78.8133,78.9529,76.9177,77.3667,1483100.0],["2024-01-17",76.818,78.1448,76.798,76.8978,917700.0],["2024-01-18",77.3068,78.2346,76.9676,78.1548,923600.0],["2024-01-19",78.3144,78.6237,77.656,78.6038,1270500.0],["2024-01-22",78.8132,79.5814,78.7235,79.0926,1077100.0],["2024-01-23",79.5116,80.1401,78.5639,79.1425,1568800.0],["2024-01-24",82.3249,86.1459,81.9159,85.3478,3259000.0],["2024-01-25",86.116,86.3354,84.7791,85.9563,1862900.0],["2024-01-26",86.2856,86.4452,84.3102,84.6295,1461300.0],["2024-01-29",84.6594,85.677,84.5297,85.5672,1377600.0],["2024-01-30",85.4775,86.3454,85.3577,85.7967,1096300.0],["2024-01-31",85.7967,85.8366,84.4898,84.5098,1296300.0],["2024-02-01",84.819,85.7269,84.0908,85.6072,1060900.0],["2024-02-02",85.2181,86.3055,85.0185,85.7967,922200.0],["2024-02-05",85.268,85.5573,84.41,85.0684,915600.0],["2024-02-06",85.687,86.1958,85.1682,85.8865,851000.0],["2024-02-07",86.3454,87.7621,86.0262,87.5027,1779800.0],["2024-02-08",87.5426,88.201,86.8143,87.3829,1246700.0],["2024-02-09",87.373,87.792,86.7943,86.9939,977300.0],["2024-02-12",86.8742,87.9516,86.6946,87.2632,808200.0],["2024-02-13",86.5948,86.7744,84.8589,85.7967,1302800.0],["2024-02-14",86.5848,86.7445,85.8167,86.116,1321400.0],["2024-02-15",86.2855,86.7844,85.9563,86.0062,1949200.0],["2024-02-16",85.9963,86.8043,85.3578,85.4875,1096600.0],["2024-02-20",84.6594,85.248,84.2204,84.3801,1076200.0],["2024-02-21",84.1606,85.3677,83.8014,85.0186,1024700.0],["2024-02-22",85.3977,85.8466,85.1383,85.1782,1048800.0],["2024-02-23",85.2081,85.9364,85.0385,85.7668,922700.0],["2024-02-26",85.7967,86.944,85.667,86.9041,1098600.0],["2024-02-27",87.0338,87.5226,86.6547,87.4628,1027500.0],["2024-02-28",87.5525,88.0514,87.1236,87.3929,950400.0],["2024-02-29",87.8319,89.0789,87.5326,88.8595,1659000.0],["2024-03-01",88.8595,89.2785,87.9915,88.4704,1105800.0],["2024-03-04",88.4704,89.6775,88.1312,89.1787,759300.0],["2024-03-05",88.9692,90.0965,88.7697,89.1288,773900.0],["2024-03-06",89.3782,90.6253,89.1388,90.3659,863600.0],["2024-03-07",90.5654,91.0642,89.8671,90.1065,873900.0],["2024-03-08",92.9996,93.2291,91.3835,91.9122,1155800.0],["2024-03-11",91.3835,91.7725,90.5155,91.593,1104800.0],["2024-03-12",91.3136,91.7526,90.6452,91.5132,769500.0],["2024-03-13",91.5431,92.3512,91.3535,91.982,1339500.0],["2024-03-14",91.9521,92.3413,91.5729,92.0519,1031200.0],["2024-03-15",91.4432,92.94,91.4432,92.7105,2381300.0],["2024-03-18",93.0797,93.5088,92.6905,92.92,1059000.0],["2024-03-19",93.2294,94.0476,93.0098,93.9378,1039800.0],["2024-03-20",93.9977,95.3049,93.4589,94.786,982400.0],["2024-03-21",95.0455,95.9535,94.6064,95.2051,749500.0],["2024-03-22",95.5045,95.724,95.0654,95.6442,1149500.0],["2024-03-25",95.6342,95.7539,95.2051,95.5144,885000.0],["2024-03-26",95.6142,96.3726,95.3448,95.7539,954300.0],["2024-03-27",96.1231,96.5921,95.7938,96.0433,1382900.0],["2024-03-28",96.2329,96.3926,95.6342,95.724,1438100.0],["2024-04-01",95.704,95.8637,94.9357,95.1253,787900.0],["2024-04-02",94.786,94.786,93.848,93.9279,1016300.0],["2024-04-03",94.0576,94.7162,93.9279,94.1574,1000500.0],["2024-04-04",95.265,96.0134,94.7661,95.2949,1618200.0],["2024-04-05",95.5643,96.4824,95.5344,96.4425,926800.0],["2024-04-08",96.7917,97.131,96.4125,96.7718,926100.0],["2024-04-09",96.7418,97.111,95.1852,96.1032,910700.0],["2024-04-10",95.1352,95.9335,94.3769,95.4346,1111900.0],["2024-04-11",95.4047,95.4047,93.6584,94.4168,1235900.0],["2024-04-12",93.9179,94.8858,93.4788,93.7582,943300.0],["2024-04-15",94.8559,95.1951,92.7005,92.8602,1121500.0],["2024-04-16",92.8701,93.3092,92.3313,93.0398,1018800.0],["2024-04-17",93.5986,93.6385,91.6129,92.012,927600.0],["2024-04-18",92.1317,93.3192,92.0619,92.3812,810300.0],["2024-04-19",92.8402,93.5886,92.4411,93.0996,1272100.0],["2024-04-22",93.379,94.1873,92.8402,93.5686,1028900.0],["2024-04-23",94.0177,95.4446,93.9877,95.0754,1068500.0],["2024-04-24",95.5145,95.6542,93.4289,93.8081,1521900.0],["2024-04-25",84.578,86.0748,81.8439,84.7177,5138100.0],["2024-04-26",84.3285,87.0227,84.1389,86.3242,2678500.0],["2024-04-29",85.955,86.6934,85.3363,86.2145,1674900.0],["2024-04-30",85.9351,86.0349,84.3285,84.4084,1458800.0],["2024-05-01",84.2986,85.6756,83.9394,84.588,979400.0],["2024-05-02",85.1368,85.5559,84.2387,85.1867,1044700.0],["2024-05-03",86.0249,86.0648,85.0071,85.4062,1388900.0],["2024-05-06",86.2045,86.7832,85.7554,86.7134,972900.0],["2024-05-07",86.913,87.4917,86.6336,87.3021,923200.0],["2024-05-08",86.9828,87.6713,86.5138,86.5338,1199900.0],["2024-05-09",86.8132,88.4896,86.8032,88.3,1141400.0],["2024-05-10",88.6392,88.9685,87.9807,88.3598,915100.0],["2024-05-13",88.3998,88.7889,87.5117,87.6913,799100.0],["2024-05-14",87.7811,87.9607,87.2722,87.9108,730500.0],["2024-05-15",88.2401,88.4497,87.372,87.9907,855400.0],["2024-05-16",87.811,87.9507,87.1724,87.2922,1025200.0],["2024-05-17",87.8011,89.1781,87.5416,88.9785,1099100.0],["2024-05-20",88.9087,89.1481,88.2301,88.8288,885100.0],["2024-05-21",88.8089,89.0783,88.3998,88.6293,764900.0],["2024-05-22",88.3998,89.3577,88.3399,88.8887,696100.0],["2024-05-23",89.208,89.208,87.2622,87.5616,795300.0],["2024-05-24",87.9906,88.5494,87.7711,88.4397,548600.0],["2024-05-28",88.4397,88.4696,87.2023,87.2822,745200.0],["2024-05-29",86.6236,86.9828,85.6656,85.8552,987800.0],["2024-05-30",86.2045,86.8531,85.7355,86.0648,1037000.0],["2024-05-31",86.1446,87.4418,85.965,87.4219,1288500.0],["2024-06-03",87.7711,88.6193,86.1546,87.0626,1509500.0],["2024-06-04",86.5338,87.0626,85.9949,86.8232,768400.0],["2024-06-05",86.873,86.873,85.7255,86.3542,736700.0],["2024-06-06",85.975,86.4639,85.3164,85.6157,743800.0],["2024-06-07",85.4661,86.2145,84.8175,85.4162,631500.0],["2024-06-10",85.1966,86.1845,85.0569,86.1546,847000.0],["2024-06-11",85.6756,85.7555,84.7277,85.2665,944700.0],["2024-06-12",85.8852,86.7234,85.516,86.3043,774400.0],["2024-06-13",85.975,86.0049,84.9672,85.7954,808500.0],["2024-06-14",84.9869,85.2764,83.9489,85.0867,1003000.0],["2024-06-17",84.7773,85.975,84.4579,85.7554,1212400.0],["2024-06-18",85.456,85.9052,85.1566,85.7954,885700.0],["2024-06-20",85.7055,86.6437,85.5958,86.0948,813000.0],["2024-06-21",86.1647,86.8633,85.7355,86.5739,2673900.0],["2024-06-24",86.7935,88.3405,86.6338,87.3125,767700.0],["2024-06-25",86.6637,86.8633,85.5059,85.8453,1135500.0],["2024-06-26",85.4959,86.5539,85.3662,86.3743,798100.0],["2024-06-27",86.5938,86.7835,85.7654,86.1746,853000.0],["2024-06-28",86.5639,87.0031,85.2464,85.6956,1845300.0],["2024-07-01",86.3144,86.8633,85.0468,85.2065,729300.0],["2024-07-02",85.0468,85.9151,84.9869,85.6157,629500.0],["2024-07-03",85.5359,86.1547,85.4361,86.0449,651400.0],["2024-07-05",85.6456,85.7255,84.3481,84.7973,1379300.0],["2024-07-08",85.1067,85.7854,84.9071,85.6856,635600.0],["2024-07-09",85.6756,85.8253,84.9171,84.967,589100.0],["2024-07-10",85.0568,86.1846,85.0468,86.1447,649900.0],["2024-07-11",86.3743,88.2008,86.3343,88.051,909700.0],["2024-07-12",88.7098,89.3585,88.3305,88.62,929900.0],["2024-07-15",88.8295,91.3447,88.6499,90.9155,1103800.0],["2024-07-16",91.2549,94.0894,91.0154,93.8399,1503900.0],["2024-07-17",93.2311,93.9198,91.8038,91.8937,1662900.0],["2024-07-18",91.3347,94.3889,90.3267,92.4426,2015500.0],["2024-07-19",93.0515,93.0515,90.0272,90.157,1458100.0],["2024-07-22",90.8257,91.8737,90.0272,91.6441,1105500.0],["2024-07-23",91.6441,92.5225,91.5443,91.9536,876800.0],["2024-07-24",91.6741,91.9036,89.5881,89.9474,1062100.0],["2024-07-25",89.9075,92.1232,89.9075,91.1152,896400.0],["2024-07-26",91.9436,92.5724,91.4445,91.8837,743300.0],["2024-07-29",91.9336,92.243,90.9355,91.3347,772800.0],["2024-07-30",91.9635,92.782,91.5543,91.8837,591800.0],["2024-07-31",92.4227,93.8,91.8537,92.7221,819000.0],["2024-08-01",92.6622,93.4806,89.608,90.4265,995700.0],["2024-08-02",89.2587,89.2587,86.504,87.0629,1127000.0],["2024-08-05",84.9969,85.6656,83.36,84.7174,1166500.0],["2024-08-06",84.8272,86.0249,84.1984,84.408,923900.0],["2024-08-07",85.2863,85.5059,83.2003,83.3001,1107100.0],["2024-08-08",83.1305,85.0169,83.0906,84.6176,1610700.0],["2024-08-09",84.7773,85.2564,84.2783,84.967,796100.0],["2024-08-12",85.1067,85.446,84.2883,84.6675,1009300.0],["2024-08-13",85.1965,86.0748,84.3781,86.0349,662100.0],["2024-08-14",86.0848,86.7136,85.466,85.8253,566400.0],["2024-08-15",87.0929,87.9412,86.3842,87.6418,794300.0],["2024-08-16",87.6818,87.9313,87.3723,87.7716,683400.0],["2024-08-19",87.8315,88.4702,87.4422,88.4503,661300.0],["2024-08-20",88.2207,88.4403,87.3324,87.7716,579600.0],["2024-08-21",88.1708,88.5102,87.6219,88.4702,814700.0],["2024-08-22",88.5002,88.8096,87.9612,88.6,518700.0],["2024-08-23",89.0691,90.2069,88.6299,89.7378,788700.0],["2024-08-26",90.0971,90.7558,89.7777,89.8875,429300.0],["2024-08-27",89.8176,89.8176,89.2288,89.3585,423600.0],["2024-08-28",89.5082,90.5163,89.3685,89.9274,464000.0],["2024-08-29",90.5762,90.9355,89.7178,90.0272,652600.0],["2024-08-30",90.1969,91.3048,89.2587,91.0253,1057400.0],["2024-09-03",90.2368,90.5862,88.3305,88.7697,971800.0],["2024-09-04",88.58,89.4883,88.0111,88.3804,956000.0],["2024-09-05",88.1708,88.1708,86.4042,87.0629,812400.0],["2024-09-06",87.033,88.1509,85.3862,85.5459,901000.0],["2024-09-09",86.0948,87.4821,85.9251,86.7136,921100.0],["2024-09-10",86.8334,86.8933,85.4361,86.3643,732800.0],["2024-09-11",86.1746,86.494,84.0387,86.2745,881900.0],["2024-09-12",86.0149,86.8134,85.5458,86.7835,678000.0],["2024-09-13",87.043,87.9415,86.7735,87.5522,792200.0],["2024-09-16",88.3109,89.1794,87.682,88.1811,760600.0],["2024-09-17",88.3508,89.2194,87.8916,88.5405,820300.0],["2024-09-18",88.8899,89.0496,87.063,87.3425,1299300.0],["2024-09-19",88.8699,89.1495,88.2011,88.7901,1167300.0],["2024-09-20",88.4307,88.4706,87.2527,87.7618,2529900.0],["2024-09-23",87.053,87.2926,86.3043,86.7435,953900.0],["2024-09-24",86.9432,87.3026,85.6554,86.5339,1098600.0],["2024-09-25",84.8567,86.2644,84.8368,85.3459,1199500.0],["2024-09-26",86.1346,86.9033,85.6753,86.4141,1011300.0],["2024-09-27",86.8533,87.7219,86.6637,87.6021,1203700.0],["2024-09-30",87.3425,88.4706,86.8833,88.4307,1094100.0],["2024-10-01",87.652,88.0613,86.3143,87.3026,929200.0],["2024-10-02",87.3126,87.7219,86.6138,86.8334,776700.0],["2024-10-03",86.6337,86.6836,85.3958,85.9649,825100.0],["2024-10-04",86.9831,87.3525,85.9848,86.5938,683400.0],["2024-10-07",86.0946,86.2044,85.276,85.6354,994100.0],["2024-10-08",85.4956,86.3742,84.1679,84.8467,1224600.0],["2024-10-09",84.5972,86.7336,84.3676,86.1945,933600.0],["2024-10-10",85.3559,86.3941,85.1762,86.2045,715400.0],["2024-10-11",86.2045,87.9315,86.2045,87.8117,662500.0],["2024-10-14",87.5921,88.3408,87.2726,88.2809,722400.0],["2024-10-15",88.6503,88.9698,87.6121,87.7019,682800.0],["2024-10-16",87.7219,88.3109,87.3825,87.4923,1113300.0],["2024-10-17",87.7918,90.2376,87.4424,90.1678,1245200.0],["2024-10-18",90.5172,90.5172,89.3891,89.8982,995600.0],["2024-10-21",90.1678,91.1461,88.8999,89.2393,1110000.0],["2024-10-22",88.9398,88.9398,86.5539,87.4024,810300.0],["2024-10-23",87.3226,87.8417,86.3342,86.7236,925500.0],["2024-10-24",81.8618,82.5207,80.4042,81.3526,3046400.0],["2024-10-25",82.7303,83.3193,81.732,82.2112,1626200.0],["2024-10-28",82.5706,83.6488,82.3609,83.1296,1004600.0],["2024-10-29",82.6005,83.0498,81.5423,81.6322,1248400.0],["2024-10-30",81.2528,82.5706,80.6239,81.9217,1460100.0],["2024-10-31",81.8618,82.351,80.2345,80.2844,1166500.0],["2024-11-01",80.8734,81.732,80.2146,81.3227,1177200.0],["2024-11-04",81.3027,82.7104,81.3027,81.9017,1027700.0],["2024-11-05",82.2112,83.2295,81.9916,83.1995,1094100.0],["2024-11-06",86.8833,88.2011,85.9848,87.7618,1699300.0],["2024-11-07",87.6121,88.3508,86.8533,87.7219,1229300.0],["2024-11-08",87.5721,89.0496,87.3126,87.4124,1250500.0],["2024-11-11",88.221,89.1295,87.7219,87.9515,808500.0],["2024-11-12",87.8617,88.231,86.6836,86.7935,1251000.0],["2024-11-13",86.8334,88.0813,86.8034,87.4224,1172000.0],["2024-11-14",87.662,87.8117,85.885,85.9549,1276800.0],["2024-11-15",85.7752,86.8434,84.7269,84.7669,1122700.0],["2024-11-18",84.5473,84.8467,83.0298,83.1995,1391100.0],["2024-11-19",82.4807,82.6904,81.0332,81.143,1508300.0],["2024-11-20",81.4824,81.9916,81.2029,81.722,1212700.0],["2024-11-21",82.1114,83.9682,81.6521,83.8185,1194200.0],["2024-11-22",84.118,85.3958,83.9982,85.2361,744000.0],["2024-11-25",85.7053,86.5539,85.4357,85.6055,1125400.0],["2024-11-26",85.1163,85.4058,84.098,84.9865,849700.0],["2024-11-27",85.0963,86.0547,84.8667,84.9366,664700.0],["2024-11-29",85.4757,85.7852,84.9266,85.4857,588000.0],["2024-12-02",85.5156,85.9748,84.6471,85.3159,919300.0],["2024-12-03",85.3159,85.5456,84.6071,85.0364,633400.0],["2024-12-04",84.9066,85.2361,84.3676,84.9266,815500.0],["2024-12-05",84.687,85.2161,82.8002,82.9699,1140100.0],["2024-12-06",83.4092,83.9682,82.2312,82.5207,1321000.0],["2024-12-09",82.4608,83.1895,81.8917,82.2911,1169800.0],["2024-12-10",82.351,82.8102,80.8635,81.9317,1150400.0],["2024-12-11",82.4208,82.6804,81.7719,81.9916,1118400.0],["2024-12-12",81.8718,81.8718,80.8335,80.9533,893900.0],["2024-12-13",80.8335,81.2928,80.5539,80.8035,874300.0],["2024-12-16",81.0232,81.882,80.484,81.2229,935300.0],["2024-12-17",80.9633,81.6523,79.7451,79.9548,940300.0],["2024-12-18",79.8948,80.484,75.9206,76.0005,2339600.0],["2024-12-19",76.3499,77.0889,75.651,75.7109,1630600.0],["2024-12-20",75.4313,77.4783,75.2515,76.7394,3646100.0],["2024-12-23",76.0404,76.4698,75.3714,76.33,1265300.0],["2024-12-24",76.0803,77.1488,75.591,77.1288,435500.0],["2024-12-26",76.8892,77.5682,76.5796,77.2886,794900.0],["2024-12-27",76.6895,77.6381,76.0903,77.0989,736500.0],["2024-12-30",76.0104,76.7194,75.2316,76.4498,686400.0],["2024-12-31",76.5297,77.039,75.9405,76.3799,784100.0],["2025-01-02",76.8392,77.0789,75.1217,75.6809,1180900.0],["2025-01-03",75.7209,76.0005,74.9819,75.621,1191100.0],["2025-01-06",76.2301,77.0889,75.0718,75.3015,1684300.0],["2025-01-07",75.4413,75.9805,74.8921,75.4912,1414500.0],["2025-01-08",75.1317,76.2401,74.7822,75.8906,1066600.0],["2025-01-10",75.2615,76.0504,75.1716,75.5411,1261700.0],["2025-01-13",75.2515,76.8692,75.0818,76.8592,1237300.0],["2025-01-14",77.2786,78.0675,76.8692,77.9277,1605000.0],["2025-01-15",79.8849,79.8849,78.0076,78.4469,1026600.0],["2025-01-16",78.4469,78.9063,78.3071,78.7265,1028600.0],["2025-01-17",79.3556,79.5953,79.0061,79.0461,1106700.0],["2025-01-21",79.8849,81.1231,79.8849,81.0831,1820200.0],["2025-01-22",77.678,79.3756,75.9106,78.2971,2516300.0],["2025-01-23",79.3356,79.5553,77.9476,78.0974,1934200.0],["2025-01-24",77.3485,78.6866,77.0589,77.0889,1928900.0],["2025-01-27",77.2886,78.9162,77.1088,78.6866,1701400.0],["2025-01-28",78.5967,79.066,76.6895,76.7094,1580900.0],["2025-01-29",76.4997,77.0989,75.9505,76.1103,1240200.0],["2025-01-30",76.4498,77.1588,76.1403,76.5796,1218900.0],["2025-01-31",76.6895,77.3186,76.1103,76.3999,840200.0],["2025-02-03",75.2216,75.8906,74.0133,75.3214,1097500.0],["2025-02-04",75.1716,75.9006,75.1517,75.2815,913100.0],["2025-02-05",75.611,75.7009,74.0633,74.4427,1495500.0],["2025-02-06",74.5326,75.2316,74.233,75.1517,1116800.0],["2025-02-07",75.4513,75.4513,74.1531,74.4128,1110300.0],["2025-02-10",74.6724,74.7323,73.7936,73.8236,1166500.0],["2025-02-11",73.4242,74.4826,73.4042,73.8935,959500.0],["2025-02-12",72.9848,73.534,72.5155,72.6952,1133200.0],["2025-02-13",73.0747,73.9634,72.815,72.9948,1287500.0],["2025-02-14",73.2045,73.5739,71.9263,72.176,1582200.0],["2025-02-18",72.6653,72.6952,71.8365,72.3357,1645500.0],["2025-02-19",71.9663,72.7751,71.8365,72.4955,1243200.0],["2025-02-20",72.4556,72.7352,71.9663,72.3258,969700.0],["2025-02-21",72.7152,72.7252,71.5668,72.2359,1648800.0],["2025-02-24",72.7751,73.574,72.0162,72.4256,1234500.0],["2025-02-25",72.7152,73.4142,72.4256,73.1346,1170000.0],["2025-02-26",73.0847,73.524,72.5754,72.9648,920900.0],["2025-02-27",73.0747,73.6239,72.7052,73.1446,909000.0],["2025-02-28",73.6139,74.7622,73.3343,74.6224,1458500.0],["2025-03-03",75.3814,75.8008,73.564,73.9135,1396500.0],["2025-03-04",73.2544,73.3643,70.0391,70.089,2459300.0],["2025-03-05",70.5783,72.3956,70.5783,72.2658,1881600.0],["2025-03-06",71.8964,73.544,71.4969,73.2644,1553000.0],["2025-03-07",73.2944,75.7908,72.6553,75.3114,2577500.0],["2025-03-10",74.8821,76.989,74.5925,75.3314,1453000.0],["2025-03-11",75.2415,75.5211,72.9648,73.544,1521500.0],["2025-03-12",73.4042,74.233,72.3257,72.6153,1161900.0],["2025-03-13",72.2858,73.0048,71.2473,71.8864,1371400.0],["2025-03-14",72.9951,73.5844,72.5856,73.105,1132500.0],["2025-03-17",72.9152,75.0827,72.3758,74.5333,1255500.0],["2025-03-18",74.4134,74.8529,73.7942,74.1637,1058000.0],["2025-03-19",74.1138,74.9229,74.0639,74.3535,1827800.0],["2025-03-20",73.7942,74.4234,73.2148,73.4046,2659500.0],["2025-03-21",72.9152,73.6344,72.4457,72.9951,3154100.0],["2025-03-24",73.6943,74.6931,73.3447,74.1937,2190700.0],["2025-03-25",74.5932,75.1226,74.2037,74.5533,2109500.0],["2025-03-26",74.833,75.4023,74.5832,75.0827,1097100.0],["2025-03-27",75.2125,75.5022,74.6432,75.1925,1082600.0],["2025-03-28",74.833,75.1825,72.7953,72.9152,1075600.0],["2025-03-31",72.5656,73.0151,71.7166,72.1661,1567200.0],["2025-04-01",71.9463,73.095,71.2471,72.0762,1219600.0],["2025-04-02",71.1672,72.9352,71.1572,72.3958,1148300.0],["2025-04-03",70.2083,71.0074,66.7524,66.7923,1977100.0],["2025-04-04",64.7647,64.7647,60.3099,60.6495,3237500.0],["2025-04-07",60.2,62.8369,57.633,61.019,2703400.0],["2025-04-08",63.8358,63.9356,59.8704,60.8592,1703900.0],["2025-04-09",60.1301,67.1119,59.9403,66.7024,2160600.0],["2025-04-10",64.9245,65.7535,62.6771,64.445,1581700.0],["2025-04-11",64.435,65.6936,63.1166,65.6037,1259000.0],["2025-04-14",65.9233,66.6425,65.1542,65.9133,1343300.0],["2025-04-15",65.4639,66.4727,65.2241,65.344,731700.0],["2025-04-16",65.1442,65.9932,64.485,64.9045,1220200.0],["2025-04-17",64.6448,66.7523,64.6448,65.9633,1563000.0],["2025-04-21",65.3839,65.4339,63.7159,64.505,1706200.0],["2025-04-22",65.0743,65.4938,63.8557,65.374,2352800.0],["2025-04-23",66.9621,67.9809,65.6536,66.1531,2115200.0],["2025-04-24",66.1131,68.4104,63.9756,67.8511,1980700.0],["2025-04-25",67.7812,68.5702,67.3617,68.3405,1698000.0],["2025-04-28",68.78,69.7589,68.5603,69.2994,1610700.0],["2025-04-29",68.8999,70.3082,68.8999,69.8987,1227800.0],["2025-04-30",69.3394,70.538,68.75,70.2883,1261200.0],["2025-05-01",70.3881,71.0873,69.5691,70.1884,1043400.0],["2025-05-02",71.327,71.9763,69.7289,70.9375,2105600.0],["2025-05-05",70.5779,71.0673,70.1084,70.4081,1066000.0],["2025-05-06",69.619,70.5879,69.3793,69.4093,1073400.0],["2025-05-07",69.619,70.6378,69.5191,69.9187,1975900.0],["2025-05-08",70.538,72.9851,70.4381,72.1361,1600800.0],["2025-05-09",72.5456,72.8752,71.8664,72.3259,1146200.0],["2025-05-12",74.8429,76.8406,74.1038,76.7108,2220500.0],["2025-05-13",76.7707,77.4799,76.4111,76.4311,3006100.0],["2025-05-14",76.1315,76.1315,74.6831,75.1226,1719800.0],["2025-05-15",75.1226,76.1315,75.0727,75.9117,870000.0],["2025-05-16",76.1914,76.6808,75.3024,76.5909,1118000.0],["2025-05-19",75.9517,76.6209,75.5421,76.3312,788400.0],["2025-05-20",76.0016,76.6808,75.652,75.9616,1269700.0],["2025-05-21",75.3623,75.5621,73.2748,73.2947,1436400.0],["2025-05-22",72.8952,74.0139,72.5556,73.3946,834100.0],["2025-05-23",72.1461,73.085,71.9164,72.8353,804200.0],["2025-05-27",73.934,75.1226,73.8141,74.6232,1478200.0],["2025-05-28",74.7131,74.9528,73.7842,73.904,1034700.0],["2025-05-29",74.1038,74.4834,73.7043,73.914,1206100.0],["2025-05-30",73.4945,74.2436,72.9252,73.944,1570600.0],["2025-06-02",73.6843,73.914,72.6755,73.4446,1059500.0],["2025-06-03",73.2947,74.5433,72.8952,74.4035,1081900.0],["2025-06-04",74.4035,74.783,74.3136,74.4035,911700.0],["2025-06-05",74.6831,74.9129,73.8841,74.4134,955100.0],["2025-06-06",75.1426,75.7319,74.9528,75.4822,793000.0],["2025-06-09",75.9916,77.38,75.8518,76.9904,1122100.0],["2025-06-10",77.0104,78.0792,76.4311,77.7596,1403600.0],["2025-06-11",77.8694,77.8694,76.0116,76.7108,1207100.0],["2025-06-12",76.1215,77.7695,75.662,77.7096,1425600.0],["2025-06-13",77.5098,79.478,77.1002,77.31,1407400.0],["2025-06-16",77.9794,78.0693,76.7605,77.1701,1054500.0],["2025-06-17",76.8104,77.4498,76.4408,76.7904,2154900.0],["2025-06-18",76.8903,78.0093,76.4807,76.5407,1946600.0],["2025-06-20",77.0602,77.4698,76.201,76.9103,3144100.0],["2025-06-23",76.8504,77.9794,76.6006,77.4299,1860600.0],["2025-06-24",77.8495,78.9885,76.9303,78.6887,2192000.0],["2025-06-25",78.7287,79.6479,78.2491,79.2083,1486700.0],["2025-06-26",79.8277,81.0865,79.5579,80.1874,1557600.0],["2025-06-27",80.2773,80.6669,79.498,80.2673,2416900.0],["2025-06-30",80.1374,80.8168,79.9676,80.2173,1245700.0],["2025-07-01",78.7886,81.1565,78.2991,80.9067,1491800.0],["2025-07-02",80.8168,81.8958,80.1074,81.8658,968400.0],["2025-07-03",81.9258,82.3054,81.5761,82.1556,907000.0],["2025-07-07",82.2455,82.9649,80.9367,81.2964,1330000.0],["2025-07-08",81.3663,82.755,81.0865,82.0457,1281400.0],["2025-07-09",82.4753,82.7051,81.4262,82.3954,753800.0],["2025-07-10",83.854,85.2028,83.3045,85.1529,2201000.0],["2025-07-11",84.4535,85.2028,84.1138,84.9431,1167400.0],["2025-07-14",84.5834,85.3627,84.0439,85.3127,1316300.0],["2025-07-15",85.4226,86.102,84.2537,84.3736,2383200.0],["2025-07-16",84.4835,84.8332,82.7351,84.0639,1253500.0],["2025-07-17",84.0638,85.4926,84.0638,85.2827,1405900.0],["2025-07-18",85.4226,85.6224,84.1438,84.9231,1458900.0],["2025-07-21",84.9231,85.4926,84.4535,84.6733,1698900.0],["2025-07-22",84.6533,86.152,84.4635,85.9621,1271500.0],["2025-07-23",86.9213,87.6706,86.5516,87.1311,2429800.0],["2025-07-24",86.6215,87.7205,80.2673,80.8568,4147700.0],["2025-07-25",80.3772,80.5371,77.5498,79.4281,4302800.0],["2025-07-28",79.9476,80.1674,78.2891,78.4889,2405000.0],["2025-07-29",79.2882,79.438,77.8395,78.0693,2905000.0],["2025-07-30",78.419,78.6188,77.26,77.9794,2713400.0],["2025-07-31",77.6397,78.399,77.0902,77.6996,1803900.0],["2025-08-01",76.6506,77.3899,75.7314,77.1601,1357900.0],["2025-08-04",77.3,77.7496,76.8604,77.7396,1139400.0],["2025-08-05",77.9694,78.1992,77.1002,78.1492,1292100.0],["2025-08-06",78.2291,78.5289,77.28,77.3999,1276500.0],["2025-08-07",77.9394,78.1192,76.3808,77.31,877900.0],["2025-08-08",77.3799,77.5897,76.8604,76.9503,744900.0],["2025-08-11",77.0502,77.8595,77.0502,77.5098,1643300.0],["2025-08-12",77.8095,78.8686,77.5597,78.4689,1263900.0],["2025-08-13",78.6388,81.5761,78.5189,81.2764,1873400.0],["2025-08-14",80.7868,80.7868,80.0175,80.2473,973300.0],["2025-08-15",80.5071,80.5071,78.7886,78.8186,1352900.0],["2025-08-18",78.9285,79.8177,78.7786,78.9984,1571000.0],["2025-08-19",78.9285,80.4072,78.7287,79.6079,1137600.0],["2025-08-20",79.458,79.9676,79.1683,79.2183,1433700.0],["2025-08-21",79.0484,79.7078,78.8086,79.4081,1013700.0],["2025-08-22",80.0275,82.1955,79.7977,81.4562,876700.0],["2025-08-25",81.3663,81.5561,80.6769,80.6869,674600.0],["2025-08-26",80.8867,81.5761,80.6769,81.3064,1187200.0],["2025-08-27",81.2964,82.0457,81.0766,81.8159,679100.0],["2025-08-28",82.0357,82.1356,79.7178,80.3872,935100.0],["2025-08-29",80.3372,80.8468,79.7677,80.0875,1289700.0],["2025-09-02",79.2082,79.8577,78.409,79.458,1906700.0],["2025-09-03",79.3481,79.6379,78.9185,79.6279,1539600.0],["2025-09-04",79.8677,81.2564,79.3681,81.2564,794600.0],["2025-09-05",81.2264,82.1056,80.7469,81.3763,1646800.0],["2025-09-08",81.4063,82.785,80.1774,82.6651,1816000.0],["2025-09-09",82.3654,82.3654,80.1474,80.4571,1068900.0],["2025-09-10",80.3272,81.4762,80.0875,80.9467,950200.0],["2025-09-11",81.0066,82.4453,80.5371,82.1656,1110600.0],["2025-09-12",82.0157,82.2755,81.1762,81.1762,986900.0],["2025-09-15",81.546,82.6053,81.1862,82.1756,1806600.0],["2025-09-16",82.8951,84.3641,82.0057,83.3748,1891300.0],["2025-09-17",83.4247,84.6639,82.6253,82.6553,2065800.0],["2025-09-18",82.975,84.0044,82.8551,83.8644,1061900.0],["2025-09-19",83.9444,84.0243,83.2349,83.5647,2488800.0],["2025-09-22",83.2848,83.6346,82.5253,83.4347,1278200.0],["2025-09-23",83.6646,84.2742,82.3155,82.9551,1128200.0],["2025-09-24",82.9451,83.3548,82.5153,82.7052,1319400.0],["2025-09-25",82.3754,82.8052,81.8458,82.2955,1236600.0],["2025-09-26",82.9451,84.1443,82.4754,83.4347,1396400.0],["2025-09-29",83.9444,84.4441,83.2349,83.9744,1459900.0],["2025-09-30",83.9044,84.534,83.5347,84.4341,1271400.0],["2025-10-01",83.9744,85.5333,83.7945,85.1536,1757800.0],["2025-10-02",85.1836,86.4228,85.1836,86.2928,1125900.0],["2025-10-03",86.2928,87.2622,86.2828,86.7925,1497300.0],["2025-10-06",87.2922,87.8618,86.5926,87.2822,1293400.0],["2025-10-07",87.4821,87.8818,84.9238,84.9737,926000.0],["2025-10-08",85.3035,86.2129,84.514,86.1629,1018200.0],["2025-10-09",86.1529,86.3128,84.4541,84.584,1252900.0],["2025-10-10",84.9937,85.1036,81.3361,81.476,1198500.0],["2025-10-13",82.2955,82.7852,81.6559,81.6859,1451700.0],["2025-10-14",81.476,83.9844,80.5966,83.7046,996500.0],["2025-10-15",84.1942,84.4241,81.6459,82.4554,1219600.0],["2025-10-16",82.7952,83.015,81.3461,81.596,861000.0],["2025-10-17",80.9164,81.7459,80.8764,81.3061,1053200.0],["2025-10-20",81.9757,82.4054,81.7159,82.3455,1039500.0],["2025-10-21",82.2655,84.0643,82.2655,82.965,1237500.0],["2025-10-22",82.9051,83.5147,82.0357,82.5253,2456500.0],["2025-10-23",83.025,83.5647,78.0683,79.4174,3737400.0],["2025-10-24",80.1269,81.2562,79.3574,81.1662,2409900.0],["2025-10-27",81.1762,81.1762,79.947,80.4167,1925100.0],["2025-10-28",80.2069,80.4067,79.2775,79.8971,1602300.0],["2025-10-29",80.017,81.1363,79.0277,79.937,1802400.0],["2025-10-30",79.6173,81.1063,79.3274,79.3674,1226600.0],["2025-10-31",79.1576,81.2562,78.9977,80.7565,1412700.0],["2025-11-03",80.3568,80.6066,79.3474,79.9271,1289600.0],["2025-11-04",79.3874,79.9371,78.7878,79.7072,1493200.0],["2025-11-05",79.4074,80.9464,79.2275,80.2169,1266100.0],["2025-11-06",80.2369,81.2162,80.007,80.3768,900100.0],["2025-11-07",80.2768,82.0357,80.037,81.9757,1371500.0],["2025-11-10",82.0057,82.6453,80.7165,82.0057,1442700.0],["2025-11-11",82.1756,82.7752,81.536,82.3954,681500.0],["2025-11-12",82.2755,83.2449,82.2755,82.4254,1054500.0],["2025-11-13",82.3555,83.065,81.0763,81.3961,965800.0],["2025-11-14",80.7865,81.476,80.3368,80.6666,1446500.0],["2025-11-17",80.7065,81.1762,79.6173,80.007,948500.0],["2025-11-18",79.997,80.4067,79.2675,79.7971,952500.0],["2025-11-19",79.5473,79.957,79.1476,79.7272,1328700.0],["2025-11-20",80.7565,81.2362,78.9677,79.4774,1272700.0],["2025-11-21",79.6173,81.8558,79.3374,81.2762,1325600.0],["2025-11-24",81.1962,82.8951,80.5866,82.3355,1941200.0],["2025-11-25",82.6253,83.2349,82.3455,82.8651,1150600.0],["2025-11-26",83.075,83.6446,82.8951,82.985,905400.0],["2025-11-28",82.8751,83.3248,82.7552,83.105,616100.0],["2025-12-01",82.3155,83.1649,81.8058,81.9457,1032900.0],["2025-12-02",82.3555,82.5753,81.486,82.3754,1037400.0],["2025-12-03",82.6453,83.7645,82.4054,83.6446,971700.0],["2025-12-04",83.9444,84.4341,82.6752,83.085,1812700.0],["2025-12-05",83.015,83.4847,82.1756,83.4147,1910200.0],["2025-12-08",83.5247,84.594,83.025,84.3541,1075400.0],["2025-12-09",83.8045,84.7539,83.8045,83.8445,1032100.0],["2025-12-10",83.8045,85.4734,83.8045,85.0437,1475500.0],["2025-12-11",85.5234,87.552,84.514,86.7925,1501700.0],["2025-12-12",86.6226,88.0819,86.5526,87.1324,2139100.0],["2025-12-15",87.5922,87.962,86.7925,87.902,1867800.0],["2025-12-16",87.5122,87.6022,85.583,86.2927,1569100.0],["2025-12-17",86.3527,88.1419,86.1828,87.4023,2314200.0],["2025-12-18",87.5622,88.8516,86.9624,87.922,1904000.0],["2025-12-19",87.8021,89.8812,87.7121,89.4214,2682600.0],["2025-12-22",89.6913,91.1806,89.4713,90.8408,1463600.0],["2025-12-23",90.7808,90.9807,90.1411,90.4609,1126200.0],["2025-12-24",90.4809,90.8308,90.1411,90.8308,651000.0],["2025-12-26",90.8308,90.8308,89.7112,90.181,691800.0],["2025-12-29",90.0811,90.3909,88.5817,88.7017,961400.0],["2025-12-30",88.8716,89.0615,88.012,88.3018,1214600.0],["2025-12-31",88.5318,88.6217,86.8825,87.1324,1512600.0],["2026-01-02",87.4722,87.6821,86.4227,87.0124,1767700.0],["2026-01-05",87.5822,89.4014,87.4722,88.9616,2390000.0],["2026-01-06",89.0915,90.0811,88.4518,90.0311,1719000.0],["2026-01-07",90.5809,91.8303,88.1719,88.5418,2119500.0],["2026-01-08",90.341,92.7999,89.1615,91.6704,2115700.0],["2026-01-09",91.9103,93.9794,91.6804,93.7895,1572300.0],["2026-01-12",93.7495,93.9194,92.3401,93.2397,2133500.0],["2026-01-13",93.9794,94.5392,93.0298,93.4596,1366400.0],["2026-01-14",93.5296,94.3992,93.0598,94.1293,1091800.0],["2026-01-15",94.4192,94.839,92.8999,93.5196,1468000.0],["2026-01-16",93.6396,94.6691,93.1398,94.1893,1448900.0],["2026-01-20",93.5396,94.0694,92.3001,93.1198,1383400.0],["2026-01-21",93.8595,96.3084,93.4196,96.2784,1956600.0],["2026-01-22",96.9381,96.9381,95.7786,95.9885,1010200.0],["2026-01-23",95.9985,96.2484,94.6391,94.959,1039900.0],["2026-01-26",95.1189,95.5487,94.3992,94.5991,1279600.0],["2026-01-27",94.909,95.6787,93.7995,94.1893,1849200.0],["2026-01-28",90.4909,90.7808,84.2836,86.7525,6415400.0],["2026-01-29",86.7925,88.5418,86.6126,87.7821,3411500.0],["2026-01-30",87.7921,88.7916,86.9624,88.022,2354100.0],["2026-02-02",87.6221,88.5617,87.0224,87.5222,2326100.0],["2026-02-03",87.2023,89.4114,86.3227,88.5917,2252400.0],["2026-02-04",88.9516,91.3006,88.9516,90.6908,3184300.0],["2026-02-05",90.371,92.9199,89.9911,92.8099,2664600.0],["2026-02-06",93.5396,95.8286,93.4596,95.3988,1863300.0],["2026-02-09",95.0589,95.6987,94.4392,95.4288,1605200.0],["2026-02-10",95.6887,96.7082,95.3388,95.8286,2028600.0],["2026-02-11",96.2784,97.308,95.6487,97.238,1418400.0],["2026-02-12",97.9677,100.8764,97.128,98.7074,2873100.0],["2026-02-13",99.3171,99.8169,97.5079,98.0476,1727800.0],["2026-02-17",98.0876,100.5066,97.7078,99.657,1658000.0],["2026-02-18",100.2167,101.5261,99.2671,100.2067,1997200.0],["2026-02-19",99.7969,100.9564,98.3675,98.9872,1672400.0],["2026-02-20",98.9673,100.7765,98.3175,100.7265,1753700.0],["2026-02-23",100.3566,100.7265,97.5079,98.7573,1284600.0],["2026-02-24",98.6974,99.6669,97.8777,98.9473,1147800.0],["2026-02-25",99.457,99.8669,95.6287,96.5983,1213700.0],["2026-02-26",97.0781,98.9573,96.0185,98.5874,1408300.0],["2026-02-27",97.6878,98.7873,97.238,98.6074,1239700.0],["2026-03-02",99.2971,100.9364,98.2476,100.6365,1671700.0],["2026-03-03",99.3471,99.6969,96.3084,98.5074,1654200.0],["2026-03-04",99.0772,99.4171,97.188,99.2671,1033500.0],["2026-03-05",98.5274,98.6574,95.4987,96.3584,1491500.0],["2026-03-06",95.1389,95.7286,93.2697,94.919,1137700.0],["2026-03-09",93.9094,94.829,91.3206,94.0993,1369100.0],["2026-03-10",93.7595,94.0894,92.2801,92.4701,2160200.0],["2026-03-11",91.7304,93.4396,90.9807,93.2297,1413900.0],["2026-03-12",91.3705,92.9199,91.0407,91.5005,1646400.0],["2026-03-13",92.1903,92.8802,90.9706,91.0306,1184100.0],["2026-03-16",91.9304,93.56,91.6305,91.8404,1846600.0],["2026-03-17",92.6402,93.3601,89.7109,91.4705,1247400.0],["2026-03-18",90.5707,91.4905,88.941,89.081,1972200.0],["2026-03-19",88.0012,88.841,87.3314,88.6711,2299700.0],["2026-03-20",88.3811,89.6709,87.9112,88.7511,4588700.0],["2026-03-23",90.8806,90.9806,88.941,89.011,1661600.0],["2026-03-24",88.1812,91.3105,88.1812,90.5607,1545600.0],["2026-03-25",91.3705,92.0204,90.2607,90.6907,1200800.0],["2026-03-26",89.9408,90.7306,88.3611,88.871,1311700.0],["2026-03-27",88.3611,88.5911,87.2114,87.4513,986500.0],["2026-03-30",88.2212,88.4811,85.5917,85.9317,1163600.0],["2026-03-31",86.9814,88.0212,85.7217,87.5413,1516600.0],["2026-04-01",87.8813,89.7009,87.6113,88.891,1216900.0],["2026-04-02",87.9812,89.6409,87.0514,88.0312,783400.0],["2026-04-06",87.5313,88.5511,87.0814,88.5211,710400.0],["2026-04-07",87.8812,88.5311,87.2514,87.6613,943100.0],["2026-04-08",90.5407,91.8304,89.9808,91.3505,1306700.0],["2026-04-09",90.9806,91.9704,90.5607,91.3905,1062700.0],["2026-04-10",91.5005,91.7704,90.5707,91.3705,840200.0],["2026-04-13",91.1206,93.2901,90.8706,93.0901,1127300.0],["2026-04-14",92.9202,93.3101,91.9804,92.6302,849400.0],["2026-04-15",92.0904,92.5702,89.5809,90.4707,1238100.0],["2026-04-16",90.3007,91.1905,89.8508,90.2507,894300.0],["2026-04-17",90.7906,92.9202,90.7906,91.5905,982900.0],["2026-04-20",91.1905,92.0004,91.1406,91.4805,599700.0],["2026-04-21",91.5205,92.0004,89.6909,90.7706,1566700.0],["2026-04-22",91.2905,91.2905,89.161,89.4409,1462000.0],["2026-04-23",89.7508,90.8806,89.171,90.3507,1189600.0],["2026-04-24",89.7608,89.7908,86.7515,87.9412,1218900.0],["2026-04-27",88.2012,89.101,87.7713,88.4611,1109900.0],["2026-04-28",87.7713,89.3109,87.5213,88.1212,903800.0],["2026-04-29",88.0712,90.1308,87.9612,89.7608,2613300.0],["2026-04-30",97.1093,97.5892,91.4505,95.9395,3709200.0],["2026-05-01",95.9595,96.6194,93.73,94.6998,1855600.0],["2026-05-04",94.9797,94.9797,90.5007,90.9206,1637900.0],["2026-05-05",91.5605,92.2403,90.2807,91.6105,1298200.0],["2026-05-06",92.8402,93.93,92.0304,93.0701,1177800.0],["2026-05-07",92.9602,93.4101,91.4005,91.5705,1192300.0],["2026-05-08",91.9404,91.9404,90.2907,90.9906,1378900.0],["2026-05-11",91.0906,92.1503,90.2907,91.6404,1388600.0],["2026-05-12",91.6504,91.6904,89.141,90.8006,1176200.0],["2026-05-13",90.6207,92.0304,89.181,91.3605,1383200.0],["2026-05-14",91.9804,92.1803,90.5507,91.5205,1057600.0],["2026-05-15",90.9706,91.1206,88.7011,88.7511,1629100.0],["2026-05-18",89.001,90.9806,88.4811,90.5707,1240500.0],["2026-05-19",90.3607,90.5807,87.9012,88.1612,1012400.0],["2026-05-20",88.7511,90.1108,87.8113,89.5009,1083800.0],["2026-05-21",88.881,90.8206,87.8813,90.2207,1004800.0],["2026-05-22",90.5707,91.8904,90.5207,91.8104,843700.0],["2026-05-26",92.3603,92.9802,92.1603,92.6602,855200.0],["2026-05-27",92.9802,93.6,92.1004,92.3003,843400.0],["2026-05-28",92.3403,93.3401,91.4905,91.9004,1537300.0],["2026-05-29",91.5005,92.2203,90.6507,91.7404,2139800.0],["2026-06-01",90.5607,90.5607,89.001,89.5709,1415100.0],["2026-06-02",89.7908,91.8304,89.5809,91.3505,1451500.0],["2026-06-03",90.7606,92.8002,90.2807,91.3605,1339000.0],["2026-06-04",92.2403,92.4903,90.5307,91.0706,1278700.0],["2026-06-05",91.1905,92.4103,90.6407,91.0606,1289900.0],["2026-06-08",91.0706,92.0804,90.5707,91.4105,1164200.0],["2026-06-09",91.9204,93.88,91.2005,93.2701,1225900.0],["2026-06-10",93.4901,94.4798,91.2305,91.3105,1152600.0],["2026-06-11",92.0404,94.7098,91.7604,93.73,1139100.0],["2026-06-12",94.38,94.47,92.2,92.82,1448500.0],["2026-06-15",94.01,95.01,92.65,93.75,1869100.0],["2026-06-16",93.46,94.7,93.46,93.74,1145000.0],["2026-06-17",92.92,95.03,92.17,92.69,944500.0],["2026-06-18",94.47,94.47,87.17,89.47,4306700.0],["2026-06-22",88.77,88.78,85.94,86.94,2101400.0],["2026-06-23",86.92,87.56,86.36,86.4,1591400.0],["2026-06-24",86.54,87.8,86.12,86.54,1846900.0],["2026-06-25",86.53,89.08,86.15,89.06,2153400.0],["2026-06-26",88.94,91.45,88.86,91.22,2352700.0],["2026-06-29",90.4,91.98,88.84,90.15,1941700.0],["2026-06-30",90.98,92.6,89.73,91.73,1648800.0],["2026-07-01",91.82,92.74,91.31,91.93,1334900.0],["2026-07-02",92.3,93.2,90.95,92.5,1281300.0],["2026-07-06",92.58,94.23,91.93,93.84,1526643.723653],["2026-07-07",94.5,94.5,91.36,91.58,1463683.757919],["2026-07-08",90.8,91.25,89.565,89.83,1061841.213965],["2026-07-09",89.96,91.08,89.48,90.43,1081861.550133],["2026-07-10",90.58,91.27,90.06,90.91,607661.468859],["2026-07-13",90.56,91.38,89.18,89.42,1332014.593871],["2026-07-14",89.99,90.4889,88.65,89.5,1372144.456342],["2026-07-15",89.32,89.99,88.25,88.75,1294683.836093],["2026-07-16",88.35,90.64,88.35,90.64,1241063.961938],["2026-07-17",90.34,93.1,90.33,91.48,1641768.990485],["2026-07-20",91.93,93.14,90.2,90.79,2242552.409527],["2026-07-21",90.48,91.465,89.65,90.53,1013092.065468],["2026-07-22",90.92,92.36,90.755,91.71,1024224.027616],["2026-07-23",92.5,95.29,91.72,93.19,1588354.006172],["2026-07-24",93.54,95.99,93.27,95.53,1028565.025494],["2026-07-27",96.18,97.32,95.515,96.13,2765341.746153],["2026-07-28",90.92,91.5,87.11,89.96,5427009.297277],["2026-07-29",88.71,90.2,85.42,85.65,3175886.384223],["2026-07-30",86.76,87.37,84.93,87.09,2131763.749014],["2026-07-31",87.36,87.385,84.87,85.26,2253041.547102]]}